date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,58.25,58.62,58.25,58.47,39900.0,47.0408,47.3396,47.0408,47.2184,39900.0
2005-01-03 10:00:00,58.53,58.69,58.15,58.18,76200.0,47.2669,47.3961,46.96,46.9842,76200.0
2005-01-03 10:30:00,58.17,58.18,58.02,58.06,50600.0,46.9762,46.9842,46.855,46.8873,50600.0
2005-01-03 11:00:00,58.04,58.04,57.86,57.9,22200.0,46.8712,46.8712,46.7258,46.7581,22200.0
2005-01-03 11:30:00,57.9,58.04,57.89,57.99,18700.0,46.7581,46.8712,46.75,46.8308,18700.0
2005-01-03 12:00:00,57.93,57.93,57.71,57.75,16000.0,46.7823,46.7823,46.6047,46.637,16000.0
2005-01-03 12:30:00,57.75,57.8,57.72,57.76,23300.0,46.637,46.6774,46.6128,46.6451,23300.0
2005-01-03 13:00:00,57.76,57.79,57.66,57.76,21400.0,46.6451,46.6693,46.5643,46.6451,21400.0
2005-01-03 13:30:00,57.77,57.78,57.64,57.77,61200.0,46.6531,46.6612,46.5482,46.6531,61200.0
2005-01-03 14:00:00,57.75,57.76,57.64,57.65,42800.0,46.637,46.6451,46.5482,46.5562,42800.0
2005-01-03 14:30:00,57.67,57.67,57.36,57.42,40100.0,46.5724,46.5724,46.322,46.3705,40100.0
2005-01-03 15:00:00,57.42,57.66,57.28,57.29,51500.0,46.3705,46.5643,46.2574,46.2655,51500.0
2005-01-03 15:30:00,57.28,57.29,56.89,56.98,87300.0,46.2574,46.2655,45.9425,46.0152,87300.0
2005-01-04 09:30:00,57.01,57.75,56.99,57.6,23200.0,46.0394,46.637,46.0232,46.5158,23200.0
2005-01-04 10:00:00,57.65,57.84,57.06,57.27,30300.0,46.5562,46.7097,46.0798,46.2494,30300.0
2005-01-04 10:30:00,57.27,57.37,56.82,57.04,11300.0,46.2494,46.3301,45.8859,46.0636,11300.0
2005-01-04 11:00:00,57.04,57.04,56.8,56.92,25100.0,46.0636,46.0636,45.8698,45.9667,25100.0
2005-01-04 11:30:00,56.92,57.1,56.81,56.83,11700.0,45.9667,46.1121,45.8779,45.894,11700.0
2005-01-04 12:00:00,56.83,56.83,56.25,56.4,17900.0,45.894,45.894,45.4256,45.5468,17900.0
2005-01-04 12:30:00,56.4,56.55,56.36,56.4,18100.0,45.5468,45.6679,45.5145,45.5468,18100.0
2005-01-04 13:00:00,56.4,56.43,56.26,56.41,21400.0,45.5468,45.571,45.4337,45.5548,21400.0
2005-01-04 13:30:00,56.41,56.41,56.22,56.28,10900.0,45.5548,45.5548,45.4014,45.4499,10900.0
2005-01-04 14:00:00,56.26,56.26,55.58,55.68,28100.0,45.4337,45.4337,44.8846,44.9653,28100.0
2005-01-04 14:30:00,55.7,55.92,55.65,55.83,20300.0,44.9815,45.1591,44.9411,45.0865,20300.0
2005-01-04 15:00:00,55.84,55.99,55.65,55.68,25200.0,45.0945,45.2157,44.9411,44.9653,25200.0
2005-01-04 15:30:00,55.72,55.9,55.67,55.85,30700.0,44.9976,45.143,44.9572,45.1026,30700.0
2005-01-05 09:30:00,55.36,55.39,55.06,55.23,49900.0,44.7069,44.7311,44.4646,44.6019,49900.0
2005-01-05 10:00:00,55.23,55.37,55.04,55.12,38500.0,44.6019,44.715,44.4485,44.5131,38500.0
2005-01-05 10:30:00,55.07,55.19,54.79,54.8,21800.0,44.4727,44.5696,44.2466,44.2547,21800.0
2005-01-05 11:00:00,54.71,55.13,54.71,54.8,24600.0,44.182,44.5212,44.182,44.2547,24600.0
2005-01-05 11:30:00,54.85,55.1,54.85,55.04,21500.0,44.295,44.4969,44.295,44.4485,21500.0
2005-01-05 12:00:00,55.05,55.09,54.9,54.95,10900.0,44.4566,44.4889,44.3354,44.3758,10900.0
2005-01-05 12:30:00,54.95,54.98,54.61,54.9,13900.0,44.3758,44.4,44.1012,44.3354,13900.0
2005-01-05 13:00:00,54.91,55.18,54.86,55.18,15200.0,44.3435,44.5615,44.3031,44.5615,15200.0
2005-01-05 13:30:00,55.19,55.5,55.19,55.27,18900.0,44.5696,44.82,44.5696,44.6342,18900.0
2005-01-05 14:00:00,55.26,55.35,55.14,55.17,9000.0,44.6261,44.6988,44.5292,44.5535,9000.0
2005-01-05 14:30:00,55.1,55.34,55.01,55.04,13700.0,44.4969,44.6907,44.4243,44.4485,13700.0
2005-01-05 15:00:00,55.03,55.19,54.99,55.04,15500.0,44.4404,44.5696,44.4081,44.4485,15500.0
2005-01-05 15:30:00,54.97,55.12,54.71,54.77,30900.0,44.3919,44.5131,44.182,44.2304,30900.0
2005-01-06 09:30:00,54.7,54.76,54.45,54.59,26700.0,44.1739,44.2224,43.972,44.0851,26700.0
2005-01-06 10:00:00,54.56,54.62,54.22,54.59,22400.0,44.0608,44.1093,43.7863,44.0851,22400.0
2005-01-06 10:30:00,54.65,54.65,54.57,54.61,13800.0,44.1335,44.1335,44.0689,44.1012,13800.0
2005-01-06 11:00:00,54.64,55.12,54.6,55.05,28100.0,44.1255,44.5131,44.0931,44.4566,28100.0
2005-01-06 11:30:00,55.05,55.2,54.99,55.07,7900.0,44.4566,44.5777,44.4081,44.4727,7900.0
2005-01-06 12:00:00,55.05,55.08,55.0,55.02,4900.0,44.4566,44.4808,44.4162,44.4323,4900.0
2005-01-06 12:30:00,55.04,55.1,54.88,54.88,8100.0,44.4485,44.4969,44.3193,44.3193,8100.0
2005-01-06 13:00:00,54.97,55.16,54.88,55.14,9000.0,44.3919,44.5454,44.3193,44.5292,9000.0
2005-01-06 13:30:00,55.14,55.6,55.02,55.5,15200.0,44.5292,44.9007,44.4323,44.82,15200.0
2005-01-06 14:00:00,55.49,55.49,55.24,55.31,7500.0,44.8119,44.8119,44.61,44.6665,7500.0
2005-01-06 14:30:00,55.36,55.38,55.26,55.29,7300.0,44.7069,44.7231,44.6261,44.6504,7300.0
2005-01-06 15:00:00,55.28,55.28,55.07,55.08,12100.0,44.6423,44.6423,44.4727,44.4808,12100.0
2005-01-06 15:30:00,55.08,55.4,55.0,55.01,25800.0,44.4808,44.7392,44.4162,44.4243,25800.0
2005-01-07 09:30:00,55.1,55.42,55.01,55.02,14000.0,44.4969,44.7554,44.4243,44.4323,14000.0
2005-01-07 10:00:00,55.02,55.16,54.7,54.7,18400.0,44.4323,44.5454,44.1739,44.1739,18400.0
2005-01-07 10:30:00,54.66,54.88,54.57,54.68,10900.0,44.1416,44.3193,44.0689,44.1578,10900.0
2005-01-07 11:00:00,54.65,54.84,54.57,54.84,6300.0,44.1335,44.287,44.0689,44.287,6300.0
2005-01-07 11:30:00,54.86,54.93,54.63,54.74,6000.0,44.3031,44.3596,44.1174,44.2062,6000.0
2005-01-07 12:00:00,54.75,54.89,54.64,54.89,6000.0,44.2143,44.3273,44.1255,44.3273,6000.0
2005-01-07 12:30:00,54.86,55.06,54.86,54.94,6800.0,44.3031,44.4646,44.3031,44.3677,6800.0
2005-01-07 13:00:00,54.98,55.12,54.76,54.83,7700.0,44.4,44.5131,44.2224,44.2789,7700.0
2005-01-07 13:30:00,54.8,54.91,54.72,54.85,7100.0,44.2547,44.3435,44.1901,44.295,7100.0
2005-01-07 14:00:00,54.8,54.96,54.77,54.92,7800.0,44.2547,44.3839,44.2304,44.3516,7800.0
2005-01-07 14:30:00,54.92,54.95,54.75,54.84,9500.0,44.3516,44.3758,44.2143,44.287,9500.0
2005-01-07 15:00:00,54.87,54.87,54.7,54.71,7000.0,44.3112,44.3112,44.1739,44.182,7000.0
2005-01-07 15:30:00,54.71,54.83,54.53,54.56,25400.0,44.182,44.2789,44.0366,44.0608,25400.0
2005-01-10 09:30:00,54.78,55.18,54.78,55.07,14200.0,44.2385,44.5615,44.2385,44.4727,14200.0
2005-01-10 10:00:00,55.06,55.28,54.76,55.19,10200.0,44.4646,44.6423,44.2224,44.5696,10200.0
2005-01-10 10:30:00,55.2,55.29,55.01,55.04,13200.0,44.5777,44.6504,44.4243,44.4485,13200.0
2005-01-10 11:00:00,55.05,55.29,55.05,55.14,10200.0,44.4566,44.6504,44.4566,44.5292,10200.0
2005-01-10 11:30:00,55.14,55.14,54.91,55.05,6500.0,44.5292,44.5292,44.3435,44.4566,6500.0
2005-01-10 12:00:00,55.06,55.26,55.02,55.25,8000.0,44.4646,44.6261,44.4323,44.6181,8000.0
2005-01-10 12:30:00,55.28,55.31,55.01,55.1,5300.0,44.6423,44.6665,44.4243,44.4969,5300.0
2005-01-10 13:00:00,55.12,55.3,55.06,55.28,13200.0,44.5131,44.6584,44.4646,44.6423,13200.0
2005-01-10 13:30:00,55.26,55.33,54.86,55.33,15700.0,44.6261,44.6827,44.3031,44.6827,15700.0
2005-01-10 14:00:00,55.35,55.37,54.94,54.94,27200.0,44.6988,44.715,44.3677,44.3677,27200.0
2005-01-10 14:30:00,54.94,54.94,54.77,54.93,12300.0,44.3677,44.3677,44.2304,44.3596,12300.0
2005-01-10 15:00:00,54.94,54.96,54.38,54.52,21700.0,44.3677,44.3839,43.9155,44.0285,21700.0
2005-01-10 15:30:00,54.51,54.68,54.37,54.58,26300.0,44.0205,44.1578,43.9074,44.077,26300.0
2005-01-11 09:30:00,56.6,56.9,56.02,56.13,101300.0,45.7083,45.9506,45.2399,45.3287,101300.0
2005-01-11 10:00:00,56.13,56.13,54.71,55.12,87300.0,45.3287,45.3287,44.182,44.5131,87300.0
2005-01-11 10:30:00,55.26,55.27,54.5,55.03,42200.0,44.6261,44.6342,44.0124,44.4404,42200.0
2005-01-11 11:00:00,55.05,55.29,54.78,54.84,30500.0,44.4566,44.6504,44.2385,44.287,30500.0
2005-01-11 11:30:00,54.84,54.88,54.5,54.6,19300.0,44.287,44.3193,44.0124,44.0931,19300.0
2005-01-11 12:00:00,54.6,54.6,53.84,53.99,53800.0,44.0931,44.0931,43.4794,43.6005,53800.0
2005-01-11 12:30:00,54.01,54.3,54.01,54.23,21600.0,43.6167,43.8509,43.6167,43.7943,21600.0
2005-01-11 13:00:00,54.15,54.36,53.97,54.22,17200.0,43.7297,43.8993,43.5844,43.7863,17200.0
2005-01-11 13:30:00,54.23,54.63,54.22,54.57,15300.0,43.7943,44.1174,43.7863,44.0689,15300.0
2005-01-11 14:00:00,54.57,54.8,54.44,54.67,12300.0,44.0689,44.2547,43.9639,44.1497,12300.0
2005-01-11 14:30:00,54.68,54.7,54.38,54.44,17600.0,44.1578,44.1739,43.9155,43.9639,17600.0
2005-01-11 15:00:00,54.44,54.65,54.42,54.42,25800.0,43.9639,44.1335,43.9478,43.9478,25800.0
2005-01-11 15:30:00,54.41,54.56,54.26,54.44,24300.0,43.9397,44.0608,43.8186,43.9639,24300.0
2005-01-12 09:30:00,54.44,54.95,54.0,54.3,33400.0,43.9639,44.3758,43.6086,43.8509,33400.0
2005-01-12 10:00:00,54.31,54.52,54.0,54.0,15100.0,43.859,44.0285,43.6086,43.6086,15100.0
2005-01-12 10:30:00,54.0,54.02,53.45,53.58,30500.0,43.6086,43.6248,43.1644,43.2694,30500.0
2005-01-12 11:00:00,53.58,53.7,53.53,53.56,18000.0,43.2694,43.3663,43.2291,43.2533,18000.0
2005-01-12 11:30:00,53.6,53.84,53.57,53.73,19900.0,43.2856,43.4794,43.2614,43.3906,19900.0
2005-01-12 12:00:00,53.78,53.89,53.74,53.83,8300.0,43.4309,43.5198,43.3986,43.4713,8300.0
2005-01-12 12:30:00,53.83,53.9,53.74,53.74,4000.0,43.4713,43.5279,43.3986,43.3986,4000.0
2005-01-12 13:00:00,53.74,53.85,53.7,53.83,5600.0,43.3986,43.4875,43.3663,43.4713,5600.0
2005-01-12 13:30:00,53.8,53.8,53.61,53.68,10700.0,43.4471,43.4471,43.2937,43.3502,10700.0
2005-01-12 14:00:00,53.61,53.92,53.56,53.92,11900.0,43.2937,43.544,43.2533,43.544,11900.0
2005-01-12 14:30:00,53.91,53.91,53.73,53.8,7800.0,43.5359,43.5359,43.3906,43.4471,7800.0
2005-01-12 15:00:00,53.85,53.93,53.77,53.92,15800.0,43.4875,43.5521,43.4229,43.544,15800.0
2005-01-12 15:30:00,53.92,54.37,53.81,54.19,45300.0,43.544,43.9074,43.4552,43.762,45300.0
2005-01-13 09:30:00,54.14,54.25,53.8,54.25,24500.0,43.7217,43.8105,43.4471,43.8105,24500.0
2005-01-13 10:00:00,54.25,54.25,53.89,54.11,18300.0,43.8105,43.8105,43.5198,43.6974,18300.0
2005-01-13 10:30:00,54.04,54.1,53.87,53.88,17000.0,43.6409,43.6894,43.5036,43.5117,17000.0
2005-01-13 11:00:00,53.86,53.99,53.71,53.71,29400.0,43.4955,43.6005,43.3744,43.3744,29400.0
2005-01-13 11:30:00,53.71,53.93,53.54,53.81,18100.0,43.3744,43.5521,43.2371,43.4552,18100.0
2005-01-13 12:00:00,53.81,53.81,53.65,53.75,7600.0,43.4552,43.4552,43.326,43.4067,7600.0
2005-01-13 12:30:00,53.75,53.8,53.72,53.79,7600.0,43.4067,43.4471,43.3825,43.439,7600.0
2005-01-13 13:00:00,53.78,53.85,53.72,53.73,8100.0,43.4309,43.4875,43.3825,43.3906,8100.0
2005-01-13 13:30:00,53.73,53.81,53.66,53.77,12500.0,43.3906,43.4552,43.334,43.4229,12500.0
2005-01-13 14:00:00,53.78,53.78,53.7,53.75,21400.0,43.4309,43.4309,43.3663,43.4067,21400.0
2005-01-13 14:30:00,53.75,53.81,53.64,53.79,21800.0,43.4067,43.4552,43.3179,43.439,21800.0
2005-01-13 15:00:00,53.79,53.91,53.7,53.72,25500.0,43.439,43.5359,43.3663,43.3825,25500.0
2005-01-13 15:30:00,53.72,53.8,53.52,53.75,36500.0,43.3825,43.4471,43.221,43.4067,36500.0
2005-01-14 09:30:00,53.8,53.94,53.45,53.84,27100.0,43.4471,43.5602,43.1644,43.4794,27100.0
2005-01-14 10:00:00,53.81,53.95,53.64,53.95,27100.0,43.4552,43.5682,43.3179,43.5682,27100.0
2005-01-14 10:30:00,53.97,54.05,53.87,53.91,24200.0,43.5844,43.649,43.5036,43.5359,24200.0
2005-01-14 11:00:00,53.91,54.0,53.9,53.99,12300.0,43.5359,43.6086,43.5279,43.6005,12300.0
2005-01-14 11:30:00,54.0,54.02,53.9,53.9,11200.0,43.6086,43.6248,43.5279,43.5279,11200.0
2005-01-14 12:00:00,53.92,54.09,53.92,54.08,9000.0,43.544,43.6813,43.544,43.6732,9000.0
2005-01-14 12:30:00,54.09,54.2,53.92,54.17,11400.0,43.6813,43.7701,43.544,43.7459,11400.0
2005-01-14 13:00:00,54.19,54.28,54.08,54.28,11900.0,43.762,43.8347,43.6732,43.8347,11900.0
2005-01-14 13:30:00,54.28,54.37,54.2,54.25,10500.0,43.8347,43.9074,43.7701,43.8105,10500.0
2005-01-14 14:00:00,54.17,54.25,54.04,54.17,18100.0,43.7459,43.8105,43.6409,43.7459,18100.0
2005-01-14 14:30:00,54.17,54.25,54.1,54.21,9700.0,43.7459,43.8105,43.6894,43.7782,9700.0
2005-01-14 15:00:00,54.21,54.31,54.16,54.28,17800.0,43.7782,43.859,43.7378,43.8347,17800.0
2005-01-14 15:30:00,54.28,54.47,54.07,54.47,34200.0,43.8347,43.9882,43.6651,43.9882,34200.0
2005-01-18 09:30:00,54.75,55.0,54.56,54.85,28200.0,44.2143,44.4162,44.0608,44.295,28200.0
2005-01-18 10:00:00,54.85,55.0,54.83,54.93,14900.0,44.295,44.4162,44.2789,44.3596,14900.0
2005-01-18 10:30:00,54.93,55.2,54.93,55.06,31700.0,44.3596,44.5777,44.3596,44.4646,31700.0
2005-01-18 11:00:00,55.07,55.29,55.06,55.19,9300.0,44.4727,44.6504,44.4646,44.5696,9300.0
2005-01-18 11:30:00,55.19,55.4,55.15,55.34,23500.0,44.5696,44.7392,44.5373,44.6907,23500.0
2005-01-18 12:00:00,55.35,55.68,55.35,55.65,30900.0,44.6988,44.9653,44.6988,44.9411,30900.0
2005-01-18 12:30:00,55.6,55.7,55.55,55.67,9700.0,44.9007,44.9815,44.8603,44.9572,9700.0
2005-01-18 13:00:00,55.64,55.66,55.4,55.4,9600.0,44.933,44.9492,44.7392,44.7392,9600.0
2005-01-18 13:30:00,55.4,55.8,55.36,55.58,14000.0,44.7392,45.0622,44.7069,44.8846,14000.0
2005-01-18 14:00:00,55.54,55.89,55.51,55.75,23300.0,44.8523,45.1349,44.828,45.0219,23300.0
2005-01-18 14:30:00,55.75,55.95,55.75,55.95,22600.0,45.0219,45.1834,45.0219,45.1834,22600.0
2005-01-18 15:00:00,55.95,56.0,55.53,55.74,35000.0,45.1834,45.2237,44.8442,45.0138,35000.0
2005-01-18 15:30:00,55.71,56.06,55.67,55.93,61200.0,44.9895,45.2722,44.9572,45.1672,61200.0
2005-01-19 09:30:00,56.25,56.31,55.94,56.07,23800.0,45.4256,45.4741,45.1753,45.2803,23800.0
2005-01-19 10:00:00,56.12,56.2,55.65,55.66,14200.0,45.3206,45.3853,44.9411,44.9492,14200.0
2005-01-19 10:30:00,55.65,55.79,55.52,55.52,10900.0,44.9411,45.0542,44.8361,44.8361,10900.0
2005-01-19 11:00:00,55.52,55.57,55.34,55.49,12100.0,44.8361,44.8765,44.6907,44.8119,12100.0
2005-01-19 11:30:00,55.42,55.51,55.34,55.35,9700.0,44.7554,44.828,44.6907,44.6988,9700.0
2005-01-19 12:00:00,55.35,55.37,55.2,55.22,8900.0,44.6988,44.715,44.5777,44.5938,8900.0
2005-01-19 12:30:00,55.24,55.4,55.15,55.39,6200.0,44.61,44.7392,44.5373,44.7311,6200.0
2005-01-19 13:00:00,55.39,55.47,55.17,55.24,15600.0,44.7311,44.7957,44.5535,44.61,15600.0
2005-01-19 13:30:00,55.21,55.39,55.1,55.14,11900.0,44.5858,44.7311,44.4969,44.5292,11900.0
2005-01-19 14:00:00,55.15,55.24,55.09,55.14,7900.0,44.5373,44.61,44.4889,44.5292,7900.0
2005-01-19 14:30:00,55.15,55.21,55.05,55.18,10900.0,44.5373,44.5858,44.4566,44.5615,10900.0
2005-01-19 15:00:00,55.19,55.21,54.76,54.76,18700.0,44.5696,44.5858,44.2224,44.2224,18700.0
2005-01-19 15:30:00,54.75,54.85,54.54,54.75,35600.0,44.2143,44.295,44.0447,44.2143,35600.0
2005-01-20 09:30:00,54.6,54.65,54.07,54.18,48800.0,44.0931,44.1335,43.6651,43.754,48800.0
2005-01-20 10:00:00,54.19,54.19,53.63,53.63,40200.0,43.762,43.762,43.3098,43.3098,40200.0
2005-01-20 10:30:00,53.72,53.9,53.21,53.41,67200.0,43.3825,43.5279,42.9706,43.1321,67200.0
2005-01-20 11:00:00,53.6,53.95,53.5,53.94,58300.0,43.2856,43.5682,43.2048,43.5602,58300.0
2005-01-20 11:30:00,53.95,54.43,53.95,54.19,22500.0,43.5682,43.9559,43.5682,43.762,22500.0
2005-01-20 12:00:00,54.15,54.15,54.04,54.08,7900.0,43.7297,43.7297,43.6409,43.6732,7900.0
2005-01-20 12:30:00,54.05,54.05,53.86,53.89,11900.0,43.649,43.649,43.4955,43.5198,11900.0
2005-01-20 13:00:00,53.9,54.0,53.65,53.85,23400.0,43.5279,43.6086,43.326,43.4875,23400.0
2005-01-20 13:30:00,53.85,53.92,53.8,53.9,7100.0,43.4875,43.544,43.4471,43.5279,7100.0
2005-01-20 14:00:00,53.94,54.09,53.94,54.06,19100.0,43.5602,43.6813,43.5602,43.6571,19100.0
2005-01-20 14:30:00,54.07,54.18,54.05,54.18,37300.0,43.6651,43.754,43.649,43.754,37300.0
2005-01-20 15:00:00,54.16,54.16,53.85,53.86,24000.0,43.7378,43.7378,43.4875,43.4955,24000.0
2005-01-20 15:30:00,53.86,54.04,53.82,53.96,51600.0,43.4955,43.6409,43.4632,43.5763,51600.0
2005-01-21 09:30:00,53.93,54.11,53.69,54.11,17500.0,43.5521,43.6974,43.3583,43.6974,17500.0
2005-01-21 10:00:00,54.14,54.14,53.91,54.03,35900.0,43.7217,43.7217,43.5359,43.6328,35900.0
2005-01-21 10:30:00,54.05,54.05,53.82,53.94,15500.0,43.649,43.649,43.4632,43.5602,15500.0
2005-01-21 11:00:00,53.9,53.94,53.7,53.9,25700.0,43.5279,43.5602,43.3663,43.5279,25700.0
2005-01-21 11:30:00,53.88,53.88,53.71,53.71,10100.0,43.5117,43.5117,43.3744,43.3744,10100.0
2005-01-21 12:00:00,53.69,53.8,53.67,53.79,25000.0,43.3583,43.4471,43.3421,43.439,25000.0
2005-01-21 12:30:00,53.78,53.79,53.73,53.75,17000.0,43.4309,43.439,43.3906,43.4067,17000.0
2005-01-21 13:00:00,53.76,53.79,53.66,53.76,25600.0,43.4148,43.439,43.334,43.4148,25600.0
2005-01-21 13:30:00,53.76,53.76,53.45,53.57,17200.0,43.4148,43.4148,43.1644,43.2614,17200.0
2005-01-21 14:00:00,53.58,53.71,53.58,53.71,17400.0,43.2694,43.3744,43.2694,43.3744,17400.0
2005-01-21 14:30:00,53.73,53.79,53.51,53.52,17900.0,43.3906,43.439,43.2129,43.221,17900.0
2005-01-21 15:00:00,53.51,53.72,53.39,53.65,24200.0,43.2129,43.3825,43.116,43.326,24200.0
2005-01-21 15:30:00,53.65,53.7,53.32,53.44,32500.0,43.326,43.3663,43.0595,43.1564,32500.0
2005-01-24 09:30:00,53.63,53.66,52.59,52.62,22600.0,43.3098,43.334,42.4699,42.4942,22600.0
2005-01-24 10:00:00,52.61,52.61,52.1,52.22,64600.0,42.4861,42.4861,42.0742,42.1711,64600.0
2005-01-24 10:30:00,52.24,52.5,52.24,52.35,57400.0,42.1873,42.3973,42.1873,42.2761,57400.0
2005-01-24 11:00:00,52.31,52.32,52.05,52.2,14400.0,42.2438,42.2519,42.0339,42.155,14400.0
2005-01-24 11:30:00,52.19,52.2,51.82,51.84,19900.0,42.1469,42.155,41.8481,41.8643,19900.0
2005-01-24 12:00:00,51.87,52.06,51.74,51.96,13900.0,41.8885,42.0419,41.7835,41.9612,13900.0
2005-01-24 12:30:00,51.92,52.07,51.76,51.93,15500.0,41.9289,42.05,41.7997,41.9369,15500.0
2005-01-24 13:00:00,51.94,52.32,51.94,52.23,21700.0,41.945,42.2519,41.945,42.1792,21700.0
2005-01-24 13:30:00,52.17,52.17,51.87,51.92,9700.0,42.1308,42.1308,41.8885,41.9289,9700.0
2005-01-24 14:00:00,51.9,52.15,51.9,51.91,21600.0,41.9127,42.1146,41.9127,41.9208,21600.0
2005-01-24 14:30:00,51.78,51.86,51.68,51.7,18500.0,41.8158,41.8804,41.7351,41.7512,18500.0
2005-01-24 15:00:00,51.71,51.92,51.68,51.76,22000.0,41.7593,41.9289,41.7351,41.7997,22000.0
2005-01-24 15:30:00,51.75,51.86,51.54,51.72,56100.0,41.7916,41.8804,41.622,41.7674,56100.0
2005-01-25 09:30:00,51.68,52.26,51.68,52.26,29000.0,41.7351,42.2034,41.7351,42.2034,29000.0
2005-01-25 10:00:00,52.23,52.69,52.0,52.42,25700.0,42.1792,42.5507,41.9935,42.3327,25700.0
2005-01-25 10:30:00,52.47,52.56,52.33,52.33,8400.0,42.373,42.4457,42.26,42.26,8400.0
2005-01-25 11:00:00,52.33,52.34,52.17,52.27,7200.0,42.26,42.268,42.1308,42.2115,7200.0
2005-01-25 11:30:00,52.31,52.37,51.78,51.91,13800.0,42.2438,42.2923,41.8158,41.9208,13800.0
2005-01-25 12:00:00,51.86,51.88,51.72,51.83,6900.0,41.8804,41.8966,41.7674,41.8562,6900.0
2005-01-25 12:30:00,51.84,51.97,51.8,51.88,5900.0,41.8643,41.9692,41.832,41.8966,5900.0
2005-01-25 13:00:00,51.88,52.05,51.88,52.05,5600.0,41.8966,42.0339,41.8966,42.0339,5600.0
2005-01-25 13:30:00,52.05,52.05,51.87,52.0,3400.0,42.0339,42.0339,41.8885,41.9935,3400.0
2005-01-25 14:00:00,51.94,51.94,51.76,51.76,5500.0,41.945,41.945,41.7997,41.7997,5500.0
2005-01-25 14:30:00,51.76,51.82,51.72,51.74,9600.0,41.7997,41.8481,41.7674,41.7835,9600.0
2005-01-25 15:00:00,51.76,52.0,51.69,51.7,22300.0,41.7997,41.9935,41.7431,41.7512,22300.0
2005-01-25 15:30:00,51.69,51.82,51.61,51.68,26300.0,41.7431,41.8481,41.6785,41.7351,26300.0
2005-01-26 09:30:00,51.76,51.76,51.41,51.59,40300.0,41.7997,41.7997,41.517,41.6624,40300.0
2005-01-26 10:00:00,51.63,51.94,51.62,51.84,24000.0,41.6947,41.945,41.6866,41.8643,24000.0
2005-01-26 10:30:00,51.84,52.08,51.78,51.92,19400.0,41.8643,42.0581,41.8158,41.9289,19400.0
2005-01-26 11:00:00,51.94,52.04,51.65,51.65,16000.0,41.945,42.0258,41.7108,41.7108,16000.0
2005-01-26 11:30:00,51.61,51.85,51.57,51.63,14600.0,41.6785,41.8723,41.6462,41.6947,14600.0
2005-01-26 12:00:00,51.66,51.74,51.63,51.74,15200.0,41.7189,41.7835,41.6947,41.7835,15200.0
2005-01-26 12:30:00,51.73,51.87,51.7,51.79,9600.0,41.7754,41.8885,41.7512,41.8239,9600.0
2005-01-26 13:00:00,51.8,52.0,51.8,51.96,7700.0,41.832,41.9935,41.832,41.9612,7700.0
2005-01-26 13:30:00,51.97,52.24,51.92,52.19,17800.0,41.9692,42.1873,41.9289,42.1469,17800.0
2005-01-26 14:00:00,52.2,52.4,52.17,52.17,9600.0,42.155,42.3165,42.1308,42.1308,9600.0
2005-01-26 14:30:00,52.18,52.25,52.1,52.15,15600.0,42.1388,42.1954,42.0742,42.1146,15600.0
2005-01-26 15:00:00,52.14,52.33,52.12,52.31,32800.0,42.1065,42.26,42.0904,42.2438,32800.0
2005-01-26 15:30:00,52.29,52.59,52.21,52.58,54000.0,42.2277,42.4699,42.1631,42.4619,54000.0
2005-01-27 09:30:00,52.75,52.75,52.07,52.2,27200.0,42.5991,42.5991,42.05,42.155,27200.0
2005-01-27 10:00:00,52.19,52.27,51.88,51.91,20800.0,42.1469,42.2115,41.8966,41.9208,20800.0
2005-01-27 10:30:00,51.92,52.14,51.83,52.11,12500.0,41.9289,42.1065,41.8562,42.0823,12500.0
2005-01-27 11:00:00,52.07,52.2,52.05,52.13,9700.0,42.05,42.155,42.0339,42.0985,9700.0
2005-01-27 11:30:00,52.12,52.23,52.08,52.21,5600.0,42.0904,42.1792,42.0581,42.1631,5600.0
2005-01-27 12:00:00,52.21,52.21,52.07,52.07,14500.0,42.1631,42.1631,42.05,42.05,14500.0
2005-01-27 12:30:00,52.0,52.0,51.92,51.94,5000.0,41.9935,41.9935,41.9289,41.945,5000.0
2005-01-27 13:00:00,51.97,51.98,51.83,51.83,6500.0,41.9692,41.9773,41.8562,41.8562,6500.0
2005-01-27 13:30:00,51.83,51.85,51.7,51.8,7100.0,41.8562,41.8723,41.7512,41.832,7100.0
2005-01-27 14:00:00,51.8,51.89,51.8,51.89,3900.0,41.832,41.9046,41.832,41.9046,3900.0
2005-01-27 14:30:00,51.89,51.92,51.77,51.78,11200.0,41.9046,41.9289,41.8077,41.8158,11200.0
2005-01-27 15:00:00,51.77,51.91,51.73,51.91,17100.0,41.8077,41.9208,41.7754,41.9208,17100.0
2005-01-27 15:30:00,51.87,51.95,51.78,51.83,21900.0,41.8885,41.9531,41.8158,41.8562,21900.0
2005-01-28 09:30:00,51.6,52.1,51.37,52.05,26700.0,41.6704,42.0742,41.4847,42.0339,26700.0
2005-01-28 10:00:00,52.06,52.2,51.99,52.12,13300.0,42.0419,42.155,41.9854,42.0904,13300.0
2005-01-28 10:30:00,52.08,52.13,51.88,51.9,9800.0,42.0581,42.0985,41.8966,41.9127,9800.0
2005-01-28 11:00:00,51.9,51.92,51.45,51.57,19400.0,41.9127,41.9289,41.5493,41.6462,19400.0
2005-01-28 11:30:00,51.71,51.79,51.59,51.76,8700.0,41.7593,41.8239,41.6624,41.7997,8700.0
2005-01-28 12:00:00,51.75,51.91,51.73,51.84,8400.0,41.7916,41.9208,41.7754,41.8643,8400.0
2005-01-28 12:30:00,51.85,51.9,51.64,51.71,9200.0,41.8723,41.9127,41.7028,41.7593,9200.0
2005-01-28 13:00:00,51.68,51.81,51.63,51.8,6900.0,41.7351,41.84,41.6947,41.832,6900.0
2005-01-28 13:30:00,51.76,51.77,51.64,51.7,8200.0,41.7997,41.8077,41.7028,41.7512,8200.0
2005-01-28 14:00:00,51.67,51.69,51.56,51.58,7200.0,41.727,41.7431,41.6381,41.6543,7200.0
2005-01-28 14:30:00,51.62,51.73,51.55,51.64,11500.0,41.6866,41.7754,41.6301,41.7028,11500.0
2005-01-28 15:00:00,51.62,51.75,51.58,51.65,9500.0,41.6866,41.7916,41.6543,41.7108,9500.0
2005-01-28 15:30:00,51.65,52.42,51.65,52.09,62000.0,41.7108,42.3327,41.7108,42.0662,62000.0
2005-01-31 09:30:00,52.33,53.64,52.33,53.5,29300.0,42.26,43.3179,42.26,43.2048,29300.0
2005-01-31 10:00:00,53.46,53.57,53.27,53.3,17600.0,43.1725,43.2614,43.0191,43.0433,17600.0
2005-01-31 10:30:00,53.32,53.44,53.18,53.18,17400.0,43.0595,43.1564,42.9464,42.9464,17400.0
2005-01-31 11:00:00,53.14,53.14,52.88,52.94,14900.0,42.9141,42.9141,42.7041,42.7526,14900.0
2005-01-31 11:30:00,52.93,53.02,52.77,53.01,13000.0,42.7445,42.8172,42.6153,42.8091,13000.0
2005-01-31 12:00:00,53.01,53.1,52.85,53.04,17000.0,42.8091,42.8818,42.6799,42.8333,17000.0
2005-01-31 12:30:00,53.13,53.25,53.0,53.19,10000.0,42.906,43.0029,42.801,42.9545,10000.0
2005-01-31 13:00:00,53.2,53.2,53.08,53.13,8200.0,42.9626,42.9626,42.8656,42.906,8200.0
2005-01-31 13:30:00,53.1,53.1,52.98,53.03,8400.0,42.8818,42.8818,42.7849,42.8253,8400.0
2005-01-31 14:00:00,53.05,53.29,53.05,53.23,10400.0,42.8414,43.0352,42.8414,42.9868,10400.0
2005-01-31 14:30:00,53.24,53.42,53.24,53.41,13400.0,42.9949,43.1402,42.9949,43.1321,13400.0
2005-01-31 15:00:00,53.4,53.4,53.17,53.26,18000.0,43.1241,43.1241,42.9383,43.011,18000.0
2005-01-31 15:30:00,53.26,53.5,53.26,53.4,43100.0,43.011,43.2048,43.011,43.1241,43100.0
2005-02-01 09:30:00,53.08,53.09,51.85,52.09,83500.0,42.8656,42.8737,41.8723,42.0662,83500.0
2005-02-01 10:00:00,52.06,52.35,51.81,52.35,52300.0,42.0419,42.2761,41.84,42.2761,52300.0
2005-02-01 10:30:00,52.35,52.41,52.18,52.21,17900.0,42.2761,42.3246,42.1388,42.1631,17900.0
2005-02-01 11:00:00,52.19,52.38,52.19,52.22,9600.0,42.1469,42.3003,42.1469,42.1711,9600.0
2005-02-01 11:30:00,52.21,52.32,52.2,52.28,12700.0,42.1631,42.2519,42.155,42.2196,12700.0
2005-02-01 12:00:00,52.26,52.42,52.24,52.4,9100.0,42.2034,42.3327,42.1873,42.3165,9100.0
2005-02-01 12:30:00,52.34,52.35,52.21,52.25,12500.0,42.268,42.2761,42.1631,42.1954,12500.0
2005-02-01 13:00:00,52.25,52.26,52.03,52.05,12900.0,42.1954,42.2034,42.0177,42.0339,12900.0
2005-02-01 13:30:00,52.05,52.06,51.96,52.02,12400.0,42.0339,42.0419,41.9612,42.0096,12400.0
2005-02-01 14:00:00,52.03,52.03,51.85,51.85,12800.0,42.0177,42.0177,41.8723,41.8723,12800.0
2005-02-01 14:30:00,51.84,52.05,51.84,52.01,32000.0,41.8643,42.0339,41.8643,42.0016,32000.0
2005-02-01 15:00:00,52.01,52.1,51.96,51.99,32100.0,42.0016,42.0742,41.9612,41.9854,32100.0
2005-02-01 15:30:00,52.0,52.13,51.99,52.04,60300.0,41.9935,42.0985,41.9854,42.0258,60300.0
2005-02-02 09:30:00,52.29,52.3,51.89,51.9,18200.0,42.2277,42.2357,41.9046,41.9127,18200.0
2005-02-02 10:00:00,51.89,51.89,51.37,51.39,36400.0,41.9046,41.9046,41.4847,41.5009,36400.0
2005-02-02 10:30:00,51.41,51.77,51.4,51.77,17300.0,41.517,41.8077,41.5089,41.8077,17300.0
2005-02-02 11:00:00,51.74,51.82,51.66,51.66,11700.0,41.7835,41.8481,41.7189,41.7189,11700.0
2005-02-02 11:30:00,51.67,51.67,51.48,51.49,18200.0,41.727,41.727,41.5735,41.5816,18200.0
2005-02-02 12:00:00,51.53,51.62,51.4,51.41,17000.0,41.6139,41.6866,41.5089,41.517,17000.0
2005-02-02 12:30:00,51.39,51.54,51.33,51.47,17800.0,41.5009,41.622,41.4524,41.5655,17800.0
2005-02-02 13:00:00,51.5,51.64,51.5,51.56,21600.0,41.5897,41.7028,41.5897,41.6381,21600.0
2005-02-02 13:30:00,51.56,51.6,51.56,51.57,15700.0,41.6381,41.6704,41.6381,41.6462,15700.0
2005-02-02 14:00:00,51.57,51.85,51.54,51.75,40600.0,41.6462,41.8723,41.622,41.7916,40600.0
2005-02-02 14:30:00,51.75,51.79,51.59,51.63,21700.0,41.7916,41.8239,41.6624,41.6947,21700.0
2005-02-02 15:00:00,51.63,51.88,51.6,51.8,35700.0,41.6947,41.8966,41.6704,41.832,35700.0
2005-02-02 15:30:00,51.8,52.13,51.76,52.0,42600.0,41.832,42.0985,41.7997,41.9935,42600.0
2005-02-03 09:30:00,52.3,52.46,52.13,52.4,15900.0,42.2357,42.365,42.0985,42.3165,15900.0
2005-02-03 10:00:00,52.47,52.47,52.14,52.2,14100.0,42.373,42.373,42.1065,42.155,14100.0
2005-02-03 10:30:00,52.2,52.41,52.09,52.11,14300.0,42.155,42.3246,42.0662,42.0823,14300.0
2005-02-03 11:00:00,52.12,52.26,52.02,52.22,14800.0,42.0904,42.2034,42.0096,42.1711,14800.0
2005-02-03 11:30:00,52.26,52.47,52.26,52.28,13500.0,42.2034,42.373,42.2034,42.2196,13500.0
2005-02-03 12:00:00,52.25,52.57,52.25,52.5,16800.0,42.1954,42.4538,42.1954,42.3973,16800.0
2005-02-03 12:30:00,52.48,52.55,52.44,52.5,11600.0,42.3811,42.4376,42.3488,42.3973,11600.0
2005-02-03 13:00:00,52.54,52.54,52.45,52.45,7600.0,42.4296,42.4296,42.3569,42.3569,7600.0
2005-02-03 13:30:00,52.44,52.7,52.44,52.65,8700.0,42.3488,42.5588,42.3488,42.5184,8700.0
2005-02-03 14:00:00,52.66,52.79,52.65,52.77,11300.0,42.5265,42.6315,42.5184,42.6153,11300.0
2005-02-03 14:30:00,52.75,52.96,52.75,52.84,28400.0,42.5991,42.7687,42.5991,42.6718,28400.0
2005-02-03 15:00:00,52.83,52.94,52.68,52.89,26200.0,42.6638,42.7526,42.5426,42.7122,26200.0
2005-02-03 15:30:00,52.89,52.98,52.73,52.97,41100.0,42.7122,42.7849,42.583,42.7768,41100.0
2005-02-04 09:30:00,53.0,53.0,52.5,52.72,21300.0,42.801,42.801,42.3973,42.5749,21300.0
2005-02-04 10:00:00,52.72,53.31,52.69,53.26,54900.0,42.5749,43.0514,42.5507,43.011,54900.0
2005-02-04 10:30:00,53.26,54.05,53.26,54.04,72000.0,43.011,43.649,43.011,43.6409,72000.0
2005-02-04 11:00:00,54.05,54.7,54.05,54.46,76800.0,43.649,44.1739,43.649,43.9801,76800.0
2005-02-04 11:30:00,54.45,54.45,54.1,54.1,18600.0,43.972,43.972,43.6894,43.6894,18600.0
2005-02-04 12:00:00,54.15,54.2,54.05,54.2,10300.0,43.7297,43.7701,43.649,43.7701,10300.0
2005-02-04 12:30:00,54.24,54.53,54.17,54.53,17100.0,43.8024,44.0366,43.7459,44.0366,17100.0
2005-02-04 13:00:00,54.55,54.92,54.55,54.86,23100.0,44.0528,44.3516,44.0528,44.3031,23100.0
2005-02-04 13:30:00,54.86,55.26,54.8,54.8,33000.0,44.3031,44.6261,44.2547,44.2547,33000.0
2005-02-04 14:00:00,54.8,54.83,54.35,54.35,13700.0,44.2547,44.2789,43.8913,43.8913,13700.0
2005-02-04 14:30:00,54.38,54.38,54.15,54.33,9600.0,43.9155,43.9155,43.7297,43.8751,9600.0
2005-02-04 15:00:00,54.33,54.67,54.2,54.67,22300.0,43.8751,44.1497,43.7701,44.1497,22300.0
2005-02-04 15:30:00,54.79,55.11,54.63,54.75,70000.0,44.2466,44.505,44.1174,44.2143,70000.0
2005-02-07 09:30:00,37.0,37.0,36.03,36.41,38400.0,29.88,29.88,29.0966,29.4035,38400.0
2005-02-07 10:00:00,36.42,36.42,36.22,36.39,30800.0,29.4116,29.4116,29.2501,29.3874,30800.0
2005-02-07 10:30:00,36.41,36.48,36.36,36.45,35000.0,29.4035,29.46,29.3631,29.4358,35000.0
2005-02-07 11:00:00,36.45,36.5,36.34,36.34,17800.0,29.4358,29.4762,29.347,29.347,17800.0
2005-02-07 11:30:00,36.29,36.41,36.1,36.35,25100.0,29.3066,29.4035,29.1532,29.3551,25100.0
2005-02-07 12:00:00,36.31,36.44,36.19,36.25,17300.0,29.3228,29.4277,29.2258,29.2743,17300.0
2005-02-07 12:30:00,36.27,36.38,36.1,36.38,12800.0,29.2904,29.3793,29.1532,29.3793,12800.0
2005-02-07 13:00:00,36.41,36.76,36.3,36.62,33500.0,29.4035,29.6862,29.3147,29.5731,33500.0
2005-02-07 13:30:00,36.6,36.77,36.47,36.47,16400.0,29.5569,29.6942,29.452,29.452,16400.0
2005-02-07 14:00:00,36.48,36.51,36.41,36.46,9100.0,29.46,29.4843,29.4035,29.4439,9100.0
2005-02-07 14:30:00,36.45,36.69,36.45,36.55,14200.0,29.4358,29.6296,29.4358,29.5166,14200.0
2005-02-07 15:00:00,36.56,36.57,36.42,36.48,21400.0,29.5246,29.5327,29.4116,29.46,21400.0
2005-02-07 15:30:00,36.47,36.52,36.37,36.43,45600.0,29.452,29.4923,29.3712,29.4197,45600.0
2005-02-08 09:30:00,36.53,36.65,36.25,36.64,20000.0,29.5004,29.5973,29.2743,29.5892,20000.0
2005-02-08 10:00:00,36.65,36.89,36.52,36.53,24300.0,29.5973,29.7911,29.4923,29.5004,24300.0
2005-02-08 10:30:00,36.53,36.6,36.44,36.49,16100.0,29.5004,29.5569,29.4277,29.4681,16100.0
2005-02-08 11:00:00,36.49,36.55,36.38,36.48,18000.0,29.4681,29.5166,29.3793,29.46,18000.0
2005-02-08 11:30:00,36.48,36.52,36.4,36.41,16400.0,29.46,29.4923,29.3954,29.4035,16400.0
2005-02-08 12:00:00,36.39,36.39,36.28,36.35,19000.0,29.3874,29.3874,29.2985,29.3551,19000.0
2005-02-08 12:30:00,36.32,36.38,36.28,36.31,5900.0,29.3308,29.3793,29.2985,29.3228,5900.0
2005-02-08 13:00:00,36.25,36.43,36.25,36.43,8500.0,29.2743,29.4197,29.2743,29.4197,8500.0
2005-02-08 13:30:00,36.43,36.44,36.35,36.37,6400.0,29.4197,29.4277,29.3551,29.3712,6400.0
2005-02-08 14:00:00,36.38,36.55,36.35,36.48,18900.0,29.3793,29.5166,29.3551,29.46,18900.0
2005-02-08 14:30:00,36.47,36.47,36.27,36.28,14500.0,29.452,29.452,29.2904,29.2985,14500.0
2005-02-08 15:00:00,36.28,36.4,36.28,36.29,19100.0,29.2985,29.3954,29.2985,29.3066,19100.0
2005-02-08 15:30:00,36.29,36.37,36.26,36.29,23700.0,29.3066,29.3712,29.2824,29.3066,23700.0
2005-02-09 09:30:00,36.19,36.31,35.8,35.81,31200.0,29.2258,29.3228,28.9109,28.919,31200.0
2005-02-09 10:00:00,35.81,36.07,35.35,35.65,39000.0,28.919,29.1289,28.5475,28.7898,39000.0
2005-02-09 10:30:00,35.62,35.62,35.25,35.36,16800.0,28.7655,28.7655,28.4667,28.5556,16800.0
2005-02-09 11:00:00,35.37,35.48,35.35,35.44,7900.0,28.5636,28.6525,28.5475,28.6202,7900.0
2005-02-09 11:30:00,35.41,35.42,35.15,35.19,23200.0,28.5959,28.604,28.386,28.4183,23200.0
2005-02-09 12:00:00,35.18,35.2,35.01,35.03,23200.0,28.4102,28.4264,28.2729,28.2891,23200.0
2005-02-09 12:30:00,35.02,35.16,35.0,35.08,19100.0,28.281,28.394,28.2648,28.3294,19100.0
2005-02-09 13:00:00,35.09,35.14,35.07,35.14,11400.0,28.3375,28.3779,28.3214,28.3779,11400.0
2005-02-09 13:30:00,35.14,35.27,35.11,35.11,20500.0,28.3779,28.4829,28.3537,28.3537,20500.0
2005-02-09 14:00:00,35.12,35.12,34.73,34.91,42600.0,28.3617,28.3617,28.0468,28.1922,42600.0
2005-02-09 14:30:00,34.92,35.11,34.91,35.01,40100.0,28.2002,28.3537,28.1922,28.2729,40100.0
2005-02-09 15:00:00,35.01,35.06,34.96,35.04,26700.0,28.2729,28.3133,28.2325,28.2971,26700.0
2005-02-09 15:30:00,35.04,35.15,34.85,34.89,54100.0,28.2971,28.386,28.1437,28.176,54100.0
2005-02-10 09:30:00,35.5,35.5,35.03,35.24,33500.0,28.6686,28.6686,28.2891,28.4587,33500.0
2005-02-10 10:00:00,35.25,35.55,35.24,35.51,26400.0,28.4667,28.709,28.4587,28.6767,26400.0
2005-02-10 10:30:00,35.51,35.62,35.06,35.17,19600.0,28.6767,28.7655,28.3133,28.4021,19600.0
2005-02-10 11:00:00,35.18,35.18,35.07,35.17,10700.0,28.4102,28.4102,28.3214,28.4021,10700.0
2005-02-10 11:30:00,35.17,35.39,35.17,35.24,24600.0,28.4021,28.5798,28.4021,28.4587,24600.0
2005-02-10 12:00:00,35.24,35.24,34.69,34.69,80700.0,28.4587,28.4587,28.0145,28.0145,80700.0
2005-02-10 12:30:00,34.69,34.7,33.8,33.8,174400.0,28.0145,28.0226,27.2958,27.2958,174400.0
2005-02-10 13:00:00,33.81,33.81,32.78,32.79,408100.0,27.3038,27.3038,26.472,26.4801,408100.0
2005-02-10 13:30:00,32.94,33.65,32.8,33.62,112200.0,26.6013,27.1746,26.4882,27.1504,112200.0
2005-02-10 14:00:00,33.6,33.64,33.44,33.45,80800.0,27.1342,27.1665,27.005,27.0131,80800.0
2005-02-10 14:30:00,33.47,33.67,33.4,33.66,157600.0,27.0293,27.1908,26.9727,27.1827,157600.0
2005-02-10 15:00:00,33.7,33.73,33.58,33.61,154500.0,27.215,27.2392,27.1181,27.1423,154500.0
2005-02-10 15:30:00,33.61,33.61,33.2,33.2,124000.0,27.1423,27.1423,26.8112,26.8112,124000.0
2005-02-11 09:30:00,32.8,32.92,32.25,32.81,80900.0,26.4882,26.5851,26.044,26.4963,80900.0
2005-02-11 10:00:00,32.76,33.09,32.65,33.09,105600.0,26.4559,26.7224,26.3671,26.7224,105600.0
2005-02-11 10:30:00,33.1,33.18,32.98,33.1,76700.0,26.7305,26.7951,26.6336,26.7305,76700.0
2005-02-11 11:00:00,33.09,33.46,33.05,33.46,43300.0,26.7224,27.0212,26.6901,27.0212,43300.0
2005-02-11 11:30:00,33.52,33.59,33.05,33.19,43200.0,27.0696,27.1262,26.6901,26.8031,43200.0
2005-02-11 12:00:00,33.16,33.22,33.03,33.13,25600.0,26.7789,26.8274,26.6739,26.7547,25600.0
2005-02-11 12:30:00,33.13,33.28,33.09,33.19,73400.0,26.7547,26.8758,26.7224,26.8031,73400.0
2005-02-11 13:00:00,33.28,33.28,33.08,33.11,27200.0,26.8758,26.8758,26.7143,26.7385,27200.0
2005-02-11 13:30:00,33.11,33.3,33.11,33.26,27900.0,26.7385,26.892,26.7385,26.8597,27900.0
2005-02-11 14:00:00,33.22,33.25,32.92,33.2,28600.0,26.8274,26.8516,26.5851,26.8112,28600.0
2005-02-11 14:30:00,33.2,33.29,33.17,33.28,64100.0,26.8112,26.8839,26.787,26.8758,64100.0
2005-02-11 15:00:00,33.28,33.64,33.2,33.63,93300.0,26.8758,27.1665,26.8112,27.1585,93300.0
2005-02-11 15:30:00,33.63,33.69,33.56,33.56,119300.0,27.1585,27.2069,27.1019,27.1019,119300.0
2005-02-14 09:30:00,33.5,33.87,33.12,33.16,35200.0,27.0535,27.3523,26.7466,26.7789,35200.0
2005-02-14 10:00:00,33.16,33.33,33.05,33.33,26000.0,26.7789,26.9162,26.6901,26.9162,26000.0
2005-02-14 10:30:00,33.35,33.45,33.13,33.17,15100.0,26.9324,27.0131,26.7547,26.787,15100.0
2005-02-14 11:00:00,33.21,33.27,33.16,33.26,9200.0,26.8193,26.8677,26.7789,26.8597,9200.0
2005-02-14 11:30:00,33.26,33.29,33.2,33.24,14100.0,26.8597,26.8839,26.8112,26.8435,14100.0
2005-02-14 12:00:00,33.24,33.33,33.22,33.33,19500.0,26.8435,26.9162,26.8274,26.9162,19500.0
2005-02-14 12:30:00,33.33,33.35,33.29,33.29,8100.0,26.9162,26.9324,26.8839,26.8839,8100.0
2005-02-14 13:00:00,33.31,33.35,33.28,33.3,10600.0,26.9001,26.9324,26.8758,26.892,10600.0
2005-02-14 13:30:00,33.31,33.35,33.21,33.21,10700.0,26.9001,26.9324,26.8193,26.8193,10700.0
2005-02-14 14:00:00,33.21,33.25,33.07,33.09,31700.0,26.8193,26.8516,26.7062,26.7224,31700.0
2005-02-14 14:30:00,33.07,33.15,33.07,33.15,21700.0,26.7062,26.7708,26.7062,26.7708,21700.0
2005-02-14 15:00:00,33.15,33.26,33.13,33.2,22000.0,26.7708,26.8597,26.7547,26.8112,22000.0
2005-02-14 15:30:00,33.19,33.2,33.09,33.15,43000.0,26.8031,26.8112,26.7224,26.7708,43000.0
2005-02-15 09:30:00,32.85,33.25,32.64,33.23,28000.0,26.5286,26.8516,26.359,26.8354,28000.0
2005-02-15 10:00:00,33.23,33.58,33.22,33.55,27500.0,26.8354,27.1181,26.8274,27.0939,27500.0
2005-02-15 10:30:00,33.57,33.61,33.5,33.53,14700.0,27.11,27.1423,27.0535,27.0777,14700.0
2005-02-15 11:00:00,33.53,33.55,33.33,33.34,17100.0,27.0777,27.0939,26.9162,26.9243,17100.0
2005-02-15 11:30:00,33.34,33.34,33.22,33.32,25500.0,26.9243,26.9243,26.8274,26.9081,25500.0
2005-02-15 12:00:00,33.29,33.35,33.25,33.29,6900.0,26.8839,26.9324,26.8516,26.8839,6900.0
2005-02-15 12:30:00,33.31,33.34,33.27,33.28,5400.0,26.9001,26.9243,26.8677,26.8758,5400.0
2005-02-15 13:00:00,33.27,33.27,33.17,33.17,12300.0,26.8677,26.8677,26.787,26.787,12300.0
2005-02-15 13:30:00,33.12,33.12,32.95,32.99,18500.0,26.7466,26.7466,26.6093,26.6416,18500.0
2005-02-15 14:00:00,32.99,33.0,32.85,32.94,13200.0,26.6416,26.6497,26.5286,26.6013,13200.0
2005-02-15 14:30:00,32.96,33.07,32.91,33.0,26000.0,26.6174,26.7062,26.577,26.6497,26000.0
2005-02-15 15:00:00,33.01,33.02,32.94,32.95,30800.0,26.6578,26.6659,26.6013,26.6093,30800.0
2005-02-15 15:30:00,32.96,33.21,32.96,33.12,54300.0,26.6174,26.8193,26.6174,26.7466,54300.0
2005-02-16 09:30:00,32.8,32.9,32.7,32.9,17800.0,26.4882,26.5689,26.4074,26.5689,17800.0
2005-02-16 10:00:00,32.9,33.05,32.8,32.9,19300.0,26.5689,26.6901,26.4882,26.5689,19300.0
2005-02-16 10:30:00,32.93,32.95,32.78,32.79,11000.0,26.5932,26.6093,26.472,26.4801,11000.0
2005-02-16 11:00:00,32.84,32.91,32.8,32.81,10700.0,26.5205,26.577,26.4882,26.4963,10700.0
2005-02-16 11:30:00,32.81,32.9,32.75,32.8,9200.0,26.4963,26.5689,26.4478,26.4882,9200.0
2005-02-16 12:00:00,32.8,32.81,32.4,32.52,36500.0,26.4882,26.4963,26.1652,26.2621,36500.0
2005-02-16 12:30:00,32.51,32.55,32.48,32.49,27400.0,26.254,26.2863,26.2298,26.2378,27400.0
2005-02-16 13:00:00,32.5,32.5,32.22,32.31,52900.0,26.2459,26.2459,26.0198,26.0925,52900.0
2005-02-16 13:30:00,32.25,32.53,32.25,32.53,32100.0,26.044,26.2701,26.044,26.2701,32100.0
2005-02-16 14:00:00,32.53,32.54,32.42,32.51,45700.0,26.2701,26.2782,26.1813,26.254,45700.0
2005-02-16 14:30:00,32.5,32.91,32.5,32.91,53700.0,26.2459,26.577,26.2459,26.577,53700.0
2005-02-16 15:00:00,32.92,33.0,32.91,32.92,35300.0,26.5851,26.6497,26.577,26.5851,35300.0
2005-02-16 15:30:00,32.92,32.97,32.82,32.83,64800.0,26.5851,26.6255,26.5043,26.5124,64800.0
2005-02-17 09:30:00,33.17,33.46,32.95,33.31,30000.0,26.787,27.0212,26.6093,26.9001,30000.0
2005-02-17 10:00:00,33.31,33.31,32.95,33.0,34100.0,26.9001,26.9001,26.6093,26.6497,34100.0
2005-02-17 10:30:00,33.0,33.01,32.53,32.68,31800.0,26.6497,26.6578,26.2701,26.3913,31800.0
2005-02-17 11:00:00,32.67,32.85,32.6,32.83,15800.0,26.3832,26.5286,26.3267,26.5124,15800.0
2005-02-17 11:30:00,32.8,32.86,32.7,32.75,12900.0,26.4882,26.5366,26.4074,26.4478,12900.0
2005-02-17 12:00:00,32.8,32.92,32.8,32.9,15100.0,26.4882,26.5851,26.4882,26.5689,15100.0
2005-02-17 12:30:00,32.9,32.9,32.83,32.86,15500.0,26.5689,26.5689,26.5124,26.5366,15500.0
2005-02-17 13:00:00,32.87,32.98,32.87,32.93,18200.0,26.5447,26.6336,26.5447,26.5932,18200.0
2005-02-17 13:30:00,32.95,33.0,32.85,32.94,10100.0,26.6093,26.6497,26.5286,26.6013,10100.0
2005-02-17 14:00:00,32.93,33.02,32.91,33.02,30700.0,26.5932,26.6659,26.577,26.6659,30700.0
2005-02-17 14:30:00,33.0,33.0,32.82,32.86,15800.0,26.6497,26.6497,26.5043,26.5366,15800.0
2005-02-17 15:00:00,32.86,33.0,32.85,32.89,23400.0,26.5366,26.6497,26.5286,26.5609,23400.0
2005-02-17 15:30:00,32.88,32.97,32.84,32.93,24200.0,26.5528,26.6255,26.5205,26.5932,24200.0
2005-02-18 09:30:00,32.84,32.86,32.61,32.7,43500.0,26.5205,26.5366,26.3348,26.4074,43500.0
2005-02-18 10:00:00,32.72,32.79,32.72,32.75,6900.0,26.4236,26.4801,26.4236,26.4478,6900.0
2005-02-18 10:30:00,32.75,32.77,32.64,32.72,7800.0,26.4478,26.464,26.359,26.4236,7800.0
2005-02-18 11:00:00,32.76,32.76,32.63,32.63,10800.0,26.4559,26.4559,26.3509,26.3509,10800.0
2005-02-18 11:30:00,32.63,32.69,32.46,32.48,42400.0,26.3509,26.3994,26.2136,26.2298,42400.0
2005-02-18 12:00:00,32.48,32.65,32.48,32.51,12800.0,26.2298,26.3671,26.2298,26.254,12800.0
2005-02-18 12:30:00,32.51,32.55,32.5,32.52,6500.0,26.254,26.2863,26.2459,26.2621,6500.0
2005-02-18 13:00:00,32.57,32.59,32.5,32.58,10400.0,26.3025,26.3186,26.2459,26.3105,10400.0
2005-02-18 13:30:00,32.52,32.54,32.5,32.54,9300.0,26.2621,26.2782,26.2459,26.2782,9300.0
2005-02-18 14:00:00,32.52,32.6,32.51,32.54,13200.0,26.2621,26.3267,26.254,26.2782,13200.0
2005-02-18 14:30:00,32.52,32.7,32.51,32.7,7700.0,26.2621,26.4074,26.254,26.4074,7700.0
2005-02-18 15:00:00,32.69,32.72,32.55,32.71,10100.0,26.3994,26.4236,26.2863,26.4155,10100.0
2005-02-18 15:30:00,32.71,32.71,32.53,32.53,12000.0,26.4155,26.4155,26.2701,26.2701,12000.0
2005-02-22 09:30:00,32.32,32.6,32.18,32.3,19000.0,26.1006,26.3267,25.9875,26.0844,19000.0
2005-02-22 10:00:00,32.31,32.61,32.09,32.58,17400.0,26.0925,26.3348,25.9148,26.3105,17400.0
2005-02-22 10:30:00,32.58,32.58,32.14,32.14,13800.0,26.3105,26.3105,25.9552,25.9552,13800.0
2005-02-22 11:00:00,32.13,32.14,31.68,31.81,52400.0,25.9471,25.9552,25.5837,25.6887,52400.0
2005-02-22 11:30:00,31.84,31.9,31.78,31.84,8900.0,25.7129,25.7614,25.6645,25.7129,8900.0
2005-02-22 12:00:00,31.85,31.91,31.56,31.66,14200.0,25.721,25.7695,25.4868,25.5676,14200.0
2005-02-22 12:30:00,31.66,31.68,31.55,31.64,22500.0,25.5676,25.5837,25.4787,25.5514,22500.0
2005-02-22 13:00:00,31.61,31.82,31.61,31.78,8900.0,25.5272,25.6968,25.5272,25.6645,8900.0
2005-02-22 13:30:00,31.76,31.77,31.63,31.68,10800.0,25.6483,25.6564,25.5433,25.5837,10800.0
2005-02-22 14:00:00,31.66,31.71,31.54,31.71,21800.0,25.5676,25.6079,25.4707,25.6079,21800.0
2005-02-22 14:30:00,31.71,31.9,31.71,31.89,13700.0,25.6079,25.7614,25.6079,25.7533,13700.0
2005-02-22 15:00:00,31.85,31.85,31.75,31.75,16300.0,25.721,25.721,25.6402,25.6402,16300.0
2005-02-22 15:30:00,31.75,31.79,31.67,31.68,37300.0,25.6402,25.6725,25.5756,25.5837,37300.0
2005-02-23 09:30:00,32.0,32.09,31.85,31.9,23800.0,25.8421,25.9148,25.721,25.7614,23800.0
2005-02-23 10:00:00,31.8,31.94,31.54,31.87,17300.0,25.6806,25.7937,25.4707,25.7372,17300.0
2005-02-23 10:30:00,31.92,32.0,31.61,31.67,19100.0,25.7775,25.8421,25.5272,25.5756,19100.0
2005-02-23 11:00:00,31.67,32.02,31.63,31.95,29200.0,25.5756,25.8583,25.5433,25.8018,29200.0
2005-02-23 11:30:00,31.95,31.99,31.58,31.66,18900.0,25.8018,25.8341,25.503,25.5676,18900.0
2005-02-23 12:00:00,31.65,31.73,31.58,31.72,15100.0,25.5595,25.6241,25.503,25.616,15100.0
2005-02-23 12:30:00,31.68,31.68,31.55,31.62,10700.0,25.5837,25.5837,25.4787,25.5353,10700.0
2005-02-23 13:00:00,31.64,31.66,31.52,31.6,11200.0,25.5514,25.5676,25.4545,25.5191,11200.0
2005-02-23 13:30:00,31.6,31.64,31.49,31.64,22800.0,25.5191,25.5514,25.4303,25.5514,22800.0
2005-02-23 14:00:00,31.63,31.72,31.44,31.56,25800.0,25.5433,25.616,25.3899,25.4868,25800.0
2005-02-23 14:30:00,31.56,31.66,31.51,31.51,28500.0,25.4868,25.5676,25.4464,25.4464,28500.0
2005-02-23 15:00:00,31.52,31.74,31.48,31.67,33600.0,25.4545,25.6322,25.4222,25.5756,33600.0
2005-02-23 15:30:00,31.67,31.97,31.57,31.76,88400.0,25.5756,25.8179,25.4949,25.6483,88400.0
2005-02-24 09:30:00,31.58,31.64,31.18,31.3,16800.0,25.5429,25.5914,25.2194,25.3164,16800.0
2005-02-24 10:00:00,31.3,31.62,31.2,31.55,14100.0,25.3164,25.5753,25.2356,25.5186,14100.0
2005-02-24 10:30:00,31.5,31.68,31.44,31.44,17100.0,25.4782,25.6238,25.4297,25.4297,17100.0
2005-02-24 11:00:00,31.44,31.7,31.4,31.67,28300.0,25.4297,25.64,25.3973,25.6157,28300.0
2005-02-24 11:30:00,31.68,31.68,31.6,31.6,11900.0,25.6238,25.6238,25.5591,25.5591,11900.0
2005-02-24 12:00:00,31.6,31.61,31.47,31.6,13800.0,25.5591,25.5672,25.4539,25.5591,13800.0
2005-02-24 12:30:00,31.61,31.69,31.53,31.58,12800.0,25.5672,25.6319,25.5025,25.5429,12800.0
2005-02-24 13:00:00,31.59,31.59,31.47,31.53,12900.0,25.551,25.551,25.4539,25.5025,12900.0
2005-02-24 13:30:00,31.53,31.73,31.52,31.62,17600.0,25.5025,25.6642,25.4944,25.5753,17600.0
2005-02-24 14:00:00,31.61,32.0,31.57,31.94,19200.0,25.5672,25.8826,25.5348,25.8341,19200.0
2005-02-24 14:30:00,31.95,32.06,31.85,31.87,19500.0,25.8422,25.9311,25.7613,25.7775,19500.0
2005-02-24 15:00:00,31.87,32.02,31.86,31.87,22800.0,25.7775,25.8988,25.7694,25.7775,22800.0
2005-02-24 15:30:00,31.86,31.99,31.82,31.91,26500.0,25.7694,25.8745,25.737,25.8098,26500.0
2005-02-25 09:30:00,31.84,31.84,31.72,31.79,4900.0,25.7532,25.7532,25.6561,25.7128,4900.0
2005-02-25 10:00:00,31.76,31.91,31.72,31.81,7300.0,25.6885,25.8098,25.6561,25.7289,7300.0
2005-02-25 10:30:00,31.81,31.95,31.79,31.95,7700.0,25.7289,25.8422,25.7128,25.8422,7700.0
2005-02-25 11:00:00,31.95,32.22,31.94,32.14,30600.0,25.8422,26.0606,25.8341,25.9959,30600.0
2005-02-25 11:30:00,32.18,32.45,32.18,32.45,23900.0,26.0282,26.2466,26.0282,26.2466,23900.0
2005-02-25 12:00:00,32.45,32.45,32.29,32.3,13800.0,26.2466,26.2466,26.1172,26.1253,13800.0
2005-02-25 12:30:00,32.3,32.45,32.3,32.31,14400.0,26.1253,26.2466,26.1253,26.1334,14400.0
2005-02-25 13:00:00,32.3,32.45,32.29,32.36,30900.0,26.1253,26.2466,26.1172,26.1738,30900.0
2005-02-25 13:30:00,32.31,32.37,32.22,32.3,20300.0,26.1334,26.1819,26.0606,26.1253,20300.0
2005-02-25 14:00:00,32.3,32.48,32.25,32.37,24500.0,26.1253,26.2709,26.0848,26.1819,24500.0
2005-02-25 14:30:00,32.37,32.41,32.29,32.29,14500.0,26.1819,26.2142,26.1172,26.1172,14500.0
2005-02-25 15:00:00,32.28,32.45,32.26,32.41,21900.0,26.1091,26.2466,26.0929,26.2142,21900.0
2005-02-25 15:30:00,32.41,32.55,32.29,32.45,67600.0,26.2142,26.3275,26.1172,26.2466,67600.0
2005-02-28 09:30:00,32.2,32.5,32.1,32.5,13600.0,26.0444,26.287,25.9635,26.287,13600.0
2005-02-28 10:00:00,32.52,32.83,32.47,32.82,35000.0,26.3032,26.5539,26.2628,26.5459,35000.0
2005-02-28 10:30:00,32.82,33.01,32.82,32.83,23700.0,26.5459,26.6995,26.5459,26.5539,23700.0
2005-02-28 11:00:00,32.84,32.89,32.71,32.71,28900.0,26.562,26.6025,26.4569,26.4569,28900.0
2005-02-28 11:30:00,32.72,32.85,32.72,32.8,19000.0,26.465,26.5701,26.465,26.5297,19000.0
2005-02-28 12:00:00,32.8,33.0,32.73,32.8,47600.0,26.5297,26.6914,26.4731,26.5297,47600.0
2005-02-28 12:30:00,32.8,32.82,32.78,32.79,18300.0,26.5297,26.5459,26.5135,26.5216,18300.0
2005-02-28 13:00:00,32.8,32.82,32.75,32.75,16900.0,26.5297,26.5459,26.4892,26.4892,16900.0
2005-02-28 13:30:00,32.75,32.77,32.57,32.77,21800.0,26.4892,26.5054,26.3437,26.5054,21800.0
2005-02-28 14:00:00,32.78,32.81,32.75,32.76,27300.0,26.5135,26.5378,26.4892,26.4973,27300.0
2005-02-28 14:30:00,32.77,33.05,32.76,33.04,42100.0,26.5054,26.7319,26.4973,26.7238,42100.0
2005-02-28 15:00:00,33.01,33.2,32.95,33.14,50600.0,26.6995,26.8532,26.651,26.8047,50600.0
2005-02-28 15:30:00,33.14,33.15,32.84,32.91,98200.0,26.8047,26.8128,26.562,26.6187,98200.0
2005-03-01 09:30:00,33.05,33.69,33.05,33.17,36000.0,26.7319,27.2495,26.7319,26.829,36000.0
2005-03-01 10:00:00,33.15,33.3,33.0,33.15,23700.0,26.8128,26.9341,26.6914,26.8128,23700.0
2005-03-01 10:30:00,33.14,33.23,32.99,33.05,19700.0,26.8047,26.8775,26.6834,26.7319,19700.0
2005-03-01 11:00:00,33.1,33.12,32.88,32.88,16600.0,26.7723,26.7885,26.5944,26.5944,16600.0
2005-03-01 11:30:00,32.91,33.1,32.91,33.03,22000.0,26.6187,26.7723,26.6187,26.7157,22000.0
2005-03-01 12:00:00,33.03,33.03,32.9,32.92,7500.0,26.7157,26.7157,26.6106,26.6267,7500.0
2005-03-01 12:30:00,32.92,33.01,32.9,33.0,20400.0,26.6267,26.6995,26.6106,26.6914,20400.0
2005-03-01 13:00:00,33.01,33.06,32.87,32.88,7900.0,26.6995,26.74,26.5863,26.5944,7900.0
2005-03-01 13:30:00,32.88,33.09,32.88,33.09,18700.0,26.5944,26.7642,26.5944,26.7642,18700.0
2005-03-01 14:00:00,33.11,33.25,33.11,33.21,12000.0,26.7804,26.8937,26.7804,26.8613,12000.0
2005-03-01 14:30:00,33.21,33.25,33.11,33.14,18500.0,26.8613,26.8937,26.7804,26.8047,18500.0
2005-03-01 15:00:00,33.14,33.27,33.12,33.13,20600.0,26.8047,26.9098,26.7885,26.7966,20600.0
2005-03-01 15:30:00,33.13,33.16,33.04,33.12,37400.0,26.7966,26.8209,26.7238,26.7885,37400.0
2005-03-02 09:30:00,32.9,32.99,32.8,32.92,24700.0,26.6106,26.6834,26.5297,26.6267,24700.0
2005-03-02 10:00:00,32.93,33.05,32.8,33.05,17800.0,26.6348,26.7319,26.5297,26.7319,17800.0
2005-03-02 10:30:00,33.06,33.06,32.92,33.05,5400.0,26.74,26.74,26.6267,26.7319,5400.0
2005-03-02 11:00:00,33.05,33.45,33.05,33.33,12800.0,26.7319,27.0554,26.7319,26.9584,12800.0
2005-03-02 11:30:00,33.3,33.36,33.25,33.26,5300.0,26.9341,26.9826,26.8937,26.9017,5300.0
2005-03-02 12:00:00,33.26,33.26,32.95,32.95,8000.0,26.9017,26.9017,26.651,26.651,8000.0
2005-03-02 12:30:00,32.96,32.99,32.89,32.96,5000.0,26.6591,26.6834,26.6025,26.6591,5000.0
2005-03-02 13:00:00,32.97,33.14,32.95,33.12,6200.0,26.6672,26.8047,26.651,26.7885,6200.0
2005-03-02 13:30:00,33.14,33.16,32.83,32.92,7600.0,26.8047,26.8209,26.5539,26.6267,7600.0
2005-03-02 14:00:00,32.93,33.03,32.93,32.93,8100.0,26.6348,26.7157,26.6348,26.6348,8100.0
2005-03-02 14:30:00,32.93,33.15,32.83,33.11,21600.0,26.6348,26.8128,26.5539,26.7804,21600.0
2005-03-02 15:00:00,33.16,33.19,33.02,33.05,22300.0,26.8209,26.8451,26.7076,26.7319,22300.0
2005-03-02 15:30:00,33.06,33.22,33.03,33.05,27400.0,26.74,26.8694,26.7157,26.7319,27400.0
2005-03-03 09:30:00,33.01,33.29,33.01,33.25,20800.0,26.6995,26.926,26.6995,26.8937,20800.0
2005-03-03 10:00:00,33.22,33.22,32.86,32.86,19000.0,26.8694,26.8694,26.5782,26.5782,19000.0
2005-03-03 10:30:00,32.86,32.93,32.85,32.9,11900.0,26.5782,26.6348,26.5701,26.6106,11900.0
2005-03-03 11:00:00,32.91,32.91,32.85,32.85,8300.0,26.6187,26.6187,26.5701,26.5701,8300.0
2005-03-03 11:30:00,32.85,32.9,32.6,32.6,24300.0,26.5701,26.6106,26.3679,26.3679,24300.0
2005-03-03 12:00:00,32.58,32.68,32.53,32.61,25900.0,26.3517,26.4326,26.3113,26.376,25900.0
2005-03-03 12:30:00,32.6,32.7,32.59,32.67,7000.0,26.3679,26.4488,26.3598,26.4245,7000.0
2005-03-03 13:00:00,32.68,32.87,32.68,32.73,14600.0,26.4326,26.5863,26.4326,26.4731,14600.0
2005-03-03 13:30:00,32.71,32.95,32.71,32.84,11100.0,26.4569,26.651,26.4569,26.562,11100.0
2005-03-03 14:00:00,32.9,33.11,32.84,33.08,15400.0,26.6106,26.7804,26.562,26.7562,15400.0
2005-03-03 14:30:00,33.08,33.11,32.92,32.99,19000.0,26.7562,26.7804,26.6267,26.6834,19000.0
2005-03-03 15:00:00,32.98,33.16,32.95,33.05,23000.0,26.6753,26.8209,26.651,26.7319,23000.0
2005-03-03 15:30:00,33.05,33.05,32.82,32.84,59500.0,26.7319,26.7319,26.5459,26.562,59500.0
2005-03-04 09:30:00,32.85,33.13,32.82,33.1,44200.0,26.5701,26.7966,26.5459,26.7723,44200.0
2005-03-04 10:00:00,33.08,33.22,33.05,33.19,20300.0,26.7562,26.8694,26.7319,26.8451,20300.0
2005-03-04 10:30:00,33.19,33.19,32.98,33.02,27400.0,26.8451,26.8451,26.6753,26.7076,27400.0
2005-03-04 11:00:00,33.05,33.15,33.03,33.15,35600.0,26.7319,26.8128,26.7157,26.8128,35600.0
2005-03-04 11:30:00,33.15,33.2,33.11,33.17,11600.0,26.8128,26.8532,26.7804,26.829,11600.0
2005-03-04 12:00:00,33.19,33.22,33.16,33.2,15600.0,26.8451,26.8694,26.8209,26.8532,15600.0
2005-03-04 12:30:00,33.17,33.25,33.15,33.25,13900.0,26.829,26.8937,26.8128,26.8937,13900.0
2005-03-04 13:00:00,33.22,33.26,33.11,33.11,16800.0,26.8694,26.9017,26.7804,26.7804,16800.0
2005-03-04 13:30:00,33.11,33.13,32.95,33.1,23200.0,26.7804,26.7966,26.651,26.7723,23200.0
2005-03-04 14:00:00,33.09,33.1,32.97,32.97,17100.0,26.7642,26.7723,26.6672,26.6672,17100.0
2005-03-04 14:30:00,32.96,33.0,32.88,32.97,15800.0,26.6591,26.6914,26.5944,26.6672,15800.0
2005-03-04 15:00:00,32.98,33.05,32.91,32.98,30400.0,26.6753,26.7319,26.6187,26.6753,30400.0
2005-03-04 15:30:00,32.97,33.12,32.9,33.02,33700.0,26.6672,26.7885,26.6106,26.7076,33700.0
2005-03-07 09:30:00,33.15,33.24,33.09,33.17,15700.0,26.8128,26.8856,26.7642,26.829,15700.0
2005-03-07 10:00:00,33.16,33.39,33.16,33.19,40900.0,26.8209,27.0069,26.8209,26.8451,40900.0
2005-03-07 10:30:00,33.19,33.29,33.11,33.17,22700.0,26.8451,26.926,26.7804,26.829,22700.0
2005-03-07 11:00:00,33.17,33.27,33.14,33.25,18600.0,26.829,26.9098,26.8047,26.8937,18600.0
2005-03-07 11:30:00,33.26,33.41,33.25,33.29,15800.0,26.9017,27.0231,26.8937,26.926,15800.0
2005-03-07 12:00:00,33.29,33.33,33.29,33.33,9000.0,26.926,26.9584,26.926,26.9584,9000.0
2005-03-07 12:30:00,33.32,33.34,33.22,33.33,8700.0,26.9503,26.9665,26.8694,26.9584,8700.0
2005-03-07 13:00:00,33.31,33.34,33.2,33.21,7700.0,26.9422,26.9665,26.8532,26.8613,7700.0
2005-03-07 13:30:00,33.21,33.34,33.21,33.26,8300.0,26.8613,26.9665,26.8613,26.9017,8300.0
2005-03-07 14:00:00,33.26,33.26,33.08,33.08,20500.0,26.9017,26.9017,26.7562,26.7562,20500.0
2005-03-07 14:30:00,33.07,33.12,33.05,33.09,10100.0,26.7481,26.7885,26.7319,26.7642,10100.0
2005-03-07 15:00:00,33.09,33.16,33.09,33.1,9000.0,26.7642,26.8209,26.7642,26.7723,9000.0
2005-03-07 15:30:00,33.09,33.17,33.01,33.12,28800.0,26.7642,26.829,26.6995,26.7885,28800.0
2005-03-08 09:30:00,33.17,33.2,33.1,33.12,7700.0,26.829,26.8532,26.7723,26.7885,7700.0
2005-03-08 10:00:00,33.1,33.13,33.01,33.02,12200.0,26.7723,26.7966,26.6995,26.7076,12200.0
2005-03-08 10:30:00,33.06,33.1,33.01,33.03,5900.0,26.74,26.7723,26.6995,26.7157,5900.0
2005-03-08 11:00:00,33.01,33.01,32.78,32.78,22100.0,26.6995,26.6995,26.5135,26.5135,22100.0
2005-03-08 11:30:00,32.76,32.99,32.76,32.99,8200.0,26.4973,26.6834,26.4973,26.6834,8200.0
2005-03-08 12:00:00,33.0,33.05,32.95,33.0,7900.0,26.6914,26.7319,26.651,26.6914,7900.0
2005-03-08 12:30:00,33.0,33.01,32.83,32.85,12100.0,26.6914,26.6995,26.5539,26.5701,12100.0
2005-03-08 13:00:00,32.85,33.1,32.84,33.05,7100.0,26.5701,26.7723,26.562,26.7319,7100.0
2005-03-08 13:30:00,33.06,33.06,32.87,32.88,8600.0,26.74,26.74,26.5863,26.5944,8600.0
2005-03-08 14:00:00,32.86,32.98,32.78,32.97,16800.0,26.5782,26.6753,26.5135,26.6672,16800.0
2005-03-08 14:30:00,32.98,33.08,32.91,32.94,11900.0,26.6753,26.7562,26.6187,26.6429,11900.0
2005-03-08 15:00:00,32.94,32.98,32.9,32.91,12700.0,26.6429,26.6753,26.6106,26.6187,12700.0
2005-03-08 15:30:00,32.94,33.5,32.64,32.87,70700.0,26.6429,27.0959,26.4003,26.5863,70700.0
2005-03-09 09:30:00,32.7,32.76,32.42,32.57,16600.0,26.4488,26.4973,26.2223,26.3437,16600.0
2005-03-09 10:00:00,32.57,32.79,32.57,32.79,8800.0,26.3437,26.5216,26.3437,26.5216,8800.0
2005-03-09 10:30:00,32.86,32.92,32.71,32.85,10200.0,26.5782,26.6267,26.4569,26.5701,10200.0
2005-03-09 11:00:00,32.84,32.89,32.7,32.84,5900.0,26.562,26.6025,26.4488,26.562,5900.0
2005-03-09 11:30:00,32.83,32.92,32.83,32.83,5100.0,26.5539,26.6267,26.5539,26.5539,5100.0
2005-03-09 12:00:00,32.83,32.89,32.69,32.72,5400.0,26.5539,26.6025,26.4407,26.465,5400.0
2005-03-09 12:30:00,32.77,32.8,32.57,32.58,14800.0,26.5054,26.5297,26.3437,26.3517,14800.0
2005-03-09 13:00:00,32.57,32.67,32.54,32.67,6200.0,26.3437,26.4245,26.3194,26.4245,6200.0
2005-03-09 13:30:00,32.66,32.72,32.58,32.71,7300.0,26.4164,26.465,26.3517,26.4569,7300.0
2005-03-09 14:00:00,32.71,32.72,32.54,32.64,24200.0,26.4569,26.465,26.3194,26.4003,24200.0
2005-03-09 14:30:00,32.65,32.72,32.62,32.65,8000.0,26.4084,26.465,26.3841,26.4084,8000.0
2005-03-09 15:00:00,32.64,32.74,32.58,32.74,18600.0,26.4003,26.4812,26.3517,26.4812,18600.0
2005-03-09 15:30:00,32.73,33.05,32.4,32.65,51700.0,26.4731,26.7319,26.2062,26.4084,51700.0
2005-03-10 09:30:00,32.64,32.69,32.53,32.68,11700.0,26.4003,26.4407,26.3113,26.4326,11700.0
2005-03-10 10:00:00,32.61,32.66,32.21,32.22,19800.0,26.376,26.4164,26.0525,26.0606,19800.0
2005-03-10 10:30:00,32.22,32.28,32.22,32.28,14800.0,26.0606,26.1091,26.0606,26.1091,14800.0
2005-03-10 11:00:00,32.28,32.5,32.24,32.4,29700.0,26.1091,26.287,26.0767,26.2062,29700.0
2005-03-10 11:30:00,32.4,32.41,32.14,32.29,29900.0,26.2062,26.2142,25.9959,26.1172,29900.0
2005-03-10 12:00:00,32.25,32.35,32.0,32.02,33600.0,26.0848,26.1657,25.8826,25.8988,33600.0
2005-03-10 12:30:00,32.14,32.23,31.95,32.13,18500.0,25.9959,26.0686,25.8422,25.9878,18500.0
2005-03-10 13:00:00,32.17,32.19,31.97,32.05,38900.0,26.0201,26.0363,25.8584,25.9231,38900.0
2005-03-10 13:30:00,32.05,32.37,32.03,32.18,33900.0,25.9231,26.1819,25.9069,26.0282,33900.0
2005-03-10 14:00:00,32.17,32.21,32.04,32.14,54600.0,26.0201,26.0525,25.915,25.9959,54600.0
2005-03-10 14:30:00,32.14,32.28,32.11,32.13,33700.0,25.9959,26.1091,25.9716,25.9878,33700.0
2005-03-10 15:00:00,32.13,32.22,32.01,32.12,56400.0,25.9878,26.0606,25.8907,25.9797,56400.0
2005-03-10 15:30:00,32.11,32.35,32.06,32.25,83700.0,25.9716,26.1657,25.9311,26.0848,83700.0
2005-03-11 09:30:00,32.2,32.31,31.9,32.31,30700.0,26.0444,26.1334,25.8017,26.1334,30700.0
2005-03-11 10:00:00,32.24,32.24,31.81,31.92,16500.0,26.0767,26.0767,25.7289,25.8179,16500.0
2005-03-11 10:30:00,31.92,31.92,31.54,31.67,22500.0,25.8179,25.8179,25.5106,25.6157,22500.0
2005-03-11 11:00:00,31.63,31.8,31.51,31.6,29800.0,25.5833,25.7209,25.4863,25.5591,29800.0
2005-03-11 11:30:00,31.65,31.8,31.61,31.66,33000.0,25.5995,25.7209,25.5672,25.6076,33000.0
2005-03-11 12:00:00,31.66,31.91,31.63,31.91,33200.0,25.6076,25.8098,25.5833,25.8098,33200.0
2005-03-11 12:30:00,31.91,31.95,31.79,31.79,19300.0,25.8098,25.8422,25.7128,25.7128,19300.0
2005-03-11 13:00:00,31.78,31.86,31.62,31.69,54400.0,25.7047,25.7694,25.5753,25.6319,54400.0
2005-03-11 13:30:00,31.72,31.78,31.22,31.23,33000.0,25.6561,25.7047,25.2517,25.2598,33000.0
2005-03-11 14:00:00,31.24,31.59,31.24,31.57,34700.0,25.2679,25.551,25.2679,25.5348,34700.0
2005-03-11 14:30:00,31.6,31.78,31.55,31.56,39600.0,25.5591,25.7047,25.5186,25.5267,39600.0
2005-03-11 15:00:00,31.54,31.65,31.42,31.44,36200.0,25.5106,25.5995,25.4135,25.4297,36200.0
2005-03-11 15:30:00,31.45,31.86,31.45,31.5,85000.0,25.4378,25.7694,25.4378,25.4782,85000.0
2005-03-14 09:30:00,32.15,32.3,31.86,31.94,54100.0,26.0039,26.1253,25.7694,25.8341,54100.0
2005-03-14 10:00:00,31.94,31.94,31.6,31.66,37200.0,25.8341,25.8341,25.5591,25.6076,37200.0
2005-03-14 10:30:00,31.7,31.8,31.5,31.5,83600.0,25.64,25.7209,25.4782,25.4782,83600.0
2005-03-14 11:00:00,31.51,31.67,31.48,31.5,55900.0,25.4863,25.6157,25.462,25.4782,55900.0
2005-03-14 11:30:00,31.5,31.7,31.48,31.62,41500.0,25.4782,25.64,25.462,25.5753,41500.0
2005-03-14 12:00:00,31.63,31.78,31.63,31.69,19000.0,25.5833,25.7047,25.5833,25.6319,19000.0
2005-03-14 12:30:00,31.65,31.73,31.54,31.54,20400.0,25.5995,25.6642,25.5106,25.5106,20400.0
2005-03-14 13:00:00,31.55,31.6,31.5,31.51,64300.0,25.5186,25.5591,25.4782,25.4863,64300.0
2005-03-14 13:30:00,31.51,31.63,31.51,31.53,17300.0,25.4863,25.5833,25.4863,25.5025,17300.0
2005-03-14 14:00:00,31.55,31.61,31.47,31.5,19800.0,25.5186,25.5672,25.4539,25.4782,19800.0
2005-03-14 14:30:00,31.51,31.72,31.51,31.67,15300.0,25.4863,25.6561,25.4863,25.6157,15300.0
2005-03-14 15:00:00,31.66,31.77,31.54,31.7,38600.0,25.6076,25.6966,25.5106,25.64,38600.0
2005-03-14 15:30:00,31.7,31.9,31.68,31.84,51100.0,25.64,25.8017,25.6238,25.7532,51100.0
2005-03-15 09:30:00,31.94,32.18,31.79,31.87,27600.0,25.8341,26.0282,25.7128,25.7775,27600.0
2005-03-15 10:00:00,31.88,31.88,31.19,31.33,51700.0,25.7856,25.7856,25.2275,25.3407,51700.0
2005-03-15 10:30:00,31.4,31.49,31.35,31.47,20500.0,25.3973,25.4701,25.3569,25.4539,20500.0
2005-03-15 11:00:00,31.47,31.48,31.14,31.15,25200.0,25.4539,25.462,25.187,25.1951,25200.0
2005-03-15 11:30:00,31.15,31.2,30.89,31.11,35700.0,25.1951,25.2356,24.9848,25.1628,35700.0
2005-03-15 12:00:00,31.1,31.23,31.04,31.12,35600.0,25.1547,25.2598,25.1061,25.1708,35600.0
2005-03-15 12:30:00,31.13,31.37,31.13,31.37,41600.0,25.1789,25.3731,25.1789,25.3731,41600.0
2005-03-15 13:00:00,31.38,31.44,31.34,31.34,11000.0,25.3811,25.4297,25.3488,25.3488,11000.0
2005-03-15 13:30:00,31.34,31.34,31.09,31.11,16700.0,25.3488,25.3488,25.1466,25.1628,16700.0
2005-03-15 14:00:00,31.11,31.28,30.98,31.03,14900.0,25.1628,25.3003,25.0576,25.0981,14900.0
2005-03-15 14:30:00,31.03,31.26,30.97,31.23,18800.0,25.0981,25.2841,25.0495,25.2598,18800.0
2005-03-15 15:00:00,31.19,31.27,31.13,31.18,25200.0,25.2275,25.2922,25.1789,25.2194,25200.0
2005-03-15 15:30:00,31.18,31.29,31.16,31.21,38300.0,25.2194,25.3083,25.2032,25.2436,38300.0
2005-03-16 09:30:00,31.24,31.28,30.92,31.15,50600.0,25.2679,25.3003,25.0091,25.1951,50600.0
2005-03-16 10:00:00,31.19,31.49,31.17,31.45,35800.0,25.2275,25.4701,25.2113,25.4378,35800.0
2005-03-16 10:30:00,31.45,31.45,31.16,31.17,25100.0,25.4378,25.4378,25.2032,25.2113,25100.0
2005-03-16 11:00:00,31.15,31.22,31.14,31.19,19500.0,25.1951,25.2517,25.187,25.2275,19500.0
2005-03-16 11:30:00,31.2,31.22,31.14,31.17,13700.0,25.2356,25.2517,25.187,25.2113,13700.0
2005-03-16 12:00:00,31.14,31.21,31.11,31.17,11000.0,25.187,25.2436,25.1628,25.2113,11000.0
2005-03-16 12:30:00,31.17,31.28,31.12,31.13,14000.0,25.2113,25.3003,25.1708,25.1789,14000.0
2005-03-16 13:00:00,31.15,31.24,31.11,31.11,6300.0,25.1951,25.2679,25.1628,25.1628,6300.0
2005-03-16 13:30:00,31.14,31.15,31.06,31.09,11600.0,25.187,25.1951,25.1223,25.1466,11600.0
2005-03-16 14:00:00,31.08,31.16,31.05,31.12,13000.0,25.1385,25.2032,25.1142,25.1708,13000.0
2005-03-16 14:30:00,31.13,31.13,31.05,31.05,14500.0,25.1789,25.1789,25.1142,25.1142,14500.0
2005-03-16 15:00:00,31.07,31.17,31.07,31.1,24100.0,25.1304,25.2113,25.1304,25.1547,24100.0
2005-03-16 15:30:00,31.1,31.2,31.09,31.14,46800.0,25.1547,25.2356,25.1466,25.187,46800.0
2005-03-17 09:30:00,31.35,31.37,31.1,31.1,18700.0,25.3569,25.3731,25.1547,25.1547,18700.0
2005-03-17 10:00:00,31.1,31.29,31.1,31.23,9800.0,25.1547,25.3083,25.1547,25.2598,9800.0
2005-03-17 10:30:00,31.23,31.4,31.22,31.39,24100.0,25.2598,25.3973,25.2517,25.3892,24100.0
2005-03-17 11:00:00,31.4,31.75,31.4,31.71,32700.0,25.3973,25.6804,25.3973,25.6481,32700.0
2005-03-17 11:30:00,31.72,31.79,31.62,31.74,24000.0,25.6561,25.7128,25.5753,25.6723,24000.0
2005-03-17 12:00:00,31.72,31.75,31.58,31.74,17300.0,25.6561,25.6804,25.5429,25.6723,17300.0
2005-03-17 12:30:00,31.74,31.84,31.67,31.7,21300.0,25.6723,25.7532,25.6157,25.64,21300.0
2005-03-17 13:00:00,31.71,31.83,31.71,31.83,24200.0,25.6481,25.7451,25.6481,25.7451,24200.0
2005-03-17 13:30:00,31.82,31.94,31.81,31.88,31000.0,25.737,25.8341,25.7289,25.7856,31000.0
2005-03-17 14:00:00,31.89,32.04,31.84,32.04,45100.0,25.7936,25.915,25.7532,25.915,45100.0
2005-03-17 14:30:00,32.03,32.33,32.03,32.22,35500.0,25.9069,26.1495,25.9069,26.0606,35500.0
2005-03-17 15:00:00,32.22,32.26,32.14,32.14,49700.0,26.0606,26.0929,25.9959,25.9959,49700.0
2005-03-17 15:30:00,32.15,32.15,31.94,31.94,73700.0,26.0039,26.0039,25.8341,25.8341,73700.0
2005-03-18 09:30:00,32.43,32.43,31.89,32.02,150900.0,26.2304,26.2304,25.7936,25.8988,150900.0
2005-03-18 10:00:00,32.02,32.05,31.99,32.0,30100.0,25.8988,25.9231,25.8745,25.8826,30100.0
2005-03-18 10:30:00,32.01,32.05,31.81,31.91,202400.0,25.8907,25.9231,25.7289,25.8098,202400.0
2005-03-18 11:00:00,31.92,31.96,31.82,31.85,38300.0,25.8179,25.8503,25.737,25.7613,38300.0
2005-03-18 11:30:00,31.85,31.93,31.84,31.93,26800.0,25.7613,25.826,25.7532,25.826,26800.0
2005-03-18 12:00:00,31.93,31.93,31.87,31.88,24700.0,25.826,25.826,25.7775,25.7856,24700.0
2005-03-18 12:30:00,31.86,31.96,31.82,31.82,8500.0,25.7694,25.8503,25.737,25.737,8500.0
2005-03-18 13:00:00,31.82,31.93,31.79,31.92,21500.0,25.737,25.826,25.7128,25.8179,21500.0
2005-03-18 13:30:00,31.93,31.99,31.8,31.91,11400.0,25.826,25.8745,25.7209,25.8098,11400.0
2005-03-18 14:00:00,31.91,32.04,31.91,32.0,83400.0,25.8098,25.915,25.8098,25.8826,83400.0
2005-03-18 14:30:00,31.99,32.1,31.94,31.94,18800.0,25.8745,25.9635,25.8341,25.8341,18800.0
2005-03-18 15:00:00,31.94,32.0,31.91,31.97,24100.0,25.8341,25.8826,25.8098,25.8584,24100.0
2005-03-18 15:30:00,31.98,32.05,31.89,32.0,63200.0,25.8664,25.9231,25.7936,25.8826,63200.0
2005-03-21 09:30:00,32.02,32.25,31.5,32.0,30900.0,25.8988,26.0848,25.4782,25.8826,30900.0
2005-03-21 10:00:00,31.9,31.97,31.8,31.9,10900.0,25.8017,25.8584,25.7209,25.8017,10900.0
2005-03-21 10:30:00,31.85,31.9,31.66,31.85,20400.0,25.7613,25.8017,25.6076,25.7613,20400.0
2005-03-21 11:00:00,31.85,31.93,31.78,31.9,26100.0,25.7613,25.826,25.7047,25.8017,26100.0
2005-03-21 11:30:00,31.9,32.1,31.86,32.04,26800.0,25.8017,25.9635,25.7694,25.915,26800.0
2005-03-21 12:00:00,32.08,32.2,32.03,32.2,20500.0,25.9473,26.0444,25.9069,26.0444,20500.0
2005-03-21 12:30:00,32.2,32.57,32.18,32.56,52300.0,26.0444,26.3437,26.0282,26.3356,52300.0
2005-03-21 13:00:00,32.56,32.65,32.5,32.61,25000.0,26.3356,26.4084,26.287,26.376,25000.0
2005-03-21 13:30:00,32.61,32.8,32.59,32.59,18900.0,26.376,26.5297,26.3598,26.3598,18900.0
2005-03-21 14:00:00,32.6,32.6,32.2,32.27,27300.0,26.3679,26.3679,26.0444,26.101,27300.0
2005-03-21 14:30:00,32.27,32.7,32.27,32.55,28000.0,26.101,26.4488,26.101,26.3275,28000.0
2005-03-21 15:00:00,32.54,33.13,32.54,32.93,52300.0,26.3194,26.7966,26.3194,26.6348,52300.0
2005-03-21 15:30:00,32.94,32.97,32.51,32.75,120600.0,26.6429,26.6672,26.2951,26.4892,120600.0
2005-03-22 09:30:00,31.95,33.45,31.89,32.85,79700.0,25.8422,27.0554,25.7936,26.5701,79700.0
2005-03-22 10:00:00,32.85,32.85,31.7,31.76,106000.0,26.5701,26.5701,25.64,25.6885,106000.0
2005-03-22 10:30:00,31.75,31.97,31.33,31.44,115900.0,25.6804,25.8584,25.3407,25.4297,115900.0
2005-03-22 11:00:00,31.44,31.44,30.2,30.94,257600.0,25.4297,25.4297,24.4267,25.0253,257600.0
2005-03-22 11:30:00,30.94,31.4,30.72,31.25,153500.0,25.0253,25.3973,24.8473,25.276,153500.0
2005-03-22 12:00:00,31.25,31.25,30.9,31.04,87300.0,25.276,25.276,24.9929,25.1061,87300.0
2005-03-22 12:30:00,31.25,31.25,31.0,31.15,87700.0,25.276,25.276,25.0738,25.1951,87700.0
2005-03-22 13:00:00,31.14,31.4,31.05,31.3,39300.0,25.187,25.3973,25.1142,25.3164,39300.0
2005-03-22 13:30:00,31.3,31.49,31.13,31.48,50300.0,25.3164,25.4701,25.1789,25.462,50300.0
2005-03-22 14:00:00,31.48,31.87,31.47,31.67,86000.0,25.462,25.7775,25.4539,25.6157,86000.0
2005-03-22 14:30:00,31.67,31.95,31.2,31.65,100000.0,25.6157,25.8422,25.2356,25.5995,100000.0
2005-03-22 15:00:00,31.66,31.95,31.59,31.8,120000.0,25.6076,25.8422,25.551,25.7209,120000.0
2005-03-22 15:30:00,31.8,32.01,31.51,32.01,173200.0,25.7209,25.8907,25.4863,25.8907,173200.0
2005-03-23 09:30:00,32.01,32.25,31.84,32.17,68500.0,25.8907,26.0848,25.7532,26.0201,68500.0
2005-03-23 10:00:00,32.17,32.54,32.01,32.15,171000.0,26.0201,26.3194,25.8907,26.0039,171000.0
2005-03-23 10:30:00,32.22,32.24,31.98,32.0,101000.0,26.0606,26.0767,25.8664,25.8826,101000.0
2005-03-23 11:00:00,31.99,32.1,31.8,32.07,78000.0,25.8745,25.9635,25.7209,25.9392,78000.0
2005-03-23 11:30:00,32.04,32.06,31.98,32.06,24800.0,25.915,25.9311,25.8664,25.9311,24800.0
2005-03-23 12:00:00,32.06,32.3,32.03,32.3,38100.0,25.9311,26.1253,25.9069,26.1253,38100.0
2005-03-23 12:30:00,32.27,32.29,32.19,32.21,16100.0,26.101,26.1172,26.0363,26.0525,16100.0
2005-03-23 13:00:00,32.21,32.31,32.17,32.17,23200.0,26.0525,26.1334,26.0201,26.0201,23200.0
2005-03-23 13:30:00,32.17,32.25,32.15,32.24,13700.0,26.0201,26.0848,26.0039,26.0767,13700.0
2005-03-23 14:00:00,32.24,32.25,32.12,32.2,31800.0,26.0767,26.0848,25.9797,26.0444,31800.0
2005-03-23 14:30:00,32.2,32.2,32.03,32.05,22200.0,26.0444,26.0444,25.9069,25.9231,22200.0
2005-03-23 15:00:00,32.05,32.18,32.0,32.09,51600.0,25.9231,26.0282,25.8826,25.9554,51600.0
2005-03-23 15:30:00,32.09,32.22,32.06,32.11,70500.0,25.9554,26.0606,25.9311,25.9716,70500.0
2005-03-24 09:30:00,32.25,32.55,32.0,32.28,48700.0,26.0848,26.3275,25.8826,26.1091,48700.0
2005-03-24 10:00:00,32.29,32.42,32.29,32.38,35100.0,26.1172,26.2223,26.1172,26.19,35100.0
2005-03-24 10:30:00,32.37,32.49,32.35,32.4,21300.0,26.1819,26.2789,26.1657,26.2062,21300.0
2005-03-24 11:00:00,32.34,32.35,32.04,32.3,27800.0,26.1576,26.1657,25.915,26.1253,27800.0
2005-03-24 11:30:00,32.35,32.45,32.27,32.44,49400.0,26.1657,26.2466,26.101,26.2385,49400.0
2005-03-24 12:00:00,32.44,32.45,32.3,32.37,24300.0,26.2385,26.2466,26.1253,26.1819,24300.0
2005-03-24 12:30:00,32.37,32.55,32.32,32.53,27900.0,26.1819,26.3275,26.1414,26.3113,27900.0
2005-03-24 13:00:00,32.53,32.55,32.49,32.5,51300.0,26.3113,26.3275,26.2789,26.287,51300.0
2005-03-24 13:30:00,32.5,32.54,32.49,32.52,20200.0,26.287,26.3194,26.2789,26.3032,20200.0
2005-03-24 14:00:00,32.53,32.53,32.49,32.51,37100.0,26.3113,26.3113,26.2789,26.2951,37100.0
2005-03-24 14:30:00,32.51,32.52,32.33,32.39,27300.0,26.2951,26.3032,26.1495,26.1981,27300.0
2005-03-24 15:00:00,32.4,32.42,32.29,32.38,33900.0,26.2062,26.2223,26.1172,26.19,33900.0
2005-03-24 15:30:00,32.37,32.45,32.32,32.39,66500.0,26.1819,26.2466,26.1414,26.1981,66500.0
2005-03-28 09:30:00,32.39,32.67,32.3,32.46,21100.0,26.1981,26.4245,26.1253,26.2547,21100.0
2005-03-28 10:00:00,32.45,32.56,32.27,32.31,32500.0,26.2466,26.3356,26.101,26.1334,32500.0
2005-03-28 10:30:00,32.31,32.39,32.31,32.37,15000.0,26.1334,26.1981,26.1334,26.1819,15000.0
2005-03-28 11:00:00,32.35,32.5,32.31,32.5,35200.0,26.1657,26.287,26.1334,26.287,35200.0
2005-03-28 11:30:00,32.51,32.51,32.42,32.42,15500.0,26.2951,26.2951,26.2223,26.2223,15500.0
2005-03-28 12:00:00,32.4,32.46,32.37,32.43,14400.0,26.2062,26.2547,26.1819,26.2304,14400.0
2005-03-28 12:30:00,32.43,32.45,32.36,32.43,21000.0,26.2304,26.2466,26.1738,26.2304,21000.0
2005-03-28 13:00:00,32.44,32.51,32.39,32.39,25200.0,26.2385,26.2951,26.1981,26.1981,25200.0
2005-03-28 13:30:00,32.39,32.4,32.34,32.34,6100.0,26.1981,26.2062,26.1576,26.1576,6100.0
2005-03-28 14:00:00,32.34,32.48,32.31,32.48,45000.0,26.1576,26.2709,26.1334,26.2709,45000.0
2005-03-28 14:30:00,32.47,32.51,32.38,32.41,23400.0,26.2628,26.2951,26.19,26.2142,23400.0
2005-03-28 15:00:00,32.41,32.49,32.4,32.42,21400.0,26.2142,26.2789,26.2062,26.2223,21400.0
2005-03-28 15:30:00,32.43,32.43,32.3,32.41,66100.0,26.2304,26.2304,26.1253,26.2142,66100.0
2005-03-29 09:30:00,32.25,32.25,32.05,32.2,21800.0,26.0848,26.0848,25.9231,26.0444,21800.0
2005-03-29 10:00:00,32.2,32.39,32.14,32.39,15800.0,26.0444,26.1981,25.9959,26.1981,15800.0
2005-03-29 10:30:00,32.33,32.55,32.27,32.44,28300.0,26.1495,26.3275,26.101,26.2385,28300.0
2005-03-29 11:00:00,32.46,32.46,32.2,32.4,21500.0,26.2547,26.2547,26.0444,26.2062,21500.0
2005-03-29 11:30:00,32.4,32.45,32.28,32.36,7900.0,26.2062,26.2466,26.1091,26.1738,7900.0
2005-03-29 12:00:00,32.37,32.43,32.33,32.35,12400.0,26.1819,26.2304,26.1495,26.1657,12400.0
2005-03-29 12:30:00,32.34,32.48,32.24,32.24,17000.0,26.1576,26.2709,26.0767,26.0767,17000.0
2005-03-29 13:00:00,32.22,32.22,32.05,32.18,19100.0,26.0606,26.0606,25.9231,26.0282,19100.0
2005-03-29 13:30:00,32.18,32.33,32.18,32.21,13900.0,26.0282,26.1495,26.0282,26.0525,13900.0
2005-03-29 14:00:00,32.21,32.28,32.1,32.27,33900.0,26.0525,26.1091,25.9635,26.101,33900.0
2005-03-29 14:30:00,32.27,32.4,32.26,32.4,38100.0,26.101,26.2062,26.0929,26.2062,38100.0
2005-03-29 15:00:00,32.41,32.41,32.17,32.17,33900.0,26.2142,26.2142,26.0201,26.0201,33900.0
2005-03-29 15:30:00,32.18,32.21,32.03,32.14,48200.0,26.0282,26.0525,25.9069,25.9959,48200.0
2005-03-30 09:30:00,32.26,32.68,32.26,32.58,15800.0,26.0929,26.4326,26.0929,26.3517,15800.0
2005-03-30 10:00:00,32.59,32.83,32.59,32.68,14200.0,26.3598,26.5539,26.3598,26.4326,14200.0
2005-03-30 10:30:00,32.68,32.92,32.68,32.85,15900.0,26.4326,26.6267,26.4326,26.5701,15900.0
2005-03-30 11:00:00,32.86,32.87,32.61,32.82,49000.0,26.5782,26.5863,26.376,26.5459,49000.0
2005-03-30 11:30:00,32.77,32.85,32.73,32.79,24100.0,26.5054,26.5701,26.4731,26.5216,24100.0
2005-03-30 12:00:00,32.79,33.05,32.65,33.05,32900.0,26.5216,26.7319,26.4084,26.7319,32900.0
2005-03-30 12:30:00,33.05,33.1,32.87,32.87,15000.0,26.7319,26.7723,26.5863,26.5863,15000.0
2005-03-30 13:00:00,32.84,32.84,32.75,32.76,11600.0,26.562,26.562,26.4892,26.4973,11600.0
2005-03-30 13:30:00,32.79,32.91,32.79,32.9,14000.0,26.5216,26.6187,26.5216,26.6106,14000.0
2005-03-30 14:00:00,32.86,32.94,32.78,32.91,24700.0,26.5782,26.6429,26.5135,26.6187,24700.0
2005-03-30 14:30:00,32.91,32.98,32.8,32.9,22900.0,26.6187,26.6753,26.5297,26.6106,22900.0
2005-03-30 15:00:00,32.91,32.99,32.91,32.96,46600.0,26.6187,26.6834,26.6187,26.6591,46600.0
2005-03-30 15:30:00,32.96,33.08,32.95,32.99,99900.0,26.6591,26.7562,26.651,26.6834,99900.0
2005-03-31 09:30:00,33.14,33.5,33.04,33.17,24900.0,26.8047,27.0959,26.7238,26.829,24900.0
2005-03-31 10:00:00,33.16,33.16,32.99,33.11,24000.0,26.8209,26.8209,26.6834,26.7804,24000.0
2005-03-31 10:30:00,33.13,33.18,33.03,33.03,25500.0,26.7966,26.837,26.7157,26.7157,25500.0
2005-03-31 11:00:00,33.12,33.19,33.08,33.13,22200.0,26.7885,26.8451,26.7562,26.7966,22200.0
2005-03-31 11:30:00,33.14,33.15,33.07,33.07,9300.0,26.8047,26.8128,26.7481,26.7481,9300.0
2005-03-31 12:00:00,33.07,33.12,33.0,33.09,15500.0,26.7481,26.7885,26.6914,26.7642,15500.0
2005-03-31 12:30:00,33.11,33.12,33.06,33.07,8700.0,26.7804,26.7885,26.74,26.7481,8700.0
2005-03-31 13:00:00,33.09,33.16,33.04,33.13,24400.0,26.7642,26.8209,26.7238,26.7966,24400.0
2005-03-31 13:30:00,33.16,33.23,33.01,33.01,43800.0,26.8209,26.8775,26.6995,26.6995,43800.0
2005-03-31 14:00:00,32.97,33.05,32.86,33.04,22900.0,26.6672,26.7319,26.5782,26.7238,22900.0
2005-03-31 14:30:00,33.04,33.19,33.04,33.09,16500.0,26.7238,26.8451,26.7238,26.7642,16500.0
2005-03-31 15:00:00,33.08,33.15,33.05,33.08,30900.0,26.7562,26.8128,26.7319,26.7562,30900.0
2005-03-31 15:30:00,33.08,33.08,32.94,33.01,76300.0,26.7562,26.7562,26.6429,26.6995,76300.0
2005-04-01 09:30:00,33.14,33.79,33.14,33.45,26900.0,26.8047,27.3304,26.8047,27.0554,26900.0
2005-04-01 10:00:00,33.46,33.66,32.89,32.91,54900.0,27.0635,27.2253,26.6025,26.6187,54900.0
2005-04-01 10:30:00,32.96,33.33,32.91,32.91,33400.0,26.6591,26.9584,26.6187,26.6187,33400.0
2005-04-01 11:00:00,32.92,33.0,32.87,32.9,28800.0,26.6267,26.6914,26.5863,26.6106,28800.0
2005-04-01 11:30:00,32.91,32.95,32.89,32.91,13100.0,26.6187,26.651,26.6025,26.6187,13100.0
2005-04-01 12:00:00,32.87,32.89,32.65,32.65,25600.0,26.5863,26.6025,26.4084,26.4084,25600.0
2005-04-01 12:30:00,32.65,32.66,32.51,32.53,31300.0,26.4084,26.4164,26.2951,26.3113,31300.0
2005-04-01 13:00:00,32.5,32.55,32.46,32.47,13000.0,26.287,26.3275,26.2547,26.2628,13000.0
2005-04-01 13:30:00,32.44,32.67,32.37,32.43,20600.0,26.2385,26.4245,26.1819,26.2304,20600.0
2005-04-01 14:00:00,32.43,32.52,32.41,32.47,11700.0,26.2304,26.3032,26.2142,26.2628,11700.0
2005-04-01 14:30:00,32.44,32.45,32.3,32.34,30700.0,26.2385,26.2466,26.1253,26.1576,30700.0
2005-04-01 15:00:00,32.34,32.56,32.34,32.48,21100.0,26.1576,26.3356,26.1576,26.2709,21100.0
2005-04-01 15:30:00,32.48,32.71,32.26,32.7,99100.0,26.2709,26.4569,26.0929,26.4488,99100.0
2005-04-04 09:30:00,32.5,32.5,32.1,32.19,14400.0,26.287,26.287,25.9635,26.0363,14400.0
2005-04-04 10:00:00,32.18,32.18,32.0,32.05,16100.0,26.0282,26.0282,25.8826,25.9231,16100.0
2005-04-04 10:30:00,32.06,32.2,32.06,32.16,13500.0,25.9311,26.0444,25.9311,26.012,13500.0
2005-04-04 11:00:00,32.15,32.16,32.02,32.05,11600.0,26.0039,26.012,25.8988,25.9231,11600.0
2005-04-04 11:30:00,32.05,32.07,31.98,31.98,10800.0,25.9231,25.9392,25.8664,25.8664,10800.0
2005-04-04 12:00:00,31.98,31.99,31.89,31.96,16000.0,25.8664,25.8745,25.7936,25.8503,16000.0
2005-04-04 12:30:00,31.95,32.03,31.86,31.99,9100.0,25.8422,25.9069,25.7694,25.8745,9100.0
2005-04-04 13:00:00,31.95,31.99,31.88,31.9,19400.0,25.8422,25.8745,25.7856,25.8017,19400.0
2005-04-04 13:30:00,31.94,32.11,31.94,32.1,14800.0,25.8341,25.9716,25.8341,25.9635,14800.0
2005-04-04 14:00:00,32.1,32.14,32.08,32.11,28500.0,25.9635,25.9959,25.9473,25.9716,28500.0
2005-04-04 14:30:00,32.1,32.22,32.03,32.16,22300.0,25.9635,26.0606,25.9069,26.012,22300.0
2005-04-04 15:00:00,32.16,32.25,32.15,32.25,30600.0,26.012,26.0848,26.0039,26.0848,30600.0
2005-04-04 15:30:00,32.25,32.38,32.12,32.12,92700.0,26.0848,26.19,25.9797,25.9797,92700.0
2005-04-05 09:30:00,32.1,32.59,32.0,32.49,20100.0,25.9635,26.3598,25.8826,26.2789,20100.0
2005-04-05 10:00:00,32.51,32.54,32.22,32.3,10800.0,26.2951,26.3194,26.0606,26.1253,10800.0
2005-04-05 10:30:00,32.31,32.42,32.26,32.29,9600.0,26.1334,26.2223,26.0929,26.1172,9600.0
2005-04-05 11:00:00,32.27,32.27,32.14,32.15,6800.0,26.101,26.101,25.9959,26.0039,6800.0
2005-04-05 11:30:00,32.14,32.27,32.12,32.12,14500.0,25.9959,26.101,25.9797,25.9797,14500.0
2005-04-05 12:00:00,32.11,32.19,32.09,32.17,7400.0,25.9716,26.0363,25.9554,26.0201,7400.0
2005-04-05 12:30:00,32.16,32.19,32.08,32.1,9400.0,26.012,26.0363,25.9473,25.9635,9400.0
2005-04-05 13:00:00,32.13,32.26,32.13,32.24,14200.0,25.9878,26.0929,25.9878,26.0767,14200.0
2005-04-05 13:30:00,32.24,32.24,32.13,32.15,11500.0,26.0767,26.0767,25.9878,26.0039,11500.0
2005-04-05 14:00:00,32.14,32.18,31.95,32.1,28800.0,25.9959,26.0282,25.8422,25.9635,28800.0
2005-04-05 14:30:00,32.07,32.14,32.04,32.11,19300.0,25.9392,25.9959,25.915,25.9716,19300.0
2005-04-05 15:00:00,32.12,32.32,32.09,32.27,32600.0,25.9797,26.1414,25.9554,26.101,32600.0
2005-04-05 15:30:00,32.28,32.31,32.14,32.27,37100.0,26.1091,26.1334,25.9959,26.101,37100.0
2005-04-06 09:30:00,32.35,32.53,32.31,32.46,10100.0,26.1657,26.3113,26.1334,26.2547,10100.0
2005-04-06 10:00:00,32.43,32.61,32.34,32.57,28300.0,26.2304,26.376,26.1576,26.3437,28300.0
2005-04-06 10:30:00,32.57,32.65,32.5,32.61,30500.0,26.3437,26.4084,26.287,26.376,30500.0
2005-04-06 11:00:00,32.6,32.69,32.46,32.52,47700.0,26.3679,26.4407,26.2547,26.3032,47700.0
2005-04-06 11:30:00,32.55,32.55,32.32,32.36,22300.0,26.3275,26.3275,26.1414,26.1738,22300.0
2005-04-06 12:00:00,32.34,32.34,32.2,32.28,24300.0,26.1576,26.1576,26.0444,26.1091,24300.0
2005-04-06 12:30:00,32.28,32.31,32.13,32.15,22400.0,26.1091,26.1334,25.9878,26.0039,22400.0
2005-04-06 13:00:00,32.18,32.19,32.06,32.06,9700.0,26.0282,26.0363,25.9311,25.9311,9700.0
2005-04-06 13:30:00,32.06,32.09,31.96,32.0,23400.0,25.9311,25.9554,25.8503,25.8826,23400.0
2005-04-06 14:00:00,31.98,32.2,31.97,32.2,21100.0,25.8664,26.0444,25.8584,26.0444,21100.0
2005-04-06 14:30:00,32.18,32.18,32.04,32.04,18600.0,26.0282,26.0282,25.915,25.915,18600.0
2005-04-06 15:00:00,32.03,32.09,32.0,32.04,27300.0,25.9069,25.9554,25.8826,25.915,27300.0
2005-04-06 15:30:00,32.04,32.05,31.78,31.88,114700.0,25.915,25.9231,25.7047,25.7856,114700.0
2005-04-07 09:30:00,31.65,31.66,31.26,31.38,48700.0,25.5995,25.6076,25.2841,25.3811,48700.0
2005-04-07 10:00:00,31.38,31.58,31.38,31.43,46600.0,25.3811,25.5429,25.3811,25.4216,46600.0
2005-04-07 10:30:00,31.44,31.64,31.44,31.61,50300.0,25.4297,25.5914,25.4297,25.5672,50300.0
2005-04-07 11:00:00,31.61,31.62,31.54,31.54,29300.0,25.5672,25.5753,25.5106,25.5106,29300.0
2005-04-07 11:30:00,31.54,31.54,31.47,31.53,26100.0,25.5106,25.5106,25.4539,25.5025,26100.0
2005-04-07 12:00:00,31.54,31.65,31.54,31.63,29000.0,25.5106,25.5995,25.5106,25.5833,29000.0
2005-04-07 12:30:00,31.64,31.75,31.64,31.75,51700.0,25.5914,25.6804,25.5914,25.6804,51700.0
2005-04-07 13:00:00,31.72,31.72,31.24,31.5,42200.0,25.6561,25.6561,25.2679,25.4782,42200.0
2005-04-07 13:30:00,31.5,31.5,31.4,31.43,18200.0,25.4782,25.4782,25.3973,25.4216,18200.0
2005-04-07 14:00:00,31.44,31.5,31.43,31.46,28600.0,25.4297,25.4782,25.4216,25.4458,28600.0
2005-04-07 14:30:00,31.46,31.5,31.46,31.5,43500.0,25.4458,25.4782,25.4458,25.4782,43500.0
2005-04-07 15:00:00,31.5,31.53,31.33,31.46,54800.0,25.4782,25.5025,25.3407,25.4458,54800.0
2005-04-07 15:30:00,31.46,31.5,31.46,31.5,59200.0,25.4458,25.4782,25.4458,25.4782,59200.0
2005-04-08 09:30:00,31.24,31.49,31.14,31.14,45200.0,25.2679,25.4701,25.187,25.187,45200.0
2005-04-08 10:00:00,31.2,31.31,31.15,31.22,16800.0,25.2356,25.3245,25.1951,25.2517,16800.0
2005-04-08 10:30:00,31.21,31.23,30.91,30.98,63300.0,25.2436,25.2598,25.001,25.0576,63300.0
2005-04-08 11:00:00,30.99,31.0,30.91,30.92,48400.0,25.0657,25.0738,25.001,25.0091,48400.0
2005-04-08 11:30:00,30.91,31.05,30.81,30.91,44800.0,25.001,25.1142,24.9201,25.001,44800.0
2005-04-08 12:00:00,30.93,31.0,30.93,30.98,36600.0,25.0172,25.0738,25.0172,25.0576,36600.0
2005-04-08 12:30:00,30.98,31.0,30.84,30.88,21000.0,25.0576,25.0738,24.9444,24.9767,21000.0
2005-04-08 13:00:00,30.88,30.91,30.58,30.69,120800.0,24.9767,25.001,24.7341,24.823,120800.0
2005-04-08 13:30:00,30.69,30.77,30.66,30.69,57400.0,24.823,24.8878,24.7988,24.823,57400.0
2005-04-08 14:00:00,30.68,30.76,30.6,30.61,50700.0,24.815,24.8797,24.7503,24.7583,50700.0
2005-04-08 14:30:00,30.62,30.69,30.61,30.68,31200.0,24.7664,24.823,24.7583,24.815,31200.0
2005-04-08 15:00:00,30.69,30.69,30.54,30.55,83700.0,24.823,24.823,24.7017,24.7098,83700.0
2005-04-08 15:30:00,30.55,30.76,30.49,30.68,111600.0,24.7098,24.8797,24.6613,24.815,111600.0
2005-04-11 09:30:00,30.78,31.33,30.78,31.23,47400.0,24.8958,25.3407,24.8958,25.2598,47400.0
2005-04-11 10:00:00,31.24,31.26,30.94,30.98,23300.0,25.2679,25.2841,25.0253,25.0576,23300.0
2005-04-11 10:30:00,30.98,31.05,30.95,30.99,24200.0,25.0576,25.1142,25.0333,25.0657,24200.0
2005-04-11 11:00:00,30.99,30.99,30.88,30.95,15000.0,25.0657,25.0657,24.9767,25.0333,15000.0
2005-04-11 11:30:00,30.92,30.94,30.83,30.84,11300.0,25.0091,25.0253,24.9363,24.9444,11300.0
2005-04-11 12:00:00,30.83,30.91,30.73,30.91,30400.0,24.9363,25.001,24.8554,25.001,30400.0
2005-04-11 12:30:00,30.91,30.92,30.83,30.85,27400.0,25.001,25.0091,24.9363,24.9525,27400.0
2005-04-11 13:00:00,30.86,30.9,30.84,30.85,14400.0,24.9605,24.9929,24.9444,24.9525,14400.0
2005-04-11 13:30:00,30.85,30.86,30.76,30.82,35200.0,24.9525,24.9605,24.8797,24.9282,35200.0
2005-04-11 14:00:00,30.8,30.87,30.8,30.82,19900.0,24.912,24.9686,24.912,24.9282,19900.0
2005-04-11 14:30:00,30.83,30.92,30.81,30.91,19400.0,24.9363,25.0091,24.9201,25.001,19400.0
2005-04-11 15:00:00,30.89,30.94,30.75,30.93,57600.0,24.9848,25.0253,24.8716,25.0172,57600.0
2005-04-11 15:30:00,30.89,30.9,30.81,30.85,50700.0,24.9848,24.9929,24.9201,24.9525,50700.0
2005-04-12 09:30:00,30.86,30.94,30.56,30.57,16900.0,24.9605,25.0253,24.7179,24.726,16900.0
2005-04-12 10:00:00,30.56,30.77,30.55,30.77,7300.0,24.7179,24.8878,24.7098,24.8878,7300.0
2005-04-12 10:30:00,30.76,30.76,30.49,30.55,59500.0,24.8797,24.8797,24.6613,24.7098,59500.0
2005-04-12 11:00:00,30.54,30.56,30.46,30.48,10500.0,24.7017,24.7179,24.637,24.6532,10500.0
2005-04-12 11:30:00,30.47,30.53,30.47,30.5,5400.0,24.6451,24.6936,24.6451,24.6694,5400.0
2005-04-12 12:00:00,30.49,30.51,30.46,30.47,8200.0,24.6613,24.6775,24.637,24.6451,8200.0
2005-04-12 12:30:00,30.47,30.47,30.36,30.39,14400.0,24.6451,24.6451,24.5561,24.5804,14400.0
2005-04-12 13:00:00,30.37,30.56,30.33,30.56,13200.0,24.5642,24.7179,24.5319,24.7179,13200.0
2005-04-12 13:30:00,30.56,30.59,30.38,30.38,18800.0,24.7179,24.7422,24.5723,24.5723,18800.0
2005-04-12 14:00:00,30.41,30.92,30.35,30.8,22000.0,24.5966,25.0091,24.548,24.912,22000.0
2005-04-12 14:30:00,30.77,30.93,30.58,30.88,17700.0,24.8878,25.0172,24.7341,24.9767,17700.0
2005-04-12 15:00:00,30.87,30.92,30.68,30.8,21100.0,24.9686,25.0091,24.815,24.912,21100.0
2005-04-12 15:30:00,30.83,31.05,30.79,30.97,39400.0,24.9363,25.1142,24.9039,25.0495,39400.0
2005-04-13 09:30:00,30.9,31.04,30.7,31.04,23900.0,24.9929,25.1061,24.8311,25.1061,23900.0
2005-04-13 10:00:00,31.03,31.13,31.0,31.02,49000.0,25.0981,25.1789,25.0738,25.09,49000.0
2005-04-13 10:30:00,31.07,31.15,30.95,31.09,21000.0,25.1304,25.1951,25.0333,25.1466,21000.0
2005-04-13 11:00:00,31.09,31.09,30.84,30.97,15400.0,25.1466,25.1466,24.9444,25.0495,15400.0
2005-04-13 11:30:00,30.94,31.09,30.94,31.05,12000.0,25.0253,25.1466,25.0253,25.1142,12000.0
2005-04-13 12:00:00,31.06,31.08,31.01,31.05,22500.0,25.1223,25.1385,25.0819,25.1142,22500.0
2005-04-13 12:30:00,31.05,31.1,31.03,31.1,17200.0,25.1142,25.1547,25.0981,25.1547,17200.0
2005-04-13 13:00:00,31.09,31.09,30.93,30.93,12800.0,25.1466,25.1466,25.0172,25.0172,12800.0
2005-04-13 13:30:00,30.92,30.93,30.71,30.84,10300.0,25.0091,25.0172,24.8392,24.9444,10300.0
2005-04-13 14:00:00,30.84,30.85,30.75,30.77,16500.0,24.9444,24.9525,24.8716,24.8878,16500.0
2005-04-13 14:30:00,30.79,30.86,30.75,30.79,18600.0,24.9039,24.9605,24.8716,24.9039,18600.0
2005-04-13 15:00:00,30.76,30.8,30.47,30.64,28400.0,24.8797,24.912,24.6451,24.7826,28400.0
2005-04-13 15:30:00,30.64,30.71,30.53,30.65,74200.0,24.7826,24.8392,24.6936,24.7907,74200.0
2005-04-14 09:30:00,30.65,30.81,30.55,30.77,6200.0,24.7907,24.9201,24.7098,24.8878,6200.0
2005-04-14 10:00:00,30.8,30.9,30.54,30.59,12400.0,24.912,24.9929,24.7017,24.7422,12400.0
2005-04-14 10:30:00,30.6,30.6,30.39,30.5,8400.0,24.7503,24.7503,24.5804,24.6694,8400.0
2005-04-14 11:00:00,30.54,30.75,30.54,30.7,16200.0,24.7017,24.8716,24.7017,24.8311,16200.0
2005-04-14 11:30:00,30.68,30.75,30.65,30.66,10700.0,24.815,24.8716,24.7907,24.7988,10700.0
2005-04-14 12:00:00,30.66,30.74,30.48,30.48,13800.0,24.7988,24.8635,24.6532,24.6532,13800.0
2005-04-14 12:30:00,30.46,30.46,30.26,30.29,8700.0,24.637,24.637,24.4753,24.4995,8700.0
2005-04-14 13:00:00,30.3,30.3,30.13,30.16,8700.0,24.5076,24.5076,24.3701,24.3944,8700.0
2005-04-14 13:30:00,30.16,30.28,30.1,30.22,8400.0,24.3944,24.4914,24.3458,24.4429,8400.0
2005-04-14 14:00:00,30.22,30.48,30.17,30.47,22300.0,24.4429,24.6532,24.4025,24.6451,22300.0
2005-04-14 14:30:00,30.46,30.47,30.38,30.41,21900.0,24.637,24.6451,24.5723,24.5966,21900.0
2005-04-14 15:00:00,30.41,30.42,30.3,30.39,19000.0,24.5966,24.6047,24.5076,24.5804,19000.0
2005-04-14 15:30:00,30.39,30.51,30.37,30.41,128600.0,24.5804,24.6775,24.5642,24.5966,128600.0
2005-04-15 09:30:00,30.41,30.45,29.95,30.22,18600.0,24.5966,24.6289,24.2245,24.4429,18600.0
2005-04-15 10:00:00,30.22,30.5,30.14,30.36,23700.0,24.4429,24.6694,24.3782,24.5561,23700.0
2005-04-15 10:30:00,30.32,30.41,30.23,30.36,16700.0,24.5238,24.5966,24.451,24.5561,16700.0
2005-04-15 11:00:00,30.27,30.27,29.93,30.05,16600.0,24.4833,24.4833,24.2083,24.3054,16600.0
2005-04-15 11:30:00,30.04,30.05,29.77,29.81,11400.0,24.2973,24.3054,24.0789,24.1113,11400.0
2005-04-15 12:00:00,29.79,29.84,29.64,29.72,7000.0,24.0951,24.1355,23.9738,24.0385,7000.0
2005-04-15 12:30:00,29.66,29.76,29.49,29.5,10500.0,23.99,24.0708,23.8524,23.8605,10500.0
2005-04-15 13:00:00,29.5,29.8,29.5,29.72,7900.0,23.8605,24.1032,23.8605,24.0385,7900.0
2005-04-15 13:30:00,29.69,29.86,29.69,29.8,5100.0,24.0142,24.1517,24.0142,24.1032,5100.0
2005-04-15 14:00:00,29.8,29.95,29.7,29.73,14800.0,24.1032,24.2245,24.0223,24.0466,14800.0
2005-04-15 14:30:00,29.71,29.73,29.58,29.63,21400.0,24.0304,24.0466,23.9252,23.9657,21400.0
2005-04-15 15:00:00,29.59,29.69,29.49,29.56,24500.0,23.9333,24.0142,23.8524,23.9091,24500.0
2005-04-15 15:30:00,29.61,29.75,29.37,29.64,56600.0,23.9495,24.0627,23.7554,23.9738,56600.0
2005-04-18 09:30:00,29.66,29.66,28.37,29.17,64200.0,23.99,23.99,22.9466,23.5936,64200.0
2005-04-18 10:00:00,29.23,29.55,29.0,29.02,38500.0,23.6422,23.901,23.4561,23.4723,38500.0
2005-04-18 10:30:00,29.03,29.26,29.03,29.26,23300.0,23.4804,23.6664,23.4804,23.6664,23300.0
2005-04-18 11:00:00,29.27,29.29,29.1,29.15,25700.0,23.6745,23.6907,23.537,23.5774,25700.0
2005-04-18 11:30:00,29.16,29.23,29.11,29.19,16500.0,23.5855,23.6422,23.5451,23.6098,16500.0
2005-04-18 12:00:00,29.18,29.35,29.12,29.31,19300.0,23.6017,23.7392,23.5532,23.7069,19300.0
2005-04-18 12:30:00,29.34,29.71,29.31,29.65,23500.0,23.7311,24.0304,23.7069,23.9819,23500.0
2005-04-18 13:00:00,29.65,29.69,29.23,29.42,31800.0,23.9819,24.0142,23.6422,23.7958,31800.0
2005-04-18 13:30:00,29.4,29.43,29.33,29.42,20200.0,23.7797,23.8039,23.723,23.7958,20200.0
2005-04-18 14:00:00,29.42,29.61,29.41,29.57,49400.0,23.7958,23.9495,23.7877,23.9172,49400.0
2005-04-18 14:30:00,29.57,29.67,29.56,29.67,53200.0,23.9172,23.998,23.9091,23.998,53200.0
2005-04-18 15:00:00,29.67,29.96,29.66,29.88,40000.0,23.998,24.2326,23.99,24.1679,40000.0
2005-04-18 15:30:00,29.91,29.92,29.73,29.89,69000.0,24.1922,24.2002,24.0466,24.176,69000.0
2005-04-19 09:30:00,30.05,30.08,29.31,29.39,33400.0,24.3054,24.3297,23.7069,23.7716,33400.0
2005-04-19 10:00:00,29.4,29.4,29.07,29.27,33100.0,23.7797,23.7797,23.5127,23.6745,33100.0
2005-04-19 10:30:00,29.28,29.35,28.91,28.97,41800.0,23.6826,23.7392,23.3833,23.4319,41800.0
2005-04-19 11:00:00,28.97,29.27,28.97,29.21,27000.0,23.4319,23.6745,23.4319,23.626,27000.0
2005-04-19 11:30:00,29.18,29.21,28.99,29.13,26900.0,23.6017,23.626,23.448,23.5613,26900.0
2005-04-19 12:00:00,29.13,29.19,28.98,29.0,57600.0,23.5613,23.6098,23.4399,23.4561,57600.0
2005-04-19 12:30:00,29.06,29.15,29.06,29.07,18600.0,23.5047,23.5774,23.5047,23.5127,18600.0
2005-04-19 13:00:00,29.08,29.2,29.05,29.19,16900.0,23.5208,23.6179,23.4966,23.6098,16900.0
2005-04-19 13:30:00,29.18,29.2,28.98,29.0,28300.0,23.6017,23.6179,23.4399,23.4561,28300.0
2005-04-19 14:00:00,28.95,29.23,28.92,29.23,88100.0,23.4157,23.6422,23.3914,23.6422,88100.0
2005-04-19 14:30:00,29.19,29.21,29.09,29.16,25400.0,23.6098,23.626,23.5289,23.5855,25400.0
2005-04-19 15:00:00,29.16,29.29,29.1,29.24,32200.0,23.5855,23.6907,23.537,23.6502,32200.0
2005-04-19 15:30:00,29.24,29.39,29.2,29.35,52100.0,23.6502,23.7716,23.6179,23.7392,52100.0
2005-04-20 09:30:00,29.37,29.41,29.16,29.25,26900.0,23.7554,23.7877,23.5855,23.6583,26900.0
2005-04-20 10:00:00,29.25,29.39,29.25,29.39,30900.0,23.6583,23.7716,23.6583,23.7716,30900.0
2005-04-20 10:30:00,29.42,29.49,29.31,29.49,17800.0,23.7958,23.8524,23.7069,23.8524,17800.0
2005-04-20 11:00:00,29.49,29.57,29.0,29.05,45900.0,23.8524,23.9172,23.4561,23.4966,45900.0
2005-04-20 11:30:00,29.05,29.26,29.04,29.26,25800.0,23.4966,23.6664,23.4885,23.6664,25800.0
2005-04-20 12:00:00,29.26,29.35,29.19,29.24,17700.0,23.6664,23.7392,23.6098,23.6502,17700.0
2005-04-20 12:30:00,29.25,29.35,29.24,29.25,32700.0,23.6583,23.7392,23.6502,23.6583,32700.0
2005-04-20 13:00:00,29.26,29.3,29.01,29.02,85100.0,23.6664,23.6988,23.4642,23.4723,85100.0
2005-04-20 13:30:00,29.01,29.1,28.95,29.1,66600.0,23.4642,23.537,23.4157,23.537,66600.0
2005-04-20 14:00:00,29.1,29.15,28.93,28.96,88800.0,23.537,23.5774,23.3995,23.4238,88800.0
2005-04-20 14:30:00,28.97,29.01,28.94,29.01,24400.0,23.4319,23.4642,23.4076,23.4642,24400.0
2005-04-20 15:00:00,29.0,29.04,28.82,28.98,54100.0,23.4561,23.4885,23.3105,23.4399,54100.0
2005-04-20 15:30:00,28.98,29.08,28.85,29.01,79500.0,23.4399,23.5208,23.3348,23.4642,79500.0
2005-04-21 09:30:00,29.47,29.57,29.26,29.35,22700.0,23.8363,23.9172,23.6664,23.7392,22700.0
2005-04-21 10:00:00,29.34,29.34,29.15,29.16,16300.0,23.7311,23.7311,23.5774,23.5855,16300.0
2005-04-21 10:30:00,29.17,29.28,29.14,29.25,10900.0,23.5936,23.6826,23.5694,23.6583,10900.0
2005-04-21 11:00:00,29.25,29.26,29.18,29.23,6600.0,23.6583,23.6664,23.6017,23.6422,6600.0
2005-04-21 11:30:00,29.23,29.5,29.23,29.43,19400.0,23.6422,23.8605,23.6422,23.8039,19400.0
2005-04-21 12:00:00,29.46,29.72,29.46,29.58,17300.0,23.8282,24.0385,23.8282,23.9252,17300.0
2005-04-21 12:30:00,29.59,29.65,29.41,29.43,10900.0,23.9333,23.9819,23.7877,23.8039,10900.0
2005-04-21 13:00:00,29.45,29.58,29.44,29.5,8000.0,23.8201,23.9252,23.812,23.8605,8000.0
2005-04-21 13:30:00,29.51,29.71,29.48,29.7,8500.0,23.8686,24.0304,23.8444,24.0223,8500.0
2005-04-21 14:00:00,29.7,29.78,29.64,29.73,15800.0,24.0223,24.087,23.9738,24.0466,15800.0
2005-04-21 14:30:00,29.73,29.73,29.64,29.68,14000.0,24.0466,24.0466,23.9738,24.0061,14000.0
2005-04-21 15:00:00,29.68,29.69,29.58,29.67,16100.0,24.0061,24.0142,23.9252,23.998,16100.0
2005-04-21 15:30:00,29.68,29.8,29.67,29.75,43200.0,24.0061,24.1032,23.998,24.0627,43200.0
2005-04-22 09:30:00,29.6,29.6,29.2,29.4,25300.0,23.9414,23.9414,23.6179,23.7797,25300.0
2005-04-22 10:00:00,29.41,29.47,29.25,29.31,22700.0,23.7877,23.8363,23.6583,23.7069,22700.0
2005-04-22 10:30:00,29.31,29.31,29.06,29.12,32500.0,23.7069,23.7069,23.5047,23.5532,32500.0
2005-04-22 11:00:00,29.13,29.23,29.12,29.19,40000.0,23.5613,23.6422,23.5532,23.6098,40000.0
2005-04-22 11:30:00,29.19,29.36,29.17,29.31,40100.0,23.6098,23.7473,23.5936,23.7069,40100.0
2005-04-22 12:00:00,29.33,29.36,29.1,29.26,51300.0,23.723,23.7473,23.537,23.6664,51300.0
2005-04-22 12:30:00,29.25,29.35,29.16,29.21,33400.0,23.6583,23.7392,23.5855,23.626,33400.0
2005-04-22 13:00:00,29.21,29.22,29.17,29.17,28000.0,23.626,23.6341,23.5936,23.5936,28000.0
2005-04-22 13:30:00,29.18,29.2,29.06,29.08,28800.0,23.6017,23.6179,23.5047,23.5208,28800.0
2005-04-22 14:00:00,29.08,29.11,29.0,29.05,75100.0,23.5208,23.5451,23.4561,23.4966,75100.0
2005-04-22 14:30:00,29.01,29.01,28.75,28.77,53400.0,23.4642,23.4642,23.2539,23.2701,53400.0
2005-04-22 15:00:00,28.77,28.88,28.7,28.7,54400.0,23.2701,23.3591,23.2135,23.2135,54400.0
2005-04-22 15:30:00,28.69,28.82,28.6,28.78,100000.0,23.2054,23.3105,23.1326,23.2782,100000.0
2005-04-25 09:30:00,28.47,28.7,28.4,28.4,108600.0,23.0274,23.2135,22.9708,22.9708,108600.0
2005-04-25 10:00:00,28.43,28.45,28.25,28.43,64100.0,22.9951,23.0113,22.8495,22.9951,64100.0
2005-04-25 10:30:00,28.43,28.48,28.26,28.37,44000.0,22.9951,23.0355,22.8576,22.9466,44000.0
2005-04-25 11:00:00,28.39,28.47,28.2,28.2,36200.0,22.9627,23.0274,22.8091,22.8091,36200.0
2005-04-25 11:30:00,28.19,28.39,28.13,28.35,39700.0,22.801,22.9627,22.7524,22.9304,39700.0
2005-04-25 12:00:00,28.35,28.41,28.3,28.41,18500.0,22.9304,22.9789,22.8899,22.9789,18500.0
2005-04-25 12:30:00,28.45,28.55,28.44,28.5,22400.0,23.0113,23.0921,23.0032,23.0517,22400.0
2005-04-25 13:00:00,28.49,28.59,28.37,28.38,18500.0,23.0436,23.1245,22.9466,22.9546,18500.0
2005-04-25 13:30:00,28.39,28.5,28.26,28.34,25900.0,22.9627,23.0517,22.8576,22.9223,25900.0
2005-04-25 14:00:00,28.29,28.4,28.29,28.4,26500.0,22.8819,22.9708,22.8819,22.9708,26500.0
2005-04-25 14:30:00,28.39,28.49,28.27,28.35,45700.0,22.9627,23.0436,22.8657,22.9304,45700.0
2005-04-25 15:00:00,28.35,28.35,28.17,28.33,32200.0,22.9304,22.9304,22.7848,22.9142,32200.0
2005-04-25 15:30:00,28.33,28.55,28.29,28.52,45300.0,22.9142,23.0921,22.8819,23.0679,45300.0
2005-04-26 09:30:00,28.15,28.34,28.12,28.26,32800.0,22.7686,22.9223,22.7444,22.8576,32800.0
2005-04-26 10:00:00,28.3,28.43,28.14,28.19,39500.0,22.8899,22.9951,22.7605,22.801,39500.0
2005-04-26 10:30:00,28.2,28.4,28.2,28.38,33600.0,22.8091,22.9708,22.8091,22.9546,33600.0
2005-04-26 11:00:00,28.38,28.41,28.18,28.29,17600.0,22.9546,22.9789,22.7929,22.8819,17600.0
2005-04-26 11:30:00,28.24,28.32,28.16,28.16,16600.0,22.8414,22.9061,22.7767,22.7767,16600.0
2005-04-26 12:00:00,28.17,28.17,28.07,28.1,26700.0,22.7848,22.7848,22.7039,22.7282,26700.0
2005-04-26 12:30:00,28.11,28.12,27.79,27.8,31000.0,22.7363,22.7444,22.4774,22.4855,31000.0
2005-04-26 13:00:00,27.8,27.98,27.8,27.96,39100.0,22.4855,22.6311,22.4855,22.6149,39100.0
2005-04-26 13:30:00,27.96,28.15,27.95,28.07,19600.0,22.6149,22.7686,22.6068,22.7039,19600.0
2005-04-26 14:00:00,28.06,28.06,27.8,27.8,21300.0,22.6958,22.6958,22.4855,22.4855,21300.0
2005-04-26 14:30:00,27.83,27.86,27.63,27.8,68500.0,22.5098,22.5341,22.348,22.4855,68500.0
2005-04-26 15:00:00,27.82,28.04,27.81,27.98,49100.0,22.5017,22.6796,22.4936,22.6311,49100.0
2005-04-26 15:30:00,28.01,28.03,27.86,27.92,61200.0,22.6554,22.6716,22.5341,22.5826,61200.0
2005-04-27 09:30:00,27.7,27.7,27.4,27.6,30800.0,22.4046,22.4046,22.162,22.3238,30800.0
2005-04-27 10:00:00,27.6,27.62,27.45,27.55,28500.0,22.3238,22.3399,22.2024,22.2833,28500.0
2005-04-27 10:30:00,27.58,27.7,27.5,27.55,50800.0,22.3076,22.4046,22.2429,22.2833,50800.0
2005-04-27 11:00:00,27.56,27.6,27.36,27.59,39700.0,22.2914,22.3238,22.1296,22.3157,39700.0
2005-04-27 11:30:00,27.59,27.6,27.5,27.58,15300.0,22.3157,22.3238,22.2429,22.3076,15300.0
2005-04-27 12:00:00,27.58,28.0,27.58,27.69,34200.0,22.3076,22.6473,22.3076,22.3966,34200.0
2005-04-27 12:30:00,27.69,27.69,27.54,27.66,38300.0,22.3966,22.3966,22.2752,22.3723,38300.0
2005-04-27 13:00:00,27.66,27.77,27.66,27.74,39700.0,22.3723,22.4613,22.3723,22.437,39700.0
2005-04-27 13:30:00,27.74,27.8,27.74,27.8,20500.0,22.437,22.4855,22.437,22.4855,20500.0
2005-04-27 14:00:00,27.8,27.85,27.75,27.83,30100.0,22.4855,22.526,22.4451,22.5098,30100.0
2005-04-27 14:30:00,27.81,27.89,27.81,27.83,18200.0,22.4936,22.5583,22.4936,22.5098,18200.0
2005-04-27 15:00:00,27.83,27.85,27.75,27.79,21900.0,22.5098,22.526,22.4451,22.4774,21900.0
2005-04-27 15:30:00,27.79,27.84,27.67,27.76,62000.0,22.4774,22.5179,22.3804,22.4532,62000.0
2005-04-28 09:30:00,27.77,27.77,27.29,27.29,31300.0,22.4613,22.4613,22.073,22.073,31300.0
2005-04-28 10:00:00,27.29,27.51,27.06,27.5,85200.0,22.073,22.251,21.887,22.2429,85200.0
2005-04-28 10:30:00,27.5,27.7,27.5,27.62,67900.0,22.2429,22.4046,22.2429,22.3399,67900.0
2005-04-28 11:00:00,27.62,27.75,27.62,27.75,38900.0,22.3399,22.4451,22.3399,22.4451,38900.0
2005-04-28 11:30:00,27.73,27.79,27.65,27.78,24200.0,22.4289,22.4774,22.3642,22.4693,24200.0
2005-04-28 12:00:00,27.76,27.8,27.73,27.79,21900.0,22.4532,22.4855,22.4289,22.4774,21900.0
2005-04-28 12:30:00,27.8,27.87,27.75,27.8,70900.0,22.4855,22.5421,22.4451,22.4855,70900.0
2005-04-28 13:00:00,27.81,27.81,27.75,27.77,15400.0,22.4936,22.4936,22.4451,22.4613,15400.0
2005-04-28 13:30:00,27.76,27.9,27.75,27.88,37300.0,22.4532,22.5664,22.4451,22.5502,37300.0
2005-04-28 14:00:00,27.88,27.88,27.67,27.73,36700.0,22.5502,22.5502,22.3804,22.4289,36700.0
2005-04-28 14:30:00,27.74,27.75,27.62,27.71,38500.0,22.437,22.4451,22.3399,22.4127,38500.0
2005-04-28 15:00:00,27.7,27.71,27.63,27.67,76300.0,22.4046,22.4127,22.348,22.3804,76300.0
2005-04-28 15:30:00,27.68,27.86,27.68,27.71,117000.0,22.3885,22.5341,22.3885,22.4127,117000.0
2005-04-29 09:30:00,27.83,27.83,27.43,27.65,25800.0,22.5098,22.5098,22.1863,22.3642,25800.0
2005-04-29 10:00:00,27.64,27.8,27.35,27.54,29700.0,22.3561,22.4855,22.1215,22.2752,29700.0
2005-04-29 10:30:00,27.55,27.64,27.3,27.38,41300.0,22.2833,22.3561,22.0811,22.1458,41300.0
2005-04-29 11:00:00,27.38,27.49,27.22,27.49,47500.0,22.1458,22.2348,22.0164,22.2348,47500.0
2005-04-29 11:30:00,27.47,27.54,27.46,27.5,62700.0,22.2186,22.2752,22.2105,22.2429,62700.0
2005-04-29 12:00:00,27.48,27.51,27.43,27.48,32100.0,22.2267,22.251,22.1863,22.2267,32100.0
2005-04-29 12:30:00,27.48,27.5,27.44,27.5,30500.0,22.2267,22.2429,22.1943,22.2429,30500.0
2005-04-29 13:00:00,27.5,27.59,27.43,27.44,29100.0,22.2429,22.3157,22.1863,22.1943,29100.0
2005-04-29 13:30:00,27.43,27.43,27.28,27.41,30100.0,22.1863,22.1863,22.0649,22.1701,30100.0
2005-04-29 14:00:00,27.42,27.62,27.42,27.62,16900.0,22.1782,22.3399,22.1782,22.3399,16900.0
2005-04-29 14:30:00,27.62,27.72,27.57,27.61,29200.0,22.3399,22.4208,22.2995,22.3318,29200.0
2005-04-29 15:00:00,27.62,27.64,27.45,27.62,28200.0,22.3399,22.3561,22.2024,22.3399,28200.0
2005-04-29 15:30:00,27.63,27.85,27.59,27.75,61500.0,22.348,22.526,22.3157,22.4451,61500.0
2005-05-02 09:30:00,27.52,27.8,27.52,27.74,27000.0,22.2591,22.4855,22.2591,22.437,27000.0
2005-05-02 10:00:00,27.67,27.75,27.58,27.6,80200.0,22.3804,22.4451,22.3076,22.3238,80200.0
2005-05-02 10:30:00,27.6,27.79,27.6,27.66,20100.0,22.3238,22.4774,22.3238,22.3723,20100.0
2005-05-02 11:00:00,27.66,27.73,27.65,27.73,17600.0,22.3723,22.4289,22.3642,22.4289,17600.0
2005-05-02 11:30:00,27.69,27.69,27.45,27.68,13100.0,22.3966,22.3966,22.2024,22.3885,13100.0
2005-05-02 12:00:00,27.67,27.67,27.48,27.48,24800.0,22.3804,22.3804,22.2267,22.2267,24800.0
2005-05-02 12:30:00,27.46,27.47,27.36,27.46,14300.0,22.2105,22.2186,22.1296,22.2105,14300.0
2005-05-02 13:00:00,27.44,27.44,27.37,27.41,18600.0,22.1943,22.1943,22.1377,22.1701,18600.0
2005-05-02 13:30:00,27.42,27.47,27.39,27.45,27400.0,22.1782,22.2186,22.1539,22.2024,27400.0
2005-05-02 14:00:00,27.4,27.47,27.25,27.44,16100.0,22.162,22.2186,22.0407,22.1943,16100.0
2005-05-02 14:30:00,27.43,27.62,27.43,27.6,7000.0,22.1863,22.3399,22.1863,22.3238,7000.0
2005-05-02 15:00:00,27.59,27.65,27.51,27.56,16300.0,22.3157,22.3642,22.251,22.2914,16300.0
2005-05-02 15:30:00,27.61,27.72,27.6,27.67,25800.0,22.3318,22.4208,22.3238,22.3804,25800.0
2005-05-03 09:30:00,27.57,27.6,27.47,27.5,14200.0,22.2995,22.3238,22.2186,22.2429,14200.0
2005-05-03 10:00:00,27.49,27.51,27.38,27.47,16600.0,22.2348,22.251,22.1458,22.2186,16600.0
2005-05-03 10:30:00,27.49,27.68,27.46,27.47,19600.0,22.2348,22.3885,22.2105,22.2186,19600.0
2005-05-03 11:00:00,27.47,27.53,27.45,27.46,8500.0,22.2186,22.2671,22.2024,22.2105,8500.0
2005-05-03 11:30:00,27.46,27.48,27.45,27.47,10900.0,22.2105,22.2267,22.2024,22.2186,10900.0
2005-05-03 12:00:00,27.45,27.49,27.44,27.44,6900.0,22.2024,22.2348,22.1943,22.1943,6900.0
2005-05-03 12:30:00,27.43,27.54,27.41,27.54,9500.0,22.1863,22.2752,22.1701,22.2752,9500.0
2005-05-03 13:00:00,27.54,27.64,27.51,27.63,8600.0,22.2752,22.3561,22.251,22.348,8600.0
2005-05-03 13:30:00,27.63,27.63,27.61,27.62,4800.0,22.348,22.348,22.3318,22.3399,4800.0
2005-05-03 14:00:00,27.63,27.7,27.47,27.62,23300.0,22.348,22.4046,22.2186,22.3399,23300.0
2005-05-03 14:30:00,27.65,27.85,27.59,27.79,27800.0,22.3642,22.526,22.3157,22.4774,27800.0
2005-05-03 15:00:00,27.79,27.79,27.55,27.76,73100.0,22.4774,22.4774,22.2833,22.4532,73100.0
2005-05-03 15:30:00,27.76,27.86,27.74,27.86,105700.0,22.4532,22.5341,22.437,22.5341,105700.0
2005-05-04 09:30:00,27.85,27.9,27.75,27.86,31400.0,22.526,22.5664,22.4451,22.5341,31400.0
2005-05-04 10:00:00,27.86,27.92,27.78,27.92,31200.0,22.5341,22.5826,22.4693,22.5826,31200.0
2005-05-04 10:30:00,27.94,28.11,27.9,28.07,55000.0,22.5988,22.7363,22.5664,22.7039,55000.0
2005-05-04 11:00:00,28.05,28.1,28.02,28.09,54900.0,22.6877,22.7282,22.6635,22.7201,54900.0
2005-05-04 11:30:00,28.09,28.19,28.07,28.14,24100.0,22.7201,22.801,22.7039,22.7605,24100.0
2005-05-04 12:00:00,28.15,28.16,28.02,28.06,41200.0,22.7686,22.7767,22.6635,22.6958,41200.0
2005-05-04 12:30:00,28.04,28.04,27.95,27.95,23900.0,22.6796,22.6796,22.6068,22.6068,23900.0
2005-05-04 13:00:00,27.95,27.99,27.92,27.96,18300.0,22.6068,22.6392,22.5826,22.6149,18300.0
2005-05-04 13:30:00,27.96,28.0,27.95,27.95,24100.0,22.6149,22.6473,22.6068,22.6068,24100.0
2005-05-04 14:00:00,27.95,28.02,27.95,27.97,28000.0,22.6068,22.6635,22.6068,22.623,28000.0
2005-05-04 14:30:00,27.96,28.04,27.95,27.97,43300.0,22.6149,22.6796,22.6068,22.623,43300.0
2005-05-04 15:00:00,27.98,28.04,27.9,28.04,38700.0,22.6311,22.6796,22.5664,22.6796,38700.0
2005-05-04 15:30:00,28.03,28.05,27.89,27.9,80800.0,22.6716,22.6877,22.5583,22.5664,80800.0
2005-05-05 09:30:00,27.98,28.04,27.8,27.88,15100.0,22.6311,22.6796,22.4855,22.5502,15100.0
2005-05-05 10:00:00,27.89,28.03,27.89,28.01,11300.0,22.5583,22.6716,22.5583,22.6554,11300.0
2005-05-05 10:30:00,28.04,28.12,28.01,28.09,17300.0,22.6796,22.7444,22.6554,22.7201,17300.0
2005-05-05 11:00:00,28.06,28.1,27.99,28.05,17600.0,22.6958,22.7282,22.6392,22.6877,17600.0
2005-05-05 11:30:00,28.05,28.1,28.04,28.08,8000.0,22.6877,22.7282,22.6796,22.712,8000.0
2005-05-05 12:00:00,28.06,28.13,28.02,28.12,11900.0,22.6958,22.7524,22.6635,22.7444,11900.0
2005-05-05 12:30:00,28.12,28.12,28.0,28.0,21600.0,22.7444,22.7444,22.6473,22.6473,21600.0
2005-05-05 13:00:00,27.91,27.91,27.72,27.89,11400.0,22.5745,22.5745,22.4208,22.5583,11400.0
2005-05-05 13:30:00,27.9,27.92,27.78,27.79,12700.0,22.5664,22.5826,22.4693,22.4774,12700.0
2005-05-05 14:00:00,27.79,27.98,27.79,27.91,22000.0,22.4774,22.6311,22.4774,22.5745,22000.0
2005-05-05 14:30:00,27.92,27.98,27.84,27.84,72600.0,22.5826,22.6311,22.5179,22.5179,72600.0
2005-05-05 15:00:00,27.86,28.02,27.86,27.96,36400.0,22.5341,22.6635,22.5341,22.6149,36400.0
2005-05-05 15:30:00,27.95,28.07,27.89,28.02,59800.0,22.6068,22.7039,22.5583,22.6635,59800.0
2005-05-06 09:30:00,28.05,28.2,28.04,28.14,21500.0,22.6877,22.8091,22.6796,22.7605,21500.0
2005-05-06 10:00:00,28.14,28.26,28.12,28.16,30400.0,22.7605,22.8576,22.7444,22.7767,30400.0
2005-05-06 10:30:00,28.17,28.17,28.0,28.12,27500.0,22.7848,22.7848,22.6473,22.7444,27500.0
2005-05-06 11:00:00,28.12,28.14,28.08,28.08,14000.0,22.7444,22.7605,22.712,22.712,14000.0
2005-05-06 11:30:00,28.05,28.1,28.01,28.07,12500.0,22.6877,22.7282,22.6554,22.7039,12500.0
2005-05-06 12:00:00,28.07,28.13,28.05,28.06,22900.0,22.7039,22.7524,22.6877,22.6958,22900.0
2005-05-06 12:30:00,28.06,28.1,28.05,28.09,9600.0,22.6958,22.7282,22.6877,22.7201,9600.0
2005-05-06 13:00:00,28.08,28.1,28.05,28.09,27500.0,22.712,22.7282,22.6877,22.7201,27500.0
2005-05-06 13:30:00,28.09,28.13,28.01,28.01,15500.0,22.7201,22.7524,22.6554,22.6554,15500.0
2005-05-06 14:00:00,28.0,28.14,27.99,28.0,39200.0,22.6473,22.7605,22.6392,22.6473,39200.0
2005-05-06 14:30:00,27.99,27.99,27.94,27.96,10900.0,22.6392,22.6392,22.5988,22.6149,10900.0
2005-05-06 15:00:00,27.94,28.01,27.93,27.94,33600.0,22.5988,22.6554,22.5907,22.5988,33600.0
2005-05-06 15:30:00,27.94,27.99,27.87,27.91,32600.0,22.5988,22.6392,22.5421,22.5745,32600.0
2005-05-09 09:30:00,27.95,27.97,27.7,27.87,14200.0,22.6068,22.623,22.4046,22.5421,14200.0
2005-05-09 10:00:00,27.85,27.86,27.64,27.75,27200.0,22.526,22.5341,22.3561,22.4451,27200.0
2005-05-09 10:30:00,27.74,27.78,27.7,27.74,22100.0,22.437,22.4693,22.4046,22.437,22100.0
2005-05-09 11:00:00,27.75,27.81,27.7,27.74,33200.0,22.4451,22.4936,22.4046,22.437,33200.0
2005-05-09 11:30:00,27.74,27.78,27.7,27.73,29300.0,22.437,22.4693,22.4046,22.4289,29300.0
2005-05-09 12:00:00,27.7,27.73,27.66,27.7,38000.0,22.4046,22.4289,22.3723,22.4046,38000.0
2005-05-09 12:30:00,27.71,27.72,27.67,27.69,20300.0,22.4127,22.4208,22.3804,22.3966,20300.0
2005-05-09 13:00:00,27.68,27.74,27.68,27.72,26600.0,22.3885,22.437,22.3885,22.4208,26600.0
2005-05-09 13:30:00,27.73,27.8,27.72,27.78,27100.0,22.4289,22.4855,22.4208,22.4693,27100.0
2005-05-09 14:00:00,27.79,27.79,27.71,27.72,28900.0,22.4774,22.4774,22.4127,22.4208,28900.0
2005-05-09 14:30:00,27.72,27.75,27.69,27.75,33100.0,22.4208,22.4451,22.3966,22.4451,33100.0
2005-05-09 15:00:00,27.75,27.89,27.73,27.77,38800.0,22.4451,22.5583,22.4289,22.4613,38800.0
2005-05-09 15:30:00,27.77,27.9,27.74,27.87,51000.0,22.4613,22.5664,22.437,22.5421,51000.0
2005-05-10 09:30:00,27.8,27.8,27.55,27.77,5000.0,22.4855,22.4855,22.2833,22.4613,5000.0
2005-05-10 10:00:00,27.74,27.9,27.74,27.81,8900.0,22.437,22.5664,22.437,22.4936,8900.0
2005-05-10 10:30:00,27.84,27.86,27.75,27.77,5600.0,22.5179,22.5341,22.4451,22.4613,5600.0
2005-05-10 11:00:00,27.8,27.93,27.8,27.83,6200.0,22.4855,22.5907,22.4855,22.5098,6200.0
2005-05-10 11:30:00,27.83,27.85,27.7,27.75,12200.0,22.5098,22.526,22.4046,22.4451,12200.0
2005-05-10 12:00:00,27.76,27.85,27.71,27.77,8200.0,22.4532,22.526,22.4127,22.4613,8200.0
2005-05-10 12:30:00,27.77,27.93,27.77,27.93,6300.0,22.4613,22.5907,22.4613,22.5907,6300.0
2005-05-10 13:00:00,27.94,27.95,27.85,27.94,16500.0,22.5988,22.6068,22.526,22.5988,16500.0
2005-05-10 13:30:00,27.99,27.99,27.83,27.84,24400.0,22.6392,22.6392,22.5098,22.5179,24400.0
2005-05-10 14:00:00,27.85,27.88,27.8,27.83,25300.0,22.526,22.5502,22.4855,22.5098,25300.0
2005-05-10 14:30:00,27.84,27.84,27.71,27.75,28200.0,22.5179,22.5179,22.4127,22.4451,28200.0
2005-05-10 15:00:00,27.74,27.82,27.7,27.8,39200.0,22.437,22.5017,22.4046,22.4855,39200.0
2005-05-10 15:30:00,27.8,27.8,27.64,27.66,77000.0,22.4855,22.4855,22.3561,22.3723,77000.0
2005-05-11 09:30:00,27.7,27.81,27.6,27.6,11400.0,22.4046,22.4936,22.3238,22.3238,11400.0
2005-05-11 10:00:00,27.62,27.66,27.4,27.47,17900.0,22.3399,22.3723,22.162,22.2186,17900.0
2005-05-11 10:30:00,27.48,27.59,27.26,27.34,23900.0,22.2267,22.3157,22.0488,22.1135,23900.0
2005-05-11 11:00:00,27.32,27.33,27.11,27.24,23100.0,22.0973,22.1054,21.9274,22.0326,23100.0
2005-05-11 11:30:00,27.25,27.29,27.2,27.25,15300.0,22.0407,22.073,22.0002,22.0407,15300.0
2005-05-11 12:00:00,27.25,27.42,27.17,27.42,19900.0,22.0407,22.1782,21.976,22.1782,19900.0
2005-05-11 12:30:00,27.36,27.46,27.36,27.46,4200.0,22.1296,22.2105,22.1296,22.2105,4200.0
2005-05-11 13:00:00,27.47,27.69,27.47,27.67,11100.0,22.2186,22.3966,22.2186,22.3804,11100.0
2005-05-11 13:30:00,27.66,27.67,27.47,27.53,11100.0,22.3723,22.3804,22.2186,22.2671,11100.0
2005-05-11 14:00:00,27.53,27.8,27.51,27.78,17300.0,22.2671,22.4855,22.251,22.4693,17300.0
2005-05-11 14:30:00,27.78,27.87,27.75,27.75,16100.0,22.4693,22.5421,22.4451,22.4451,16100.0
2005-05-11 15:00:00,27.75,27.8,27.71,27.77,23400.0,22.4451,22.4855,22.4127,22.4613,23400.0
2005-05-11 15:30:00,27.77,27.85,27.67,27.73,26400.0,22.4613,22.526,22.3804,22.4289,26400.0
2005-05-12 09:30:00,27.7,27.94,27.69,27.73,16300.0,22.4046,22.5988,22.3966,22.4289,16300.0
2005-05-12 10:00:00,27.74,27.92,27.72,27.87,16500.0,22.437,22.5826,22.4208,22.5421,16500.0
2005-05-12 10:30:00,27.86,27.93,27.73,27.75,16000.0,22.5341,22.5907,22.4289,22.4451,16000.0
2005-05-12 11:00:00,27.76,27.82,27.63,27.79,16700.0,22.4532,22.5017,22.348,22.4774,16700.0
2005-05-12 11:30:00,27.77,27.86,27.77,27.86,7800.0,22.4613,22.5341,22.4613,22.5341,7800.0
2005-05-12 12:00:00,27.82,27.84,27.67,27.76,6700.0,22.5017,22.5179,22.3804,22.4532,6700.0
2005-05-12 12:30:00,27.73,27.75,27.6,27.65,17200.0,22.4289,22.4451,22.3238,22.3642,17200.0
2005-05-12 13:00:00,27.65,27.73,27.61,27.7,17700.0,22.3642,22.4289,22.3318,22.4046,17700.0
2005-05-12 13:30:00,27.7,27.7,27.43,27.52,11900.0,22.4046,22.4046,22.1863,22.2591,11900.0
2005-05-12 14:00:00,27.51,27.57,27.36,27.37,19800.0,22.251,22.2995,22.1296,22.1377,19800.0
2005-05-12 14:30:00,27.42,27.63,27.42,27.63,17000.0,22.1782,22.348,22.1782,22.348,17000.0
2005-05-12 15:00:00,27.64,27.65,27.51,27.55,54600.0,22.3561,22.3642,22.251,22.2833,54600.0
2005-05-12 15:30:00,27.55,27.68,27.51,27.58,37700.0,22.2833,22.3885,22.251,22.3076,37700.0
2005-05-13 09:30:00,27.64,27.68,27.31,27.42,17900.0,22.3561,22.3885,22.0892,22.1782,17900.0
2005-05-13 10:00:00,27.43,27.69,27.31,27.66,23000.0,22.1863,22.3966,22.0892,22.3723,23000.0
2005-05-13 10:30:00,27.67,27.89,27.66,27.86,24700.0,22.3804,22.5583,22.3723,22.5341,24700.0
2005-05-13 11:00:00,27.88,27.93,27.78,27.92,24000.0,22.5502,22.5907,22.4693,22.5826,24000.0
2005-05-13 11:30:00,27.92,28.05,27.92,28.03,14800.0,22.5826,22.6877,22.5826,22.6716,14800.0
2005-05-13 12:00:00,28.05,28.05,27.86,27.88,16100.0,22.6877,22.6877,22.5341,22.5502,16100.0
2005-05-13 12:30:00,27.84,27.93,27.78,27.91,10200.0,22.5179,22.5907,22.4693,22.5745,10200.0
2005-05-13 13:00:00,27.91,27.95,27.76,27.94,29800.0,22.5745,22.6068,22.4532,22.5988,29800.0
2005-05-13 13:30:00,27.96,28.01,27.76,27.83,32400.0,22.6149,22.6554,22.4532,22.5098,32400.0
2005-05-13 14:00:00,27.83,27.94,27.65,27.82,18300.0,22.5098,22.5988,22.3642,22.5017,18300.0
2005-05-13 14:30:00,27.83,27.94,27.72,27.89,83000.0,22.5098,22.5988,22.4208,22.5583,83000.0
2005-05-13 15:00:00,27.91,28.02,27.6,27.68,71100.0,22.5745,22.6635,22.3238,22.3885,71100.0
2005-05-13 15:30:00,27.68,27.71,27.48,27.66,131300.0,22.3885,22.4127,22.2267,22.3723,131300.0
2005-05-16 09:30:00,27.57,27.9,27.52,27.83,12600.0,22.2995,22.5664,22.2591,22.5098,12600.0
2005-05-16 10:00:00,27.82,27.94,27.79,27.84,32300.0,22.5017,22.5988,22.4774,22.5179,32300.0
2005-05-16 10:30:00,27.84,28.02,27.84,27.99,23300.0,22.5179,22.6635,22.5179,22.6392,23300.0
2005-05-16 11:00:00,27.96,27.96,27.77,27.9,29900.0,22.6149,22.6149,22.4613,22.5664,29900.0
2005-05-16 11:30:00,27.9,27.91,27.85,27.89,45600.0,22.5664,22.5745,22.526,22.5583,45600.0
2005-05-16 12:00:00,27.89,27.92,27.85,27.91,18100.0,22.5583,22.5826,22.526,22.5745,18100.0
2005-05-16 12:30:00,27.9,28.0,27.83,27.97,11900.0,22.5664,22.6473,22.5098,22.623,11900.0
2005-05-16 13:00:00,27.98,28.1,27.94,28.04,14900.0,22.6311,22.7282,22.5988,22.6796,14900.0
2005-05-16 13:30:00,28.03,28.09,27.95,28.0,14200.0,22.6716,22.7201,22.6068,22.6473,14200.0
2005-05-16 14:00:00,27.99,28.01,27.8,27.91,21100.0,22.6392,22.6554,22.4855,22.5745,21100.0
2005-05-16 14:30:00,27.92,27.97,27.83,27.88,15900.0,22.5826,22.623,22.5098,22.5502,15900.0
2005-05-16 15:00:00,27.9,27.96,27.84,27.92,26000.0,22.5664,22.6149,22.5179,22.5826,26000.0
2005-05-16 15:30:00,27.91,28.07,27.86,28.02,48000.0,22.5745,22.7039,22.5341,22.6635,48000.0
2005-05-17 09:30:00,27.99,28.25,27.99,28.17,24500.0,22.6392,22.8495,22.6392,22.7848,24500.0
2005-05-17 10:00:00,28.17,28.26,28.1,28.15,34900.0,22.7848,22.8576,22.7282,22.7686,34900.0
2005-05-17 10:30:00,28.15,28.23,28.15,28.23,36200.0,22.7686,22.8333,22.7686,22.8333,36200.0
2005-05-17 11:00:00,28.21,28.74,28.2,28.65,147000.0,22.8171,23.2458,22.8091,23.173,147000.0
2005-05-17 11:30:00,28.63,28.97,28.63,28.97,56900.0,23.1569,23.4319,23.1569,23.4319,56900.0
2005-05-17 12:00:00,28.94,28.99,28.83,28.89,36500.0,23.4076,23.448,23.3186,23.3672,36500.0
2005-05-17 12:30:00,28.89,29.01,28.89,28.98,41100.0,23.3672,23.4642,23.3672,23.4399,41100.0
2005-05-17 13:00:00,28.97,29.03,28.9,29.02,45400.0,23.4319,23.4804,23.3752,23.4723,45400.0
2005-05-17 13:30:00,29.03,29.09,28.82,28.95,37900.0,23.4804,23.5289,23.3105,23.4157,37900.0
2005-05-17 14:00:00,28.95,29.06,28.92,28.99,45200.0,23.4157,23.5047,23.3914,23.448,45200.0
2005-05-17 14:30:00,29.0,29.25,28.89,28.9,100400.0,23.4561,23.6583,23.3672,23.3752,100400.0
2005-05-17 15:00:00,28.91,29.09,28.83,29.09,86800.0,23.3833,23.5289,23.3186,23.5289,86800.0
2005-05-17 15:30:00,29.1,29.24,28.99,29.14,66100.0,23.537,23.6502,23.448,23.5694,66100.0
2005-05-18 09:30:00,30.5,30.8,30.25,30.37,407000.0,24.6694,24.912,24.4672,24.5642,407000.0
2005-05-18 10:00:00,30.36,30.7,30.36,30.45,270200.0,24.5561,24.8311,24.5561,24.6289,270200.0
2005-05-18 10:30:00,30.45,31.0,30.45,31.0,163900.0,24.6289,25.0738,24.6289,25.0738,163900.0
2005-05-18 11:00:00,30.98,31.3,30.88,30.88,99700.0,25.0576,25.3164,24.9767,24.9767,99700.0
2005-05-18 11:30:00,30.88,31.04,30.84,30.85,69500.0,24.9767,25.1061,24.9444,24.9525,69500.0
2005-05-18 12:00:00,30.85,30.95,30.85,30.95,66600.0,24.9525,25.0333,24.9525,25.0333,66600.0
2005-05-18 12:30:00,30.95,30.95,30.87,30.9,37200.0,25.0333,25.0333,24.9686,24.9929,37200.0
2005-05-18 13:00:00,30.9,31.07,30.84,31.07,55700.0,24.9929,25.1304,24.9444,25.1304,55700.0
2005-05-18 13:30:00,31.07,31.07,30.9,30.94,76800.0,25.1304,25.1304,24.9929,25.0253,76800.0
2005-05-18 14:00:00,30.93,31.1,30.93,31.05,69800.0,25.0172,25.1547,25.0172,25.1142,69800.0
2005-05-18 14:30:00,31.05,31.22,31.01,31.2,37200.0,25.1142,25.2517,25.0819,25.2356,37200.0
2005-05-18 15:00:00,31.2,31.28,30.98,31.19,168000.0,25.2356,25.3003,25.0576,25.2275,168000.0
2005-05-18 15:30:00,31.19,31.5,31.15,31.41,203800.0,25.2275,25.4782,25.1951,25.4054,203800.0
2005-05-19 09:30:00,31.4,31.59,30.8,31.44,55700.0,25.3973,25.551,24.912,25.4297,55700.0
2005-05-19 10:00:00,31.45,31.48,31.1,31.26,66900.0,25.4378,25.462,25.1547,25.2841,66900.0
2005-05-19 10:30:00,31.26,31.36,31.18,31.31,43500.0,25.2841,25.365,25.2194,25.3245,43500.0
2005-05-19 11:00:00,31.32,31.46,31.28,31.45,27600.0,25.3326,25.4458,25.3003,25.4378,27600.0
2005-05-19 11:30:00,31.47,31.57,31.4,31.46,32700.0,25.4539,25.5348,25.3973,25.4458,32700.0
2005-05-19 12:00:00,31.43,31.64,31.42,31.53,28900.0,25.4216,25.5914,25.4135,25.5025,28900.0
2005-05-19 12:30:00,31.61,31.75,31.6,31.73,26000.0,25.5672,25.6804,25.5591,25.6642,26000.0
2005-05-19 13:00:00,31.73,31.79,31.68,31.76,23800.0,25.6642,25.7128,25.6238,25.6885,23800.0
2005-05-19 13:30:00,31.75,31.8,31.58,31.66,18100.0,25.6804,25.7209,25.5429,25.6076,18100.0
2005-05-19 14:00:00,31.65,31.77,31.6,31.77,21800.0,25.5995,25.6966,25.5591,25.6966,21800.0
2005-05-19 14:30:00,31.78,31.78,31.52,31.64,27700.0,25.7047,25.7047,25.4944,25.5914,27700.0
2005-05-19 15:00:00,31.65,31.79,31.65,31.79,45500.0,25.5995,25.7128,25.5995,25.7128,45500.0
2005-05-19 15:30:00,31.78,31.82,31.65,31.79,60600.0,25.7047,25.737,25.5995,25.7128,60600.0
2005-05-20 09:30:00,31.85,31.95,31.59,31.65,21300.0,25.7613,25.8422,25.551,25.5995,21300.0
2005-05-20 10:00:00,31.65,31.74,31.62,31.7,21500.0,25.5995,25.6723,25.5753,25.64,21500.0
2005-05-20 10:30:00,31.7,31.7,31.55,31.62,33700.0,25.64,25.64,25.5186,25.5753,33700.0
2005-05-20 11:00:00,31.6,31.64,31.48,31.54,15500.0,25.5591,25.5914,25.462,25.5106,15500.0
2005-05-20 11:30:00,31.55,31.64,31.54,31.62,18200.0,25.5186,25.5914,25.5106,25.5753,18200.0
2005-05-20 12:00:00,31.62,31.67,31.56,31.67,22200.0,25.5753,25.6157,25.5267,25.6157,22200.0
2005-05-20 12:30:00,31.66,31.78,31.64,31.77,14800.0,25.6076,25.7047,25.5914,25.6966,14800.0
2005-05-20 13:00:00,31.77,31.77,31.62,31.65,19200.0,25.6966,25.6966,25.5753,25.5995,19200.0
2005-05-20 13:30:00,31.64,31.72,31.57,31.69,20600.0,25.5914,25.6561,25.5348,25.6319,20600.0
2005-05-20 14:00:00,31.68,31.69,31.63,31.63,19900.0,25.6238,25.6319,25.5833,25.5833,19900.0
2005-05-20 14:30:00,31.64,31.65,31.59,31.65,23400.0,25.5914,25.5995,25.551,25.5995,23400.0
2005-05-20 15:00:00,31.65,31.71,31.64,31.71,24200.0,25.5995,25.6481,25.5914,25.6481,24200.0
2005-05-20 15:30:00,31.7,31.75,31.58,31.65,29100.0,25.64,25.6804,25.5429,25.5995,29100.0
2005-05-23 09:30:00,31.57,31.91,31.57,31.9,10400.0,25.5348,25.8098,25.5348,25.8017,10400.0
2005-05-23 10:00:00,31.85,31.85,31.74,31.78,9900.0,25.7613,25.7613,25.6723,25.7047,9900.0
2005-05-23 10:30:00,31.79,31.86,31.65,31.79,20800.0,25.7128,25.7694,25.5995,25.7128,20800.0
2005-05-23 11:00:00,31.79,31.81,31.71,31.76,28300.0,25.7128,25.7289,25.6481,25.6885,28300.0
2005-05-23 11:30:00,31.78,31.8,31.73,31.79,14500.0,25.7047,25.7209,25.6642,25.7128,14500.0
2005-05-23 12:00:00,31.78,31.79,31.73,31.76,16500.0,25.7047,25.7128,25.6642,25.6885,16500.0
2005-05-23 12:30:00,31.76,31.78,31.67,31.68,8300.0,25.6885,25.7047,25.6157,25.6238,8300.0
2005-05-23 13:00:00,31.69,31.84,31.69,31.83,30100.0,25.6319,25.7532,25.6319,25.7451,30100.0
2005-05-23 13:30:00,31.84,31.88,31.79,31.82,8000.0,25.7532,25.7856,25.7128,25.737,8000.0
2005-05-23 14:00:00,31.81,31.82,31.75,31.82,60600.0,25.7289,25.737,25.6804,25.737,60600.0
2005-05-23 14:30:00,31.84,32.32,31.84,32.19,59400.0,25.7532,26.1414,25.7532,26.0363,59400.0
2005-05-23 15:00:00,32.19,32.22,32.07,32.15,35000.0,26.0363,26.0606,25.9392,26.0039,35000.0
2005-05-23 15:30:00,32.16,32.38,32.05,32.17,74700.0,26.012,26.19,25.9231,26.0201,74700.0
2005-05-24 09:30:00,32.9,32.95,32.64,32.78,121900.0,26.6106,26.651,26.4003,26.5135,121900.0
2005-05-24 10:00:00,32.78,32.79,32.55,32.72,30900.0,26.5135,26.5216,26.3275,26.465,30900.0
2005-05-24 10:30:00,32.69,32.7,32.52,32.57,36500.0,26.4407,26.4488,26.3032,26.3437,36500.0
2005-05-24 11:00:00,32.59,32.7,32.58,32.65,16400.0,26.3598,26.4488,26.3517,26.4084,16400.0
2005-05-24 11:30:00,32.65,32.68,32.47,32.53,18900.0,26.4084,26.4326,26.2628,26.3113,18900.0
2005-05-24 12:00:00,32.56,32.6,32.46,32.52,23000.0,26.3356,26.3679,26.2547,26.3032,23000.0
2005-05-24 12:30:00,32.52,32.62,32.51,32.53,23200.0,26.3032,26.3841,26.2951,26.3113,23200.0
2005-05-24 13:00:00,32.53,32.55,32.48,32.51,15900.0,26.3113,26.3275,26.2709,26.2951,15900.0
2005-05-24 13:30:00,32.51,32.51,32.43,32.5,12700.0,26.2951,26.2951,26.2304,26.287,12700.0
2005-05-24 14:00:00,32.5,32.6,32.47,32.55,20500.0,26.287,26.3679,26.2628,26.3275,20500.0
2005-05-24 14:30:00,32.53,32.54,32.35,32.38,27100.0,26.3113,26.3194,26.1657,26.19,27100.0
2005-05-24 15:00:00,32.38,32.48,32.24,32.3,107800.0,26.19,26.2709,26.0767,26.1253,107800.0
2005-05-24 15:30:00,32.3,32.52,32.3,32.5,73800.0,26.1253,26.3032,26.1253,26.287,73800.0
2005-05-25 09:30:00,32.23,32.34,31.95,32.09,32700.0,26.0686,26.1576,25.8422,25.9554,32700.0
2005-05-25 10:00:00,32.1,32.1,32.0,32.04,25700.0,25.9635,25.9635,25.8826,25.915,25700.0
2005-05-25 10:30:00,32.03,32.06,31.97,31.98,39100.0,25.9069,25.9311,25.8584,25.8664,39100.0
2005-05-25 11:00:00,31.99,32.03,31.96,31.99,44500.0,25.8745,25.9069,25.8503,25.8745,44500.0
2005-05-25 11:30:00,31.99,32.03,31.99,32.0,27600.0,25.8745,25.9069,25.8745,25.8826,27600.0
2005-05-25 12:00:00,32.0,32.03,31.97,32.02,17600.0,25.8826,25.9069,25.8584,25.8988,17600.0
2005-05-25 12:30:00,32.02,32.04,31.98,32.01,14000.0,25.8988,25.915,25.8664,25.8907,14000.0
2005-05-25 13:00:00,32.01,32.02,31.87,31.97,37100.0,25.8907,25.8988,25.7775,25.8584,37100.0
2005-05-25 13:30:00,31.98,31.98,31.9,31.97,12900.0,25.8664,25.8664,25.8017,25.8584,12900.0
2005-05-25 14:00:00,31.97,31.99,31.86,31.93,25900.0,25.8584,25.8745,25.7694,25.826,25900.0
2005-05-25 14:30:00,31.93,32.0,31.9,31.93,26800.0,25.826,25.8826,25.8017,25.826,26800.0
2005-05-25 15:00:00,31.93,31.94,31.78,31.82,31900.0,25.826,25.8341,25.7047,25.737,31900.0
2005-05-25 15:30:00,31.82,31.83,31.67,31.73,83800.0,25.737,25.7451,25.6157,25.6642,83800.0
2005-05-26 09:30:00,31.71,32.0,31.62,31.69,30500.0,25.6883,25.9232,25.6153,25.6721,30500.0
2005-05-26 10:00:00,31.71,32.06,31.69,32.01,16000.0,25.6883,25.9718,25.6721,25.9313,16000.0
2005-05-26 10:30:00,32.0,32.07,31.91,31.95,11000.0,25.9232,25.9799,25.8503,25.8827,11000.0
2005-05-26 11:00:00,31.98,32.02,31.88,31.97,8500.0,25.907,25.9394,25.826,25.8989,8500.0
2005-05-26 11:30:00,31.98,32.03,31.92,31.98,14200.0,25.907,25.9475,25.8584,25.907,14200.0
2005-05-26 12:00:00,31.96,32.04,31.96,32.01,14500.0,25.8908,25.9556,25.8908,25.9313,14500.0
2005-05-26 12:30:00,32.01,32.04,31.97,31.99,8000.0,25.9313,25.9556,25.8989,25.9151,8000.0
2005-05-26 13:00:00,31.99,31.99,31.81,31.92,9700.0,25.9151,25.9151,25.7693,25.8584,9700.0
2005-05-26 13:30:00,31.93,32.02,31.89,31.9,10000.0,25.8665,25.9394,25.8341,25.8422,10000.0
2005-05-26 14:00:00,31.87,32.0,31.87,31.95,10300.0,25.8179,25.9232,25.8179,25.8827,10300.0
2005-05-26 14:30:00,31.98,32.01,31.93,32.0,7100.0,25.907,25.9313,25.8665,25.9232,7100.0
2005-05-26 15:00:00,32.0,32.02,31.91,31.96,17100.0,25.9232,25.9394,25.8503,25.8908,17100.0
2005-05-26 15:30:00,31.94,32.0,31.88,31.94,48200.0,25.8746,25.9232,25.826,25.8746,48200.0
2005-05-27 09:30:00,32.01,32.15,31.94,32.02,14200.0,25.9313,26.0447,25.8746,25.9394,14200.0
2005-05-27 10:00:00,32.02,32.1,31.99,32.06,12100.0,25.9394,26.0042,25.9151,25.9718,12100.0
2005-05-27 10:30:00,32.06,32.06,31.93,31.97,6700.0,25.9718,25.9718,25.8665,25.8989,6700.0
2005-05-27 11:00:00,31.96,32.08,31.95,32.02,10400.0,25.8908,25.988,25.8827,25.9394,10400.0
2005-05-27 11:30:00,32.02,32.06,31.98,32.0,8300.0,25.9394,25.9718,25.907,25.9232,8300.0
2005-05-27 12:00:00,32.01,32.01,31.92,31.93,10700.0,25.9313,25.9313,25.8584,25.8665,10700.0
2005-05-27 12:30:00,31.93,31.97,31.93,31.94,17600.0,25.8665,25.8989,25.8665,25.8746,17600.0
2005-05-27 13:00:00,31.97,32.02,31.95,32.01,26000.0,25.8989,25.9394,25.8827,25.9313,26000.0
2005-05-27 13:30:00,32.01,32.08,32.0,32.06,8500.0,25.9313,25.988,25.9232,25.9718,8500.0
2005-05-27 14:00:00,32.04,32.1,32.04,32.09,6200.0,25.9556,26.0042,25.9556,25.9961,6200.0
2005-05-27 14:30:00,32.09,32.09,32.0,32.0,9900.0,25.9961,25.9961,25.9232,25.9232,9900.0
2005-05-27 15:00:00,32.01,32.09,31.95,32.06,19400.0,25.9313,25.9961,25.8827,25.9718,19400.0
2005-05-27 15:30:00,32.05,32.07,31.93,31.99,29400.0,25.9637,25.9799,25.8665,25.9151,29400.0
2005-05-31 09:30:00,32.05,32.17,31.92,31.92,14800.0,25.9637,26.0609,25.8584,25.8584,14800.0
2005-05-31 10:00:00,31.88,32.11,31.88,32.1,27500.0,25.826,26.0123,25.826,26.0042,27500.0
2005-05-31 10:30:00,32.09,32.1,32.04,32.04,8400.0,25.9961,26.0042,25.9556,25.9556,8400.0
2005-05-31 11:00:00,32.02,32.02,31.91,31.95,23000.0,25.9394,25.9394,25.8503,25.8827,23000.0
2005-05-31 11:30:00,31.96,31.99,31.87,31.99,7000.0,25.8908,25.9151,25.8179,25.9151,7000.0
2005-05-31 12:00:00,31.99,32.03,31.96,32.0,4200.0,25.9151,25.9475,25.8908,25.9232,4200.0
2005-05-31 12:30:00,32.01,32.07,31.82,31.83,6000.0,25.9313,25.9799,25.7774,25.7855,6000.0
2005-05-31 13:00:00,31.86,32.01,31.86,32.01,3600.0,25.8098,25.9313,25.8098,25.9313,3600.0
2005-05-31 13:30:00,32.01,32.07,31.99,32.01,4900.0,25.9313,25.9799,25.9151,25.9313,4900.0
2005-05-31 14:00:00,32.01,32.01,31.9,31.92,7400.0,25.9313,25.9313,25.8422,25.8584,7400.0
2005-05-31 14:30:00,31.93,32.09,31.93,32.07,8900.0,25.8665,25.9961,25.8665,25.9799,8900.0
2005-05-31 15:00:00,32.08,32.12,32.06,32.09,13300.0,25.988,26.0204,25.9718,25.9961,13300.0
2005-05-31 15:30:00,32.07,32.14,32.01,32.06,44800.0,25.9799,26.0366,25.9313,25.9718,44800.0
2005-06-01 09:30:00,32.04,32.28,31.88,31.91,22300.0,25.9556,26.15,25.826,25.8503,22300.0
2005-06-01 10:00:00,31.94,32.73,31.91,32.6,41700.0,25.8746,26.5146,25.8503,26.4092,41700.0
2005-06-01 10:30:00,32.6,32.69,32.32,32.36,10500.0,26.4092,26.4822,26.1824,26.2148,10500.0
2005-06-01 11:00:00,32.37,32.54,32.23,32.42,19500.0,26.2229,26.3606,26.1095,26.2634,19500.0
2005-06-01 11:30:00,32.48,32.52,32.38,32.38,12500.0,26.312,26.3444,26.231,26.231,12500.0
2005-06-01 12:00:00,32.37,32.38,32.21,32.22,7400.0,26.2229,26.231,26.0933,26.1014,7400.0
2005-06-01 12:30:00,32.21,32.21,32.12,32.16,15500.0,26.0933,26.0933,26.0204,26.0528,15500.0
2005-06-01 13:00:00,32.15,32.22,32.15,32.2,13100.0,26.0447,26.1014,26.0447,26.0852,13100.0
2005-06-01 13:30:00,32.2,32.2,32.07,32.18,15100.0,26.0852,26.0852,25.9799,26.069,15100.0
2005-06-01 14:00:00,32.18,32.21,32.01,32.04,20300.0,26.069,26.0933,25.9313,25.9556,20300.0
2005-06-01 14:30:00,32.03,32.13,31.81,31.88,23500.0,25.9475,26.0285,25.7693,25.826,23500.0
2005-06-01 15:00:00,31.87,32.06,31.85,32.05,26900.0,25.8179,25.9718,25.8017,25.9637,26900.0
2005-06-01 15:30:00,32.05,32.16,32.03,32.09,27300.0,25.9637,26.0528,25.9475,25.9961,27300.0
2005-06-02 09:30:00,32.0,32.3,31.95,32.09,15000.0,25.9232,26.1662,25.8827,25.9961,15000.0
2005-06-02 10:00:00,32.08,32.08,31.88,31.92,6100.0,25.988,25.988,25.826,25.8584,6100.0
2005-06-02 10:30:00,31.94,32.02,31.94,31.98,13800.0,25.8746,25.9394,25.8746,25.907,13800.0
2005-06-02 11:00:00,31.98,31.98,31.91,31.97,10100.0,25.907,25.907,25.8503,25.8989,10100.0
2005-06-02 11:30:00,31.97,31.97,31.81,31.85,18400.0,25.8989,25.8989,25.7693,25.8017,18400.0
2005-06-02 12:00:00,31.85,31.89,31.84,31.89,10300.0,25.8017,25.8341,25.7936,25.8341,10300.0
2005-06-02 12:30:00,31.87,31.93,31.8,31.89,18900.0,25.8179,25.8665,25.7612,25.8341,18900.0
2005-06-02 13:00:00,31.87,31.88,31.78,31.86,8200.0,25.8179,25.826,25.745,25.8098,8200.0
2005-06-02 13:30:00,31.82,31.83,31.74,31.77,8100.0,25.7774,25.7855,25.7126,25.7369,8100.0
2005-06-02 14:00:00,31.77,31.85,31.77,31.83,26200.0,25.7369,25.8017,25.7369,25.7855,26200.0
2005-06-02 14:30:00,31.83,31.88,31.8,31.86,17700.0,25.7855,25.826,25.7612,25.8098,17700.0
2005-06-02 15:00:00,31.87,31.87,31.75,31.87,25800.0,25.8179,25.8179,25.7207,25.8179,25800.0
2005-06-02 15:30:00,31.85,31.9,31.75,31.9,61700.0,25.8017,25.8422,25.7207,25.8422,61700.0
2005-06-03 09:30:00,31.85,31.89,31.38,31.62,13800.0,25.8017,25.8341,25.4209,25.6153,13800.0
2005-06-03 10:00:00,31.6,31.75,31.45,31.49,12200.0,25.5991,25.7207,25.4776,25.51,12200.0
2005-06-03 10:30:00,31.5,31.73,31.42,31.68,9100.0,25.5181,25.7045,25.4533,25.664,9100.0
2005-06-03 11:00:00,31.63,31.64,31.44,31.45,11300.0,25.6234,25.6316,25.4695,25.4776,11300.0
2005-06-03 11:30:00,31.44,31.44,31.11,31.16,25900.0,25.4695,25.4695,25.2022,25.2427,25900.0
2005-06-03 12:00:00,31.16,31.24,31.1,31.18,16700.0,25.2427,25.3075,25.1941,25.2589,16700.0
2005-06-03 12:30:00,31.16,31.25,31.13,31.13,10400.0,25.2427,25.3156,25.2184,25.2184,10400.0
2005-06-03 13:00:00,31.14,31.21,31.14,31.21,16500.0,25.2265,25.2832,25.2265,25.2832,16500.0
2005-06-03 13:30:00,31.21,31.44,31.21,31.35,12200.0,25.2832,25.4695,25.2832,25.3966,12200.0
2005-06-03 14:00:00,31.35,31.41,31.29,31.3,21200.0,25.3966,25.4452,25.348,25.3561,21200.0
2005-06-03 14:30:00,31.26,31.29,31.17,31.19,28200.0,25.3237,25.348,25.2508,25.267,28200.0
2005-06-03 15:00:00,31.18,31.19,31.03,31.08,32500.0,25.2589,25.267,25.1374,25.1779,32500.0
2005-06-03 15:30:00,31.08,31.18,31.05,31.1,63500.0,25.1779,25.2589,25.1536,25.1941,63500.0
2005-06-06 09:30:00,31.11,31.25,30.84,30.9,28300.0,25.2022,25.3156,24.9835,25.0321,28300.0
2005-06-06 10:00:00,30.92,31.2,30.9,31.11,27000.0,25.0483,25.2751,25.0321,25.2022,27000.0
2005-06-06 10:30:00,31.11,31.11,30.93,30.95,12300.0,25.2022,25.2022,25.0564,25.0726,12300.0
2005-06-06 11:00:00,31.02,31.11,31.02,31.08,11300.0,25.1293,25.2022,25.1293,25.1779,11300.0
2005-06-06 11:30:00,31.04,31.13,31.04,31.1,5300.0,25.1455,25.2184,25.1455,25.1941,5300.0
2005-06-06 12:00:00,31.11,31.29,31.11,31.28,15700.0,25.2022,25.348,25.2022,25.3399,15700.0
2005-06-06 12:30:00,31.29,31.29,31.25,31.28,7300.0,25.348,25.348,25.3156,25.3399,7300.0
2005-06-06 13:00:00,31.28,31.28,31.16,31.19,5700.0,25.3399,25.3399,25.2427,25.267,5700.0
2005-06-06 13:30:00,31.18,31.32,31.18,31.29,15900.0,25.2589,25.3723,25.2589,25.348,15900.0
2005-06-06 14:00:00,31.28,31.39,31.28,31.31,9100.0,25.3399,25.429,25.3399,25.3642,9100.0
2005-06-06 14:30:00,31.33,31.35,31.31,31.32,8400.0,25.3804,25.3966,25.3642,25.3723,8400.0
2005-06-06 15:00:00,31.32,31.33,31.27,31.29,9900.0,25.3723,25.3804,25.3318,25.348,9900.0
2005-06-06 15:30:00,31.29,31.29,31.16,31.18,33700.0,25.348,25.348,25.2427,25.2589,33700.0
2005-06-07 09:30:00,31.2,31.2,30.94,31.14,39700.0,25.2751,25.2751,25.0645,25.2265,39700.0
2005-06-07 10:00:00,31.12,31.25,31.12,31.21,35300.0,25.2103,25.3156,25.2103,25.2832,35300.0
2005-06-07 10:30:00,31.22,31.3,31.14,31.28,13600.0,25.2913,25.3561,25.2265,25.3399,13600.0
2005-06-07 11:00:00,31.28,31.28,31.23,31.24,11500.0,25.3399,25.3399,25.2994,25.3075,11500.0
2005-06-07 11:30:00,31.24,31.31,31.18,31.2,18200.0,25.3075,25.3642,25.2589,25.2751,18200.0
2005-06-07 12:00:00,31.22,31.22,31.11,31.13,10100.0,25.2913,25.2913,25.2022,25.2184,10100.0
2005-06-07 12:30:00,31.12,31.19,31.12,31.19,8300.0,25.2103,25.267,25.2103,25.267,8300.0
2005-06-07 13:00:00,31.17,31.19,31.06,31.12,11600.0,25.2508,25.267,25.1617,25.2103,11600.0
2005-06-07 13:30:00,31.12,31.13,31.02,31.05,22200.0,25.2103,25.2184,25.1293,25.1536,22200.0
2005-06-07 14:00:00,31.05,31.05,30.78,30.79,32400.0,25.1536,25.1536,24.9349,24.943,32400.0
2005-06-07 14:30:00,30.8,31.0,30.8,30.91,30200.0,24.9511,25.1131,24.9511,25.0402,30200.0
2005-06-07 15:00:00,30.88,30.88,30.73,30.8,35300.0,25.0159,25.0159,24.8944,24.9511,35300.0
2005-06-07 15:30:00,30.79,30.91,30.61,30.87,64700.0,24.943,25.0402,24.7971,25.0078,64700.0
2005-06-08 09:30:00,31.08,31.4,31.0,31.17,17600.0,25.1779,25.4371,25.1131,25.2508,17600.0
2005-06-08 10:00:00,31.12,31.15,30.94,31.09,19000.0,25.2103,25.2346,25.0645,25.186,19000.0
2005-06-08 10:30:00,31.05,31.08,30.96,31.03,22100.0,25.1536,25.1779,25.0807,25.1374,22100.0
2005-06-08 11:00:00,31.05,31.09,30.94,30.97,17500.0,25.1536,25.186,25.0645,25.0888,17500.0
2005-06-08 11:30:00,30.98,31.03,30.98,31.02,14300.0,25.0969,25.1374,25.0969,25.1293,14300.0
2005-06-08 12:00:00,31.02,31.1,31.02,31.04,9500.0,25.1293,25.1941,25.1293,25.1455,9500.0
2005-06-08 12:30:00,31.03,31.07,30.99,31.01,12800.0,25.1374,25.1698,25.105,25.1212,12800.0
2005-06-08 13:00:00,31.02,31.08,30.97,31.08,49500.0,25.1293,25.1779,25.0888,25.1779,49500.0
2005-06-08 13:30:00,31.06,31.06,30.9,30.94,16200.0,25.1617,25.1617,25.0321,25.0645,16200.0
2005-06-08 14:00:00,30.96,31.05,30.89,31.01,34900.0,25.0807,25.1536,25.024,25.1212,34900.0
2005-06-08 14:30:00,31.0,31.05,30.91,31.0,25500.0,25.1131,25.1536,25.0402,25.1131,25500.0
2005-06-08 15:00:00,30.97,31.06,30.97,31.02,24100.0,25.0888,25.1617,25.0888,25.1293,24100.0
2005-06-08 15:30:00,31.01,31.07,31.01,31.02,39800.0,25.1212,25.1698,25.1212,25.1293,39800.0
2005-06-09 09:30:00,31.05,31.05,30.75,31.0,23200.0,25.1536,25.1536,24.9106,25.1131,23200.0
2005-06-09 10:00:00,30.97,31.05,30.88,30.91,21200.0,25.0888,25.1536,25.0159,25.0402,21200.0
2005-06-09 10:30:00,30.91,30.99,30.78,30.97,14600.0,25.0402,25.105,24.9349,25.0888,14600.0
2005-06-09 11:00:00,30.97,31.01,30.93,30.94,21500.0,25.0888,25.1212,25.0564,25.0645,21500.0
2005-06-09 11:30:00,30.97,31.09,30.94,31.08,28300.0,25.0888,25.186,25.0645,25.1779,28300.0
2005-06-09 12:00:00,31.09,31.23,31.09,31.23,16500.0,25.186,25.2994,25.186,25.2994,16500.0
2005-06-09 12:30:00,31.23,31.35,31.23,31.34,9300.0,25.2994,25.3966,25.2994,25.3885,9300.0
2005-06-09 13:00:00,31.3,31.31,31.1,31.15,14800.0,25.3561,25.3642,25.1941,25.2346,14800.0
2005-06-09 13:30:00,31.15,31.27,31.13,31.24,19600.0,25.2346,25.3318,25.2184,25.3075,19600.0
2005-06-09 14:00:00,31.22,31.3,31.21,31.26,23700.0,25.2913,25.3561,25.2832,25.3237,23700.0
2005-06-09 14:30:00,31.25,31.45,31.25,31.44,32600.0,25.3156,25.4776,25.3156,25.4695,32600.0
2005-06-09 15:00:00,31.45,31.88,31.45,31.67,74100.0,25.4776,25.826,25.4776,25.6559,74100.0
2005-06-09 15:30:00,31.68,31.9,31.6,31.84,67700.0,25.664,25.8422,25.5991,25.7936,67700.0
2005-06-10 09:30:00,31.83,31.83,31.64,31.65,5500.0,25.7855,25.7855,25.6316,25.6397,5500.0
2005-06-10 10:00:00,31.62,31.62,31.44,31.56,5300.0,25.6153,25.6153,25.4695,25.5667,5300.0
2005-06-10 10:30:00,31.56,31.7,31.52,31.65,10900.0,25.5667,25.6802,25.5343,25.6397,10900.0
2005-06-10 11:00:00,31.65,31.76,31.65,31.76,6300.0,25.6397,25.7288,25.6397,25.7288,6300.0
2005-06-10 11:30:00,31.77,31.83,31.65,31.65,12900.0,25.7369,25.7855,25.6397,25.6397,12900.0
2005-06-10 12:00:00,31.65,31.68,31.56,31.59,6000.0,25.6397,25.664,25.5667,25.591,6000.0
2005-06-10 12:30:00,31.59,31.6,31.52,31.52,4100.0,25.591,25.5991,25.5343,25.5343,4100.0
2005-06-10 13:00:00,31.53,31.58,31.51,31.56,5700.0,25.5424,25.5829,25.5262,25.5667,5700.0
2005-06-10 13:30:00,31.59,31.71,31.54,31.59,14100.0,25.591,25.6883,25.5505,25.591,14100.0
2005-06-10 14:00:00,31.62,31.76,31.6,31.76,12000.0,25.6153,25.7288,25.5991,25.7288,12000.0
2005-06-10 14:30:00,31.79,31.79,31.62,31.66,21100.0,25.7531,25.7531,25.6153,25.6478,21100.0
2005-06-10 15:00:00,31.66,31.8,31.62,31.77,17000.0,25.6478,25.7612,25.6153,25.7369,17000.0
2005-06-10 15:30:00,31.77,31.89,31.75,31.83,43500.0,25.7369,25.8341,25.7207,25.7855,43500.0
2005-06-13 09:30:00,31.73,31.92,31.63,31.81,9300.0,25.7045,25.8584,25.6234,25.7693,9300.0
2005-06-13 10:00:00,31.73,31.81,31.56,31.59,9700.0,25.7045,25.7693,25.5667,25.591,9700.0
2005-06-13 10:30:00,31.61,31.74,31.61,31.72,22000.0,25.6072,25.7126,25.6072,25.6964,22000.0
2005-06-13 11:00:00,31.72,31.83,31.66,31.66,7100.0,25.6964,25.7855,25.6478,25.6478,7100.0
2005-06-13 11:30:00,31.67,31.67,31.61,31.64,4800.0,25.6559,25.6559,25.6072,25.6316,4800.0
2005-06-13 12:00:00,31.64,31.64,31.52,31.62,32700.0,25.6316,25.6316,25.5343,25.6153,32700.0
2005-06-13 12:30:00,31.6,31.67,31.55,31.6,8900.0,25.5991,25.6559,25.5586,25.5991,8900.0
2005-06-13 13:00:00,31.6,31.73,31.58,31.7,16000.0,25.5991,25.7045,25.5829,25.6802,16000.0
2005-06-13 13:30:00,31.69,31.74,31.62,31.62,23200.0,25.6721,25.7126,25.6153,25.6153,23200.0
2005-06-13 14:00:00,31.63,31.71,31.6,31.69,33400.0,25.6234,25.6883,25.5991,25.6721,33400.0
2005-06-13 14:30:00,31.69,31.8,31.66,31.77,35000.0,25.6721,25.7612,25.6478,25.7369,35000.0
2005-06-13 15:00:00,31.76,31.81,31.74,31.78,43700.0,25.7288,25.7693,25.7126,25.745,43700.0
2005-06-13 15:30:00,31.8,31.82,31.72,31.81,50300.0,25.7612,25.7774,25.6964,25.7693,50300.0
2005-06-14 09:30:00,31.81,31.98,31.61,31.83,5500.0,25.7693,25.907,25.6072,25.7855,5500.0
2005-06-14 10:00:00,31.83,31.89,31.73,31.74,19800.0,25.7855,25.8341,25.7045,25.7126,19800.0
2005-06-14 10:30:00,31.74,31.77,31.71,31.72,9200.0,25.7126,25.7369,25.6883,25.6964,9200.0
2005-06-14 11:00:00,31.76,31.81,31.75,31.75,7300.0,25.7288,25.7693,25.7207,25.7207,7300.0
2005-06-14 11:30:00,31.77,31.85,31.77,31.85,4000.0,25.7369,25.8017,25.7369,25.8017,4000.0
2005-06-14 12:00:00,31.86,31.89,31.77,31.85,17500.0,25.8098,25.8341,25.7369,25.8017,17500.0
2005-06-14 12:30:00,31.87,31.9,31.81,31.82,8600.0,25.8179,25.8422,25.7693,25.7774,8600.0
2005-06-14 13:00:00,31.81,31.83,31.73,31.8,19900.0,25.7693,25.7855,25.7045,25.7612,19900.0
2005-06-14 13:30:00,31.8,31.97,31.78,31.97,13000.0,25.7612,25.8989,25.745,25.8989,13000.0
2005-06-14 14:00:00,31.97,31.99,31.8,31.8,26300.0,25.8989,25.9151,25.7612,25.7612,26300.0
2005-06-14 14:30:00,31.81,31.85,31.78,31.85,55200.0,25.7693,25.8017,25.745,25.8017,55200.0
2005-06-14 15:00:00,31.85,31.87,31.81,31.86,29200.0,25.8017,25.8179,25.7693,25.8098,29200.0
2005-06-14 15:30:00,31.86,31.97,31.84,31.88,26400.0,25.8098,25.8989,25.7936,25.826,26400.0
2005-06-15 09:30:00,32.11,32.22,31.93,31.96,20200.0,26.0123,26.1014,25.8665,25.8908,20200.0
2005-06-15 10:00:00,31.96,32.04,31.89,31.91,29800.0,25.8908,25.9556,25.8341,25.8503,29800.0
2005-06-15 10:30:00,31.89,31.89,31.71,31.8,37000.0,25.8341,25.8341,25.6883,25.7612,37000.0
2005-06-15 11:00:00,31.8,31.96,31.72,31.87,33800.0,25.7612,25.8908,25.6964,25.8179,33800.0
2005-06-15 11:30:00,31.87,31.95,31.83,31.83,22200.0,25.8179,25.8827,25.7855,25.7855,22200.0
2005-06-15 12:00:00,31.82,31.95,31.76,31.88,16900.0,25.7774,25.8827,25.7288,25.826,16900.0
2005-06-15 12:30:00,31.89,31.99,31.89,31.91,4900.0,25.8341,25.9151,25.8341,25.8503,4900.0
2005-06-15 13:00:00,31.91,31.97,31.88,31.91,14300.0,25.8503,25.8989,25.826,25.8503,14300.0
2005-06-15 13:30:00,31.91,31.96,31.87,31.95,37300.0,25.8503,25.8908,25.8179,25.8827,37300.0
2005-06-15 14:00:00,31.95,31.99,31.92,31.99,11500.0,25.8827,25.9151,25.8584,25.9151,11500.0
2005-06-15 14:30:00,31.98,32.02,31.94,31.96,16100.0,25.907,25.9394,25.8746,25.8908,16100.0
2005-06-15 15:00:00,31.96,31.98,31.92,31.97,11200.0,25.8908,25.907,25.8584,25.8989,11200.0
2005-06-15 15:30:00,31.96,32.04,31.96,32.03,24000.0,25.8908,25.9556,25.8908,25.9475,24000.0
2005-06-16 09:30:00,31.97,32.04,31.8,32.01,12000.0,25.8989,25.9556,25.7612,25.9313,12000.0
2005-06-16 10:00:00,31.87,32.21,31.87,32.16,16700.0,25.8179,26.0933,25.8179,26.0528,16700.0
2005-06-16 10:30:00,32.16,32.36,32.07,32.33,13900.0,26.0528,26.2148,25.9799,26.1905,13900.0
2005-06-16 11:00:00,32.33,32.35,32.2,32.23,17000.0,26.1905,26.2067,26.0852,26.1095,17000.0
2005-06-16 11:30:00,32.2,32.21,32.04,32.11,20700.0,26.0852,26.0933,25.9556,26.0123,20700.0
2005-06-16 12:00:00,32.14,32.25,32.09,32.2,20300.0,26.0366,26.1257,25.9961,26.0852,20300.0
2005-06-16 12:30:00,32.24,32.37,32.24,32.37,21300.0,26.1176,26.2229,26.1176,26.2229,21300.0
2005-06-16 13:00:00,32.37,32.37,32.17,32.29,24400.0,26.2229,26.2229,26.0609,26.1581,24400.0
2005-06-16 13:30:00,32.27,32.4,32.25,32.36,19600.0,26.1419,26.2472,26.1257,26.2148,19600.0
2005-06-16 14:00:00,32.36,32.53,32.36,32.52,27600.0,26.2148,26.3525,26.2148,26.3444,27600.0
2005-06-16 14:30:00,32.52,32.67,32.49,32.62,45000.0,26.3444,26.466,26.3201,26.4254,45000.0
2005-06-16 15:00:00,32.63,32.82,32.62,32.8,77600.0,26.4335,26.5875,26.4254,26.5713,77600.0
2005-06-16 15:30:00,32.85,33.0,32.83,33.0,137000.0,26.6118,26.7333,26.5956,26.7333,137000.0
2005-06-17 09:30:00,34.5,34.63,34.1,34.52,240000.0,27.9484,28.0537,27.6244,27.9646,240000.0
2005-06-17 10:00:00,34.51,34.52,33.73,33.77,84300.0,27.9565,27.9646,27.3247,27.3571,84300.0
2005-06-17 10:30:00,33.77,33.77,33.4,33.69,45800.0,27.3571,27.3571,27.0573,27.2923,45800.0
2005-06-17 11:00:00,33.66,33.66,33.32,33.35,24800.0,27.268,27.268,26.9925,27.0168,24800.0
2005-06-17 11:30:00,33.34,33.36,33.24,33.25,19800.0,27.0087,27.0249,26.9277,26.9358,19800.0
2005-06-17 12:00:00,33.24,33.3,33.16,33.22,21600.0,26.9277,26.9763,26.8629,26.9115,21600.0
2005-06-17 12:30:00,33.21,33.48,33.21,33.42,15000.0,26.9034,27.1221,26.9034,27.0735,15000.0
2005-06-17 13:00:00,33.41,33.59,33.38,33.54,17000.0,27.0654,27.2112,27.0411,27.1707,17000.0
2005-06-17 13:30:00,33.54,33.55,33.46,33.5,15800.0,27.1707,27.1788,27.1059,27.1383,15800.0
2005-06-17 14:00:00,33.5,33.53,33.48,33.52,15400.0,27.1383,27.1626,27.1221,27.1545,15400.0
2005-06-17 14:30:00,33.52,33.52,33.47,33.47,31200.0,27.1545,27.1545,27.114,27.114,31200.0
2005-06-17 15:00:00,33.47,33.65,33.47,33.53,41900.0,27.114,27.2599,27.114,27.1626,41900.0
2005-06-17 15:30:00,33.53,33.76,33.52,33.65,72600.0,27.1626,27.349,27.1545,27.2599,72600.0
2005-06-20 09:30:00,33.55,33.55,33.06,33.29,18500.0,27.1788,27.1788,26.7819,26.9682,18500.0
2005-06-20 10:00:00,33.26,33.26,32.7,32.79,26700.0,26.9439,26.9439,26.4903,26.5632,26700.0
2005-06-20 10:30:00,32.8,33.0,32.78,32.82,18600.0,26.5713,26.7333,26.5551,26.5875,18600.0
2005-06-20 11:00:00,32.82,32.85,32.73,32.76,17500.0,26.5875,26.6118,26.5146,26.5389,17500.0
2005-06-20 11:30:00,32.78,33.21,32.78,33.19,20700.0,26.5551,26.9034,26.5551,26.8872,20700.0
2005-06-20 12:00:00,33.16,33.32,32.9,32.91,13900.0,26.8629,26.9925,26.6523,26.6604,13900.0
2005-06-20 12:30:00,32.96,33.09,32.95,33.04,7100.0,26.7009,26.8062,26.6928,26.7657,7100.0
2005-06-20 13:00:00,33.02,33.02,32.8,32.83,9800.0,26.7495,26.7495,26.5713,26.5956,9800.0
2005-06-20 13:30:00,32.81,33.0,32.81,32.92,10900.0,26.5794,26.7333,26.5794,26.6685,10900.0
2005-06-20 14:00:00,32.94,32.94,32.79,32.83,11800.0,26.6847,26.6847,26.5632,26.5956,11800.0
2005-06-20 14:30:00,32.81,33.0,32.76,32.93,15200.0,26.5794,26.7333,26.5389,26.6766,15200.0
2005-06-20 15:00:00,32.93,33.14,32.93,33.07,21200.0,26.6766,26.8467,26.6766,26.79,21200.0
2005-06-20 15:30:00,33.1,33.27,33.05,33.22,39900.0,26.8143,26.952,26.7738,26.9115,39900.0
2005-06-21 09:30:00,34.5,35.85,34.5,34.91,140400.0,27.9484,29.0421,27.9484,28.2806,140400.0
2005-06-21 10:00:00,34.97,35.28,34.04,34.63,118500.0,28.3292,28.5803,27.5758,28.0537,118500.0
2005-06-21 10:30:00,34.62,35.3,34.54,35.01,79500.0,28.0456,28.5965,27.9808,28.3616,79500.0
2005-06-21 11:00:00,35.08,35.24,34.95,35.1,49900.0,28.4183,28.5479,28.313,28.4345,49900.0
2005-06-21 11:30:00,35.1,35.5,34.95,35.45,85600.0,28.4345,28.7585,28.313,28.718,85600.0
2005-06-21 12:00:00,35.44,35.56,35.42,35.5,77000.0,28.7099,28.8071,28.6937,28.7585,77000.0
2005-06-21 12:30:00,35.5,35.87,35.49,35.68,106800.0,28.7585,29.0583,28.7504,28.9044,106800.0
2005-06-21 13:00:00,35.7,36.05,35.66,35.87,91600.0,28.9206,29.2041,28.8882,29.0583,91600.0
2005-06-21 13:30:00,35.75,35.83,35.55,35.64,33000.0,28.9611,29.0259,28.799,28.8719,33000.0
2005-06-21 14:00:00,35.64,35.78,35.52,35.78,31800.0,28.8719,28.9854,28.7747,28.9854,31800.0
2005-06-21 14:30:00,35.73,35.82,35.6,35.81,28500.0,28.9449,29.0178,28.8395,29.0097,28500.0
2005-06-21 15:00:00,35.72,35.78,35.63,35.7,24600.0,28.9368,28.9854,28.8638,28.9206,24600.0
2005-06-21 15:30:00,35.74,35.95,35.62,35.69,111000.0,28.953,29.1231,28.8557,28.9125,111000.0
2005-06-22 09:30:00,35.65,35.95,35.61,35.73,89900.0,28.88,29.1231,28.8476,28.9449,89900.0
2005-06-22 10:00:00,35.74,35.99,35.7,35.94,41300.0,28.953,29.1555,28.9206,29.115,41300.0
2005-06-22 10:30:00,35.94,36.1,35.69,35.69,57600.0,29.115,29.2446,28.9125,28.9125,57600.0
2005-06-22 11:00:00,35.68,35.77,35.55,35.62,55100.0,28.9044,28.9773,28.799,28.8557,55100.0
2005-06-22 11:30:00,35.63,35.69,35.61,35.67,49400.0,28.8638,28.9125,28.8476,28.8963,49400.0
2005-06-22 12:00:00,35.67,36.05,35.67,35.98,33000.0,28.8963,29.2041,28.8963,29.1474,33000.0
2005-06-22 12:30:00,36.02,36.05,35.91,35.91,17800.0,29.1798,29.2041,29.0907,29.0907,17800.0
2005-06-22 13:00:00,35.92,35.97,35.89,35.9,22300.0,29.0988,29.1393,29.0745,29.0826,22300.0
2005-06-22 13:30:00,35.88,35.93,35.8,35.8,20300.0,29.0664,29.1069,29.0016,29.0016,20300.0
2005-06-22 14:00:00,35.8,35.86,35.75,35.83,46400.0,29.0016,29.0502,28.9611,29.0259,46400.0
2005-06-22 14:30:00,35.83,35.9,35.8,35.87,43900.0,29.0259,29.0826,29.0016,29.0583,43900.0
2005-06-22 15:00:00,35.88,35.96,35.83,35.89,76800.0,29.0664,29.1312,29.0259,29.0745,76800.0
2005-06-22 15:30:00,35.88,36.0,35.79,35.99,110100.0,29.0664,29.1636,28.9935,29.1555,110100.0
2005-06-23 09:30:00,35.86,36.25,35.8,36.15,44000.0,29.0502,29.3661,29.0016,29.2851,44000.0
2005-06-23 10:00:00,36.15,36.3,36.06,36.12,43700.0,29.2851,29.4066,29.2122,29.2608,43700.0
2005-06-23 10:30:00,36.12,36.25,36.12,36.2,25100.0,29.2608,29.3661,29.2608,29.3256,25100.0
2005-06-23 11:00:00,36.2,36.22,36.05,36.2,35300.0,29.3256,29.3418,29.2041,29.3256,35300.0
2005-06-23 11:30:00,36.23,36.29,36.15,36.27,24700.0,29.3499,29.3985,29.2851,29.3823,24700.0
2005-06-23 12:00:00,36.26,36.28,36.16,36.23,28000.0,29.3742,29.3904,29.2932,29.3499,28000.0
2005-06-23 12:30:00,36.23,36.27,36.21,36.22,14700.0,29.3499,29.3823,29.3337,29.3418,14700.0
2005-06-23 13:00:00,36.21,36.3,36.12,36.28,21100.0,29.3337,29.4066,29.2608,29.3904,21100.0
2005-06-23 13:30:00,36.29,36.31,36.01,36.07,39300.0,29.3985,29.4147,29.1717,29.2203,39300.0
2005-06-23 14:00:00,36.07,36.16,36.07,36.16,60200.0,29.2203,29.2932,29.2203,29.2932,60200.0
2005-06-23 14:30:00,36.17,36.29,36.15,36.29,48000.0,29.3013,29.3985,29.2851,29.3985,48000.0
2005-06-23 15:00:00,36.27,36.31,36.13,36.21,63100.0,29.3823,29.4147,29.2689,29.3337,63100.0
2005-06-23 15:30:00,36.19,36.29,36.1,36.15,97600.0,29.3175,29.3985,29.2446,29.2851,97600.0
2005-06-24 09:30:00,36.08,36.08,35.5,35.64,41000.0,29.2284,29.2284,28.7585,28.8719,41000.0
2005-06-24 10:00:00,35.71,36.03,35.63,35.89,50800.0,28.9287,29.1879,28.8638,29.0745,50800.0
2005-06-24 10:30:00,35.86,35.89,35.62,35.62,31000.0,29.0502,29.0745,28.8557,28.8557,31000.0
2005-06-24 11:00:00,35.65,35.77,35.58,35.72,30600.0,28.88,28.9773,28.8233,28.9368,30600.0
2005-06-24 11:30:00,35.72,35.76,35.6,35.65,17900.0,28.9368,28.9692,28.8395,28.88,17900.0
2005-06-24 12:00:00,35.65,35.68,35.6,35.66,22000.0,28.88,28.9044,28.8395,28.8882,22000.0
2005-06-24 12:30:00,35.66,35.67,35.62,35.65,14800.0,28.8882,28.8963,28.8557,28.88,14800.0
2005-06-24 13:00:00,35.66,35.79,35.66,35.77,42000.0,28.8882,28.9935,28.8882,28.9773,42000.0
2005-06-24 13:30:00,35.77,35.79,35.59,35.6,21900.0,28.9773,28.9935,28.8314,28.8395,21900.0
2005-06-24 14:00:00,35.6,35.67,35.55,35.61,26000.0,28.8395,28.8963,28.799,28.8476,26000.0
2005-06-24 14:30:00,35.62,35.64,35.53,35.53,22800.0,28.8557,28.8719,28.7828,28.7828,22800.0
2005-06-24 15:00:00,35.54,35.65,35.38,35.64,29100.0,28.7909,28.88,28.6613,28.8719,29100.0
2005-06-24 15:30:00,35.7,35.77,35.54,35.72,41200.0,28.9206,28.9773,28.7909,28.9368,41200.0
2005-06-27 09:30:00,35.42,35.73,35.29,35.58,21900.0,28.6937,28.9449,28.5884,28.8233,21900.0
2005-06-27 10:00:00,35.48,35.55,35.42,35.48,11600.0,28.7423,28.799,28.6937,28.7423,11600.0
2005-06-27 10:30:00,35.48,35.72,35.46,35.5,10200.0,28.7423,28.9368,28.7261,28.7585,10200.0
2005-06-27 11:00:00,35.47,35.53,35.31,35.41,14800.0,28.7342,28.7828,28.6046,28.6856,14800.0
2005-06-27 11:30:00,35.42,35.43,35.29,35.4,12100.0,28.6937,28.7018,28.5884,28.6775,12100.0
2005-06-27 12:00:00,35.4,35.58,35.39,35.55,6700.0,28.6775,28.8233,28.6694,28.799,6700.0
2005-06-27 12:30:00,35.56,35.57,35.42,35.46,4500.0,28.8071,28.8152,28.6937,28.7261,4500.0
2005-06-27 13:00:00,35.46,35.48,35.29,35.44,10700.0,28.7261,28.7423,28.5884,28.7099,10700.0
2005-06-27 13:30:00,35.49,35.5,35.29,35.29,4200.0,28.7504,28.7585,28.5884,28.5884,4200.0
2005-06-27 14:00:00,35.29,35.38,35.29,35.37,5100.0,28.5884,28.6613,28.5884,28.6532,5100.0
2005-06-27 14:30:00,35.37,35.44,35.28,35.37,13600.0,28.6532,28.7099,28.5803,28.6532,13600.0
2005-06-27 15:00:00,35.36,35.51,35.25,35.45,15900.0,28.6451,28.7666,28.556,28.718,15900.0
2005-06-27 15:30:00,35.43,35.6,35.36,35.56,51100.0,28.7018,28.8395,28.6451,28.8071,51100.0
2005-06-28 09:30:00,35.7,35.8,35.4,35.8,54000.0,28.9206,29.0016,28.6775,29.0016,54000.0
2005-06-28 10:00:00,35.8,36.06,35.7,36.02,21800.0,29.0016,29.2122,28.9206,29.1798,21800.0
2005-06-28 10:30:00,36.02,36.03,35.72,35.72,7500.0,29.1798,29.1879,28.9368,28.9368,7500.0
2005-06-28 11:00:00,35.74,35.9,35.73,35.87,12300.0,28.953,29.0826,28.9449,29.0583,12300.0
2005-06-28 11:30:00,35.87,35.89,35.83,35.87,14100.0,29.0583,29.0745,29.0259,29.0583,14100.0
2005-06-28 12:00:00,35.88,35.88,35.71,35.75,14500.0,29.0664,29.0664,28.9287,28.9611,14500.0
2005-06-28 12:30:00,35.75,35.84,35.7,35.84,6600.0,28.9611,29.034,28.9206,29.034,6600.0
2005-06-28 13:00:00,35.84,35.96,35.84,35.94,9500.0,29.034,29.1312,29.034,29.115,9500.0
2005-06-28 13:30:00,35.92,35.93,35.87,35.92,9800.0,29.0988,29.1069,29.0583,29.0988,9800.0
2005-06-28 14:00:00,35.9,36.05,35.9,36.03,18800.0,29.0826,29.2041,29.0826,29.1879,18800.0
2005-06-28 14:30:00,36.02,36.11,35.97,36.07,17000.0,29.1798,29.2527,29.1393,29.2203,17000.0
2005-06-28 15:00:00,36.08,36.33,36.01,36.25,28200.0,29.2284,29.4309,29.1717,29.3661,28200.0
2005-06-28 15:30:00,36.27,36.38,36.09,36.21,57400.0,29.3823,29.4714,29.2365,29.3337,57400.0
2005-06-29 09:30:00,36.11,36.13,35.9,36.07,6500.0,29.2527,29.2689,29.0826,29.2203,6500.0
2005-06-29 10:00:00,36.11,36.18,35.98,36.01,11800.0,29.2527,29.3094,29.1474,29.1717,11800.0
2005-06-29 10:30:00,36.0,36.03,35.92,35.97,8800.0,29.1636,29.1879,29.0988,29.1393,8800.0
2005-06-29 11:00:00,35.92,36.01,35.83,36.01,14700.0,29.0988,29.1717,29.0259,29.1717,14700.0
2005-06-29 11:30:00,36.06,36.14,36.01,36.01,5400.0,29.2122,29.277,29.1717,29.1717,5400.0
2005-06-29 12:00:00,36.01,36.07,35.99,36.05,10600.0,29.1717,29.2203,29.1555,29.2041,10600.0
2005-06-29 12:30:00,36.02,36.04,35.99,35.99,5400.0,29.1798,29.196,29.1555,29.1555,5400.0
2005-06-29 13:00:00,35.99,36.0,35.95,36.0,6200.0,29.1555,29.1636,29.1231,29.1636,6200.0
2005-06-29 13:30:00,36.02,36.25,35.97,36.13,32800.0,29.1798,29.3661,29.1393,29.2689,32800.0
2005-06-29 14:00:00,36.13,36.14,35.96,35.96,13700.0,29.2689,29.277,29.1312,29.1312,13700.0
2005-06-29 14:30:00,35.96,36.14,35.95,36.03,11700.0,29.1312,29.277,29.1231,29.1879,11700.0
2005-06-29 15:00:00,36.02,36.03,35.95,35.98,13800.0,29.1798,29.1879,29.1231,29.1474,13800.0
2005-06-29 15:30:00,35.99,36.0,35.85,35.94,54800.0,29.1555,29.1636,29.0421,29.115,54800.0
2005-06-30 09:30:00,35.97,36.15,35.97,36.12,6400.0,29.1393,29.2851,29.1393,29.2608,6400.0
2005-06-30 10:00:00,36.05,36.05,35.5,35.85,16300.0,29.2041,29.2041,28.7585,29.0421,16300.0
2005-06-30 10:30:00,35.91,36.08,35.87,36.08,9200.0,29.0907,29.2284,29.0583,29.2284,9200.0
2005-06-30 11:00:00,36.04,36.04,35.76,35.85,5600.0,29.196,29.196,28.9692,29.0421,5600.0
2005-06-30 11:30:00,35.85,35.9,35.83,35.85,8000.0,29.0421,29.0826,29.0259,29.0421,8000.0
2005-06-30 12:00:00,35.85,35.85,35.74,35.8,3600.0,29.0421,29.0421,28.953,29.0016,3600.0
2005-06-30 12:30:00,35.8,35.88,35.76,35.82,10100.0,29.0016,29.0664,28.9692,29.0178,10100.0
2005-06-30 13:00:00,35.79,36.09,35.7,36.06,18100.0,28.9935,29.2365,28.9206,29.2122,18100.0
2005-06-30 13:30:00,36.06,36.09,35.99,36.06,19300.0,29.2122,29.2365,29.1555,29.2122,19300.0
2005-06-30 14:00:00,36.07,36.28,36.0,36.15,14700.0,29.2203,29.3904,29.1636,29.2851,14700.0
2005-06-30 14:30:00,36.15,36.25,35.92,36.25,25400.0,29.2851,29.3661,29.0988,29.3661,25400.0
2005-06-30 15:00:00,36.24,36.25,36.01,36.07,10800.0,29.358,29.3661,29.1717,29.2203,10800.0
2005-06-30 15:30:00,36.07,36.09,35.82,35.84,44100.0,29.2203,29.2365,29.0178,29.034,44100.0
2005-07-01 09:30:00,36.2,36.2,35.8,35.99,24900.0,29.3256,29.3256,29.0016,29.1555,24900.0
2005-07-01 10:00:00,35.96,36.05,35.8,35.86,12700.0,29.1312,29.2041,29.0016,29.0502,12700.0
2005-07-01 10:30:00,35.92,36.01,35.84,35.87,8200.0,29.0988,29.1717,29.034,29.0583,8200.0
2005-07-01 11:00:00,35.87,35.99,35.79,35.95,17900.0,29.0583,29.1555,28.9935,29.1231,17900.0
2005-07-01 11:30:00,35.95,35.95,35.86,35.86,13700.0,29.1231,29.1231,29.0502,29.0502,13700.0
2005-07-01 12:00:00,35.88,35.92,35.81,35.83,5500.0,29.0664,29.0988,29.0097,29.0259,5500.0
2005-07-01 12:30:00,35.83,35.85,35.8,35.81,3700.0,29.0259,29.0421,29.0016,29.0097,3700.0
2005-07-01 13:00:00,35.8,35.94,35.8,35.94,6900.0,29.0016,29.115,29.0016,29.115,6900.0
2005-07-01 13:30:00,35.94,36.09,35.9,36.01,16500.0,29.115,29.2365,29.0826,29.1717,16500.0
2005-07-01 14:00:00,36.01,36.06,36.0,36.04,10900.0,29.1717,29.2122,29.1636,29.196,10900.0
2005-07-01 14:30:00,36.05,36.25,36.05,36.16,17300.0,29.2041,29.3661,29.2041,29.2932,17300.0
2005-07-01 15:00:00,36.13,36.24,36.1,36.19,22000.0,29.2689,29.358,29.2446,29.3175,22000.0
2005-07-01 15:30:00,36.18,36.49,36.18,36.37,39300.0,29.3094,29.5605,29.3094,29.4633,39300.0
2005-07-05 09:30:00,36.42,36.45,36.12,36.18,26900.0,29.5038,29.5281,29.2608,29.3094,26900.0
2005-07-05 10:00:00,36.18,36.3,36.01,36.24,16200.0,29.3094,29.4066,29.1717,29.358,16200.0
2005-07-05 10:30:00,36.33,36.34,36.06,36.12,19000.0,29.4309,29.439,29.2122,29.2608,19000.0
2005-07-05 11:00:00,36.12,36.3,36.05,36.08,10700.0,29.2608,29.4066,29.2041,29.2284,10700.0
2005-07-05 11:30:00,36.07,36.07,35.89,35.92,18100.0,29.2203,29.2203,29.0745,29.0988,18100.0
2005-07-05 12:00:00,35.94,36.17,35.9,36.17,11000.0,29.115,29.3013,29.0826,29.3013,11000.0
2005-07-05 12:30:00,36.17,36.17,36.07,36.08,7400.0,29.3013,29.3013,29.2203,29.2284,7400.0
2005-07-05 13:00:00,36.08,36.08,36.0,36.03,14000.0,29.2284,29.2284,29.1636,29.1879,14000.0
2005-07-05 13:30:00,36.0,36.03,35.93,36.02,17500.0,29.1636,29.1879,29.1069,29.1798,17500.0
2005-07-05 14:00:00,36.02,36.04,35.83,35.93,8900.0,29.1798,29.196,29.0259,29.1069,8900.0
2005-07-05 14:30:00,35.92,35.99,35.84,35.97,8200.0,29.0988,29.1555,29.034,29.1393,8200.0
2005-07-05 15:00:00,35.97,36.01,35.89,35.97,18200.0,29.1393,29.1717,29.0745,29.1393,18200.0
2005-07-05 15:30:00,35.96,36.02,35.93,35.99,54300.0,29.1312,29.1798,29.1069,29.1555,54300.0
2005-07-06 09:30:00,36.08,36.08,35.8,35.93,20500.0,29.2284,29.2284,29.0016,29.1069,20500.0
2005-07-06 10:00:00,35.95,36.02,35.66,35.66,23400.0,29.1231,29.1798,28.8882,28.8882,23400.0
2005-07-06 10:30:00,35.65,35.73,35.55,35.73,18100.0,28.88,28.9449,28.799,28.9449,18100.0
2005-07-06 11:00:00,35.74,35.79,35.72,35.79,6300.0,28.953,28.9935,28.9368,28.9935,6300.0
2005-07-06 11:30:00,35.78,35.84,35.73,35.81,11600.0,28.9854,29.034,28.9449,29.0097,11600.0
2005-07-06 12:00:00,35.83,35.83,35.73,35.73,7200.0,29.0259,29.0259,28.9449,28.9449,7200.0
2005-07-06 12:30:00,35.74,35.81,35.62,35.63,8400.0,28.953,29.0097,28.8557,28.8638,8400.0
2005-07-06 13:00:00,35.66,35.79,35.66,35.77,5400.0,28.8882,28.9935,28.8882,28.9773,5400.0
2005-07-06 13:30:00,35.76,35.91,35.76,35.89,11700.0,28.9692,29.0907,28.9692,29.0745,11700.0
2005-07-06 14:00:00,35.9,35.94,35.79,35.8,14900.0,29.0826,29.115,28.9935,29.0016,14900.0
2005-07-06 14:30:00,35.8,35.81,35.61,35.67,10400.0,29.0016,29.0097,28.8476,28.8963,10400.0
2005-07-06 15:00:00,35.68,35.81,35.67,35.76,18100.0,28.9044,29.0097,28.8963,28.9692,18100.0
2005-07-06 15:30:00,35.76,35.77,35.61,35.73,27200.0,28.9692,28.9773,28.8476,28.9449,27200.0
2005-07-07 09:30:00,35.14,35.55,35.13,35.36,24600.0,28.4669,28.799,28.4588,28.6451,24600.0
2005-07-07 10:00:00,35.22,35.55,35.22,35.29,19200.0,28.5317,28.799,28.5317,28.5884,19200.0
2005-07-07 10:30:00,35.29,35.32,35.15,35.23,16500.0,28.5884,28.6127,28.475,28.5398,16500.0
2005-07-07 11:00:00,35.21,35.38,35.13,35.36,42300.0,28.5236,28.6613,28.4588,28.6451,42300.0
2005-07-07 11:30:00,35.36,35.47,35.3,35.47,8800.0,28.6451,28.7342,28.5965,28.7342,8800.0
2005-07-07 12:00:00,35.47,35.62,35.45,35.57,8500.0,28.7342,28.8557,28.718,28.8152,8500.0
2005-07-07 12:30:00,35.57,35.57,35.34,35.42,6800.0,28.8152,28.8152,28.6289,28.6937,6800.0
2005-07-07 13:00:00,35.43,35.51,35.43,35.51,6100.0,28.7018,28.7666,28.7018,28.7666,6100.0
2005-07-07 13:30:00,35.51,35.85,35.51,35.69,11400.0,28.7666,29.0421,28.7666,28.9125,11400.0
2005-07-07 14:00:00,35.7,35.79,35.7,35.73,5900.0,28.9206,28.9935,28.9206,28.9449,5900.0
2005-07-07 14:30:00,35.7,35.7,35.47,35.52,10700.0,28.9206,28.9206,28.7342,28.7747,10700.0
2005-07-07 15:00:00,35.53,35.73,35.51,35.55,14400.0,28.7828,28.9449,28.7666,28.799,14400.0
2005-07-07 15:30:00,35.56,35.86,35.56,35.84,24100.0,28.8071,29.0502,28.8071,29.034,24100.0
2005-07-08 09:30:00,35.87,35.97,35.65,35.85,12600.0,29.0583,29.1393,28.88,29.0421,12600.0
2005-07-08 10:00:00,35.79,35.94,35.74,35.74,12100.0,28.9935,29.115,28.953,28.953,12100.0
2005-07-08 10:30:00,35.77,35.92,35.74,35.76,8500.0,28.9773,29.0988,28.953,28.9692,8500.0
2005-07-08 11:00:00,35.79,35.91,35.75,35.91,8100.0,28.9935,29.0907,28.9611,29.0907,8100.0
2005-07-08 11:30:00,35.91,36.0,35.91,35.99,9600.0,29.0907,29.1636,29.0907,29.1555,9600.0
2005-07-08 12:00:00,35.99,36.14,35.96,35.96,22100.0,29.1555,29.277,29.1312,29.1312,22100.0
2005-07-08 12:30:00,35.99,36.04,35.93,36.0,20100.0,29.1555,29.196,29.1069,29.1636,20100.0
2005-07-08 13:00:00,36.02,36.11,36.01,36.08,13500.0,29.1798,29.2527,29.1717,29.2284,13500.0
2005-07-08 13:30:00,36.08,36.09,35.96,35.97,18200.0,29.2284,29.2365,29.1312,29.1393,18200.0
2005-07-08 14:00:00,35.97,36.0,35.93,35.97,25600.0,29.1393,29.1636,29.1069,29.1393,25600.0
2005-07-08 14:30:00,35.99,35.99,35.93,35.99,33400.0,29.1555,29.1555,29.1069,29.1555,33400.0
2005-07-08 15:00:00,35.99,36.19,35.96,36.17,46500.0,29.1555,29.3175,29.1312,29.3013,46500.0
2005-07-08 15:30:00,36.15,36.29,36.02,36.02,95600.0,29.2851,29.3985,29.1798,29.1798,95600.0
2005-07-11 09:30:00,35.98,36.46,35.9,36.16,26800.0,29.1474,29.5362,29.0826,29.2932,26800.0
2005-07-11 10:00:00,36.17,36.25,36.14,36.25,10000.0,29.3013,29.3661,29.277,29.3661,10000.0
2005-07-11 10:30:00,36.26,36.33,36.15,36.25,24300.0,29.3742,29.4309,29.2851,29.3661,24300.0
2005-07-11 11:00:00,36.25,36.37,36.2,36.29,23600.0,29.3661,29.4633,29.3256,29.3985,23600.0
2005-07-11 11:30:00,36.27,36.44,36.23,36.4,12400.0,29.3823,29.52,29.3499,29.4876,12400.0
2005-07-11 12:00:00,36.41,36.45,36.34,36.36,8200.0,29.4957,29.5281,29.439,29.4552,8200.0
2005-07-11 12:30:00,36.35,36.38,36.21,36.25,12200.0,29.4471,29.4714,29.3337,29.3661,12200.0
2005-07-11 13:00:00,36.21,36.24,36.11,36.24,5000.0,29.3337,29.358,29.2527,29.358,5000.0
2005-07-11 13:30:00,36.24,36.25,36.18,36.18,8100.0,29.358,29.3661,29.3094,29.3094,8100.0
2005-07-11 14:00:00,36.18,36.32,36.17,36.22,18400.0,29.3094,29.4228,29.3013,29.3418,18400.0
2005-07-11 14:30:00,36.24,36.37,36.18,36.33,8200.0,29.358,29.4633,29.3094,29.4309,8200.0
2005-07-11 15:00:00,36.3,36.31,36.17,36.31,12500.0,29.4066,29.4147,29.3013,29.4147,12500.0
2005-07-11 15:30:00,36.29,36.53,36.28,36.49,45600.0,29.3985,29.5929,29.3904,29.5605,45600.0
2005-07-12 09:30:00,36.32,36.33,36.12,36.21,32100.0,29.4228,29.4309,29.2608,29.3337,32100.0
2005-07-12 10:00:00,36.2,36.27,36.12,36.14,14000.0,29.3256,29.3823,29.2608,29.277,14000.0
2005-07-12 10:30:00,36.17,36.25,36.1,36.25,43600.0,29.3013,29.3661,29.2446,29.3661,43600.0
2005-07-12 11:00:00,36.25,36.25,36.09,36.09,11000.0,29.3661,29.3661,29.2365,29.2365,11000.0
2005-07-12 11:30:00,36.1,36.18,36.05,36.05,11600.0,29.2446,29.3094,29.2041,29.2041,11600.0
2005-07-12 12:00:00,36.04,36.17,36.04,36.16,5300.0,29.196,29.3013,29.196,29.2932,5300.0
2005-07-12 12:30:00,36.16,36.18,36.12,36.12,4200.0,29.2932,29.3094,29.2608,29.2608,4200.0
2005-07-12 13:00:00,36.11,36.15,36.05,36.1,23400.0,29.2527,29.2851,29.2041,29.2446,23400.0
2005-07-12 13:30:00,36.11,36.12,36.08,36.12,34600.0,29.2527,29.2608,29.2284,29.2608,34600.0
2005-07-12 14:00:00,36.09,36.19,36.09,36.16,28000.0,29.2365,29.3175,29.2365,29.2932,28000.0
2005-07-12 14:30:00,36.16,36.3,36.15,36.29,14600.0,29.2932,29.4066,29.2851,29.3985,14600.0
2005-07-12 15:00:00,36.28,36.4,36.25,36.37,23500.0,29.3904,29.4876,29.3661,29.4633,23500.0
2005-07-12 15:30:00,36.37,36.5,36.26,36.41,30700.0,29.4633,29.5686,29.3742,29.4957,30700.0
2005-07-13 09:30:00,36.45,36.55,36.26,36.36,9700.0,29.5281,29.6091,29.3742,29.4552,9700.0
2005-07-13 10:00:00,36.36,36.42,36.19,36.24,11400.0,29.4552,29.5038,29.3175,29.358,11400.0
2005-07-13 10:30:00,36.24,36.36,36.21,36.29,11700.0,29.358,29.4552,29.3337,29.3985,11700.0
2005-07-13 11:00:00,36.34,36.55,36.31,36.55,8300.0,29.439,29.6091,29.4147,29.6091,8300.0
2005-07-13 11:30:00,36.52,36.52,36.41,36.41,5000.0,29.5848,29.5848,29.4957,29.4957,5000.0
2005-07-13 12:00:00,36.41,36.43,36.23,36.37,12000.0,29.4957,29.5119,29.3499,29.4633,12000.0
2005-07-13 12:30:00,36.38,36.42,36.25,36.25,5200.0,29.4714,29.5038,29.3661,29.3661,5200.0
2005-07-13 13:00:00,36.27,36.36,36.25,36.29,6200.0,29.3823,29.4552,29.3661,29.3985,6200.0
2005-07-13 13:30:00,36.29,36.35,36.15,36.17,6900.0,29.3985,29.4471,29.2851,29.3013,6900.0
2005-07-13 14:00:00,36.18,36.27,36.18,36.24,7300.0,29.3094,29.3823,29.3094,29.358,7300.0
2005-07-13 14:30:00,36.25,36.31,36.11,36.11,9500.0,29.3661,29.4147,29.2527,29.2527,9500.0
2005-07-13 15:00:00,36.11,36.22,36.0,36.22,13500.0,29.2527,29.3418,29.1636,29.3418,13500.0
2005-07-13 15:30:00,36.23,36.34,36.18,36.23,24000.0,29.3499,29.439,29.3094,29.3499,24000.0
2005-07-14 09:30:00,36.61,36.88,36.35,36.35,20700.0,29.6577,29.8765,29.4471,29.4471,20700.0
2005-07-14 10:00:00,36.35,36.54,36.35,36.4,23500.0,29.4471,29.601,29.4471,29.4876,23500.0
2005-07-14 10:30:00,36.41,36.41,36.19,36.31,13100.0,29.4957,29.4957,29.3175,29.4147,13100.0
2005-07-14 11:00:00,36.3,36.31,36.24,36.27,9400.0,29.4066,29.4147,29.358,29.3823,9400.0
2005-07-14 11:30:00,36.28,36.36,36.22,36.25,7400.0,29.3904,29.4552,29.3418,29.3661,7400.0
2005-07-14 12:00:00,36.29,36.34,36.16,36.16,8400.0,29.3985,29.439,29.2932,29.2932,8400.0
2005-07-14 12:30:00,36.17,36.21,36.01,36.11,17100.0,29.3013,29.3337,29.1717,29.2527,17100.0
2005-07-14 13:00:00,36.11,36.22,36.07,36.17,10600.0,29.2527,29.3418,29.2203,29.3013,10600.0
2005-07-14 13:30:00,36.17,36.27,36.17,36.24,10600.0,29.3013,29.3823,29.3013,29.358,10600.0
2005-07-14 14:00:00,36.24,36.33,36.22,36.23,7500.0,29.358,29.4309,29.3418,29.3499,7500.0
2005-07-14 14:30:00,36.23,36.34,36.17,36.32,6800.0,29.3499,29.439,29.3013,29.4228,6800.0
2005-07-14 15:00:00,36.32,36.41,36.28,36.32,12900.0,29.4228,29.4957,29.3904,29.4228,12900.0
2005-07-14 15:30:00,36.31,36.44,36.23,36.32,51500.0,29.4147,29.52,29.3499,29.4228,51500.0
2005-07-15 09:30:00,36.16,36.28,35.85,35.88,21800.0,29.2932,29.3904,29.0421,29.0664,21800.0
2005-07-15 10:00:00,35.94,35.94,35.76,35.77,12700.0,29.115,29.115,28.9692,28.9773,12700.0
2005-07-15 10:30:00,35.77,35.85,35.76,35.8,6000.0,28.9773,29.0421,28.9692,29.0016,6000.0
2005-07-15 11:00:00,35.76,36.05,35.76,36.03,7500.0,28.9692,29.2041,28.9692,29.1879,7500.0
2005-07-15 11:30:00,36.03,36.03,35.86,35.86,8000.0,29.1879,29.1879,29.0502,29.0502,8000.0
2005-07-15 12:00:00,35.88,36.05,35.84,36.04,8000.0,29.0664,29.2041,29.034,29.196,8000.0
2005-07-15 12:30:00,36.0,36.06,36.0,36.05,4600.0,29.1636,29.2122,29.1636,29.2041,4600.0
2005-07-15 13:00:00,36.06,36.16,36.04,36.07,2700.0,29.2122,29.2932,29.196,29.2203,2700.0
2005-07-15 13:30:00,36.08,36.13,36.07,36.13,3700.0,29.2284,29.2689,29.2203,29.2689,3700.0
2005-07-15 14:00:00,36.11,36.25,36.11,36.23,6700.0,29.2527,29.3661,29.2527,29.3499,6700.0
2005-07-15 14:30:00,36.26,36.46,36.2,36.45,7000.0,29.3742,29.5362,29.3256,29.5281,7000.0
2005-07-15 15:00:00,36.46,36.47,36.26,36.26,4900.0,29.5362,29.5443,29.3742,29.3742,4900.0
2005-07-15 15:30:00,36.25,36.44,36.22,36.34,14900.0,29.3661,29.52,29.3418,29.439,14900.0
2005-07-18 09:30:00,36.21,36.31,36.05,36.11,5000.0,29.3337,29.4147,29.2041,29.2527,5000.0
2005-07-18 10:00:00,36.19,36.23,36.07,36.12,9000.0,29.3175,29.3499,29.2203,29.2608,9000.0
2005-07-18 10:30:00,36.12,36.14,36.0,36.05,9600.0,29.2608,29.277,29.1636,29.2041,9600.0
2005-07-18 11:00:00,36.08,36.18,36.05,36.12,3200.0,29.2284,29.3094,29.2041,29.2608,3200.0
2005-07-18 11:30:00,36.08,36.19,36.04,36.14,7900.0,29.2284,29.3175,29.196,29.277,7900.0
2005-07-18 12:00:00,36.12,36.12,36.02,36.02,16000.0,29.2608,29.2608,29.1798,29.1798,16000.0
2005-07-18 12:30:00,36.0,36.05,36.0,36.05,13600.0,29.1636,29.2041,29.1636,29.2041,13600.0
2005-07-18 13:00:00,36.06,36.08,36.04,36.05,3100.0,29.2122,29.2284,29.196,29.2041,3100.0
2005-07-18 13:30:00,36.02,36.12,36.01,36.05,11300.0,29.1798,29.2608,29.1717,29.2041,11300.0
2005-07-18 14:00:00,36.05,36.09,36.0,36.09,8100.0,29.2041,29.2365,29.1636,29.2365,8100.0
2005-07-18 14:30:00,36.06,36.1,36.03,36.04,8000.0,29.2122,29.2446,29.1879,29.196,8000.0
2005-07-18 15:00:00,36.04,36.09,36.01,36.04,16400.0,29.196,29.2365,29.1717,29.196,16400.0
2005-07-18 15:30:00,36.04,36.14,36.01,36.04,32300.0,29.196,29.277,29.1717,29.196,32300.0
2005-07-19 09:30:00,36.0,36.2,35.85,36.12,30500.0,29.1636,29.3256,29.0421,29.2608,30500.0
2005-07-19 10:00:00,36.11,36.33,36.0,36.3,10700.0,29.2527,29.4309,29.1636,29.4066,10700.0
2005-07-19 10:30:00,36.35,36.35,36.28,36.3,6500.0,29.4471,29.4471,29.3904,29.4066,6500.0
2005-07-19 11:00:00,36.29,36.29,36.17,36.17,4400.0,29.3985,29.3985,29.3013,29.3013,4400.0
2005-07-19 11:30:00,36.2,36.3,36.19,36.3,7700.0,29.3256,29.4066,29.3175,29.4066,7700.0
2005-07-19 12:00:00,36.32,36.39,36.29,36.38,7200.0,29.4228,29.4795,29.3985,29.4714,7200.0
2005-07-19 12:30:00,36.31,36.37,36.25,36.32,9900.0,29.4147,29.4633,29.3661,29.4228,9900.0
2005-07-19 13:00:00,36.39,36.39,36.28,36.3,4900.0,29.4795,29.4795,29.3904,29.4066,4900.0
2005-07-19 13:30:00,36.31,36.44,36.31,36.44,6300.0,29.4147,29.52,29.4147,29.52,6300.0
2005-07-19 14:00:00,36.44,36.58,36.41,36.5,8000.0,29.52,29.6334,29.4957,29.5686,8000.0
2005-07-19 14:30:00,36.47,36.68,36.46,36.62,22600.0,29.5443,29.7145,29.5362,29.6658,22600.0
2005-07-19 15:00:00,36.58,36.76,36.58,36.69,14500.0,29.6334,29.7793,29.6334,29.7226,14500.0
2005-07-19 15:30:00,36.64,36.76,36.63,36.75,23900.0,29.682,29.7793,29.6739,29.7712,23900.0
2005-07-20 09:30:00,36.52,36.7,36.5,36.54,10900.0,29.5848,29.7307,29.5686,29.601,10900.0
2005-07-20 10:00:00,36.54,36.74,36.42,36.56,19200.0,29.601,29.7631,29.5038,29.6172,19200.0
2005-07-20 10:30:00,36.55,36.73,36.45,36.73,9400.0,29.6091,29.755,29.5281,29.755,9400.0
2005-07-20 11:00:00,36.66,36.85,36.56,36.82,10500.0,29.6983,29.8522,29.6172,29.8279,10500.0
2005-07-20 11:30:00,36.81,36.96,36.81,36.92,11200.0,29.8198,29.9413,29.8198,29.9089,11200.0
2005-07-20 12:00:00,36.92,36.98,36.89,36.93,5700.0,29.9089,29.9575,29.8846,29.917,5700.0
2005-07-20 12:30:00,36.92,36.99,36.91,36.96,10000.0,29.9089,29.9656,29.9008,29.9413,10000.0
2005-07-20 13:00:00,36.95,37.3,36.95,37.19,25600.0,29.9332,30.2167,29.9332,30.1276,25600.0
2005-07-20 13:30:00,37.19,37.29,37.17,37.18,12000.0,30.1276,30.2086,30.1114,30.1195,12000.0
2005-07-20 14:00:00,37.18,37.27,37.14,37.24,16300.0,30.1195,30.1924,30.0871,30.1681,16300.0
2005-07-20 14:30:00,37.24,37.28,37.08,37.09,15000.0,30.1681,30.2005,30.0385,30.0466,15000.0
2005-07-20 15:00:00,37.13,37.23,37.09,37.18,36900.0,30.079,30.16,30.0466,30.1195,36900.0
2005-07-20 15:30:00,37.18,37.49,37.18,37.41,27500.0,30.1195,30.3706,30.1195,30.3058,27500.0
2005-07-21 09:30:00,37.4,37.42,36.75,37.02,23700.0,30.2977,30.3139,29.7712,29.9899,23700.0
2005-07-21 10:00:00,36.93,36.96,36.7,36.79,22500.0,29.917,29.9413,29.7307,29.8036,22500.0
2005-07-21 10:30:00,36.78,36.88,36.25,36.37,25100.0,29.7955,29.8765,29.3661,29.4633,25100.0
2005-07-21 11:00:00,36.38,36.5,36.35,36.5,26000.0,29.4714,29.5686,29.4471,29.5686,26000.0
2005-07-21 11:30:00,36.4,36.59,36.36,36.54,7100.0,29.4876,29.6415,29.4552,29.601,7100.0
2005-07-21 12:00:00,36.54,36.73,36.54,36.67,4400.0,29.601,29.755,29.601,29.7064,4400.0
2005-07-21 12:30:00,36.72,37.12,36.72,37.12,8700.0,29.7469,30.0709,29.7469,30.0709,8700.0
2005-07-21 13:00:00,37.18,37.29,36.87,36.91,9300.0,30.1195,30.2086,29.8684,29.9008,9300.0
2005-07-21 13:30:00,36.94,37.04,36.91,36.91,7500.0,29.9251,30.0061,29.9008,29.9008,7500.0
2005-07-21 14:00:00,36.87,36.92,36.79,36.88,15400.0,29.8684,29.9089,29.8036,29.8765,15400.0
2005-07-21 14:30:00,36.86,37.01,36.86,36.88,22100.0,29.8603,29.9818,29.8603,29.8765,22100.0
2005-07-21 15:00:00,36.88,37.0,36.86,36.99,20800.0,29.8765,29.9737,29.8603,29.9656,20800.0
2005-07-21 15:30:00,36.96,37.01,36.86,36.9,50200.0,29.9413,29.9818,29.8603,29.8927,50200.0
2005-07-22 09:30:00,37.0,37.21,36.88,36.92,10200.0,29.9737,30.1438,29.8765,29.9089,10200.0
2005-07-22 10:00:00,36.92,36.97,36.74,36.75,7800.0,29.9089,29.9494,29.7631,29.7712,7800.0
2005-07-22 10:30:00,36.74,36.83,36.62,36.67,17500.0,29.7631,29.836,29.6658,29.7064,17500.0
2005-07-22 11:00:00,36.65,36.83,36.64,36.76,5300.0,29.6901,29.836,29.682,29.7793,5300.0
2005-07-22 11:30:00,36.74,36.74,36.58,36.64,6500.0,29.7631,29.7631,29.6334,29.682,6500.0
2005-07-22 12:00:00,36.64,36.66,36.59,36.64,8200.0,29.682,29.6983,29.6415,29.682,8200.0
2005-07-22 12:30:00,36.62,36.62,36.48,36.48,7700.0,29.6658,29.6658,29.5524,29.5524,7700.0
2005-07-22 13:00:00,36.48,36.64,36.38,36.6,15500.0,29.5524,29.682,29.4714,29.6496,15500.0
2005-07-22 13:30:00,36.59,36.64,36.57,36.64,6400.0,29.6415,29.682,29.6253,29.682,6400.0
2005-07-22 14:00:00,36.63,36.66,36.57,36.61,12200.0,29.6739,29.6983,29.6253,29.6577,12200.0
2005-07-22 14:30:00,36.61,36.74,36.49,36.72,15600.0,29.6577,29.7631,29.5605,29.7469,15600.0
2005-07-22 15:00:00,36.73,36.74,36.64,36.66,16300.0,29.755,29.7631,29.682,29.6983,16300.0
2005-07-22 15:30:00,36.67,36.74,36.63,36.7,38300.0,29.7064,29.7631,29.6739,29.7307,38300.0
2005-07-25 09:30:00,36.52,36.62,36.4,36.57,14800.0,29.5848,29.6658,29.4876,29.6253,14800.0
2005-07-25 10:00:00,36.57,36.8,36.54,36.77,8400.0,29.6253,29.8117,29.601,29.7874,8400.0
2005-07-25 10:30:00,36.77,36.95,36.77,36.87,19100.0,29.7874,29.9332,29.7874,29.8684,19100.0
2005-07-25 11:00:00,36.85,36.86,36.72,36.76,16000.0,29.8522,29.8603,29.7469,29.7793,16000.0
2005-07-25 11:30:00,36.79,36.84,36.7,36.83,19300.0,29.8036,29.8441,29.7307,29.836,19300.0
2005-07-25 12:00:00,36.84,36.85,36.76,36.79,6700.0,29.8441,29.8522,29.7793,29.8036,6700.0
2005-07-25 12:30:00,36.77,36.85,36.74,36.85,9400.0,29.7874,29.8522,29.7631,29.8522,9400.0
2005-07-25 13:00:00,36.83,36.86,36.79,36.85,11100.0,29.836,29.8603,29.8036,29.8522,11100.0
2005-07-25 13:30:00,36.9,37.05,36.89,37.0,38200.0,29.8927,30.0142,29.8846,29.9737,38200.0
2005-07-25 14:00:00,37.0,37.1,36.96,37.09,38500.0,29.9737,30.0547,29.9413,30.0466,38500.0
2005-07-25 14:30:00,37.07,37.07,36.67,36.67,16500.0,30.0304,30.0304,29.7064,29.7064,16500.0
2005-07-25 15:00:00,36.59,36.61,36.44,36.46,20500.0,29.6415,29.6577,29.52,29.5362,20500.0
2005-07-25 15:30:00,36.46,36.47,36.31,36.38,39100.0,29.5362,29.5443,29.4147,29.4714,39100.0
2005-07-26 09:30:00,36.45,36.6,36.44,36.6,7900.0,29.5281,29.6496,29.52,29.6496,7900.0
2005-07-26 10:00:00,36.59,36.83,36.42,36.6,8400.0,29.6415,29.836,29.5038,29.6496,8400.0
2005-07-26 10:30:00,36.55,36.58,36.26,36.29,3300.0,29.6091,29.6334,29.3742,29.3985,3300.0
2005-07-26 11:00:00,36.32,36.51,36.32,36.45,4900.0,29.4228,29.5767,29.4228,29.5281,4900.0
2005-07-26 11:30:00,36.45,36.5,36.22,36.38,7200.0,29.5281,29.5686,29.3418,29.4714,7200.0
2005-07-26 12:00:00,36.38,36.42,36.13,36.17,3900.0,29.4714,29.5038,29.2689,29.3013,3900.0
2005-07-26 12:30:00,36.21,36.34,36.17,36.27,3500.0,29.3337,29.439,29.3013,29.3823,3500.0
2005-07-26 13:00:00,36.29,36.5,36.29,36.46,2700.0,29.3985,29.5686,29.3985,29.5362,2700.0
2005-07-26 13:30:00,36.46,36.74,36.46,36.73,7000.0,29.5362,29.7631,29.5362,29.755,7000.0
2005-07-26 14:00:00,36.74,36.82,36.62,36.66,4400.0,29.7631,29.8279,29.6658,29.6983,4400.0
2005-07-26 14:30:00,36.66,36.82,36.64,36.69,2700.0,29.6983,29.8279,29.682,29.7226,2700.0
2005-07-26 15:00:00,36.7,36.71,36.58,36.63,7600.0,29.7307,29.7388,29.6334,29.6739,7600.0
2005-07-26 15:30:00,36.59,36.65,36.52,36.55,16000.0,29.6415,29.6901,29.5848,29.6091,16000.0
2005-07-27 09:30:00,36.4,36.48,36.26,36.3,12500.0,29.4876,29.5524,29.3742,29.4066,12500.0
2005-07-27 10:00:00,36.28,36.28,35.83,35.85,13500.0,29.3904,29.3904,29.0259,29.0421,13500.0
2005-07-27 10:30:00,35.85,36.0,35.81,35.95,22900.0,29.0421,29.1636,29.0097,29.1231,22900.0
2005-07-27 11:00:00,35.95,36.09,35.95,36.01,8600.0,29.1231,29.2365,29.1231,29.1717,8600.0
2005-07-27 11:30:00,35.97,36.16,35.97,36.0,13200.0,29.1393,29.2932,29.1393,29.1636,13200.0
2005-07-27 12:00:00,36.01,36.22,36.0,36.12,10700.0,29.1717,29.3418,29.1636,29.2608,10700.0
2005-07-27 12:30:00,36.13,36.23,36.12,36.12,4900.0,29.2689,29.3499,29.2608,29.2608,4900.0
2005-07-27 13:00:00,36.1,36.12,36.0,36.09,5200.0,29.2446,29.2608,29.1636,29.2365,5200.0
2005-07-27 13:30:00,36.05,36.11,36.01,36.02,4000.0,29.2041,29.2527,29.1717,29.1798,4000.0
2005-07-27 14:00:00,36.03,36.31,36.03,36.31,9500.0,29.1879,29.4147,29.1879,29.4147,9500.0
2005-07-27 14:30:00,36.28,36.36,36.2,36.23,9800.0,29.3904,29.4552,29.3256,29.3499,9800.0
2005-07-27 15:00:00,36.27,36.52,36.22,36.51,13200.0,29.3823,29.5848,29.3418,29.5767,13200.0
2005-07-27 15:30:00,36.49,36.49,36.25,36.31,13800.0,29.5605,29.5605,29.3661,29.4147,13800.0
2005-07-28 09:30:00,36.3,36.72,36.23,36.3,8600.0,29.4066,29.7469,29.3499,29.4066,8600.0
2005-07-28 10:00:00,36.3,36.36,36.07,36.12,8300.0,29.4066,29.4552,29.2203,29.2608,8300.0
2005-07-28 10:30:00,36.15,36.44,36.15,36.33,5200.0,29.2851,29.52,29.2851,29.4309,5200.0
2005-07-28 11:00:00,36.4,36.59,36.4,36.54,7100.0,29.4876,29.6415,29.4876,29.601,7100.0
2005-07-28 11:30:00,36.55,36.59,36.36,36.56,3300.0,29.6091,29.6415,29.4552,29.6172,3300.0
2005-07-28 12:00:00,36.58,36.7,36.58,36.66,6400.0,29.6334,29.7307,29.6334,29.6983,6400.0
2005-07-28 12:30:00,36.7,36.72,36.65,36.69,3600.0,29.7307,29.7469,29.6901,29.7226,3600.0
2005-07-28 13:00:00,36.7,36.93,36.65,36.89,8700.0,29.7307,29.917,29.6901,29.8846,8700.0
2005-07-28 13:30:00,36.88,36.96,36.88,36.88,9500.0,29.8765,29.9413,29.8765,29.8765,9500.0
2005-07-28 14:00:00,36.9,37.0,36.88,36.98,5600.0,29.8927,29.9737,29.8765,29.9575,5600.0
2005-07-28 14:30:00,36.99,37.0,36.92,36.98,7000.0,29.9656,29.9737,29.9089,29.9575,7000.0
2005-07-28 15:00:00,36.99,37.14,36.94,37.1,18300.0,29.9656,30.0871,29.9251,30.0547,18300.0
2005-07-28 15:30:00,37.11,37.13,36.93,37.13,15400.0,30.0628,30.079,29.917,30.079,15400.0
2005-07-29 09:30:00,36.85,37.11,36.85,37.07,15100.0,29.8522,30.0628,29.8522,30.0304,15100.0
2005-07-29 10:00:00,37.07,37.08,36.84,36.97,6400.0,30.0304,30.0385,29.8441,29.9494,6400.0
2005-07-29 10:30:00,36.96,36.97,36.68,36.75,6000.0,29.9413,29.9494,29.7145,29.7712,6000.0
2005-07-29 11:00:00,36.76,36.76,36.65,36.7,3100.0,29.7793,29.7793,29.6901,29.7307,3100.0
2005-07-29 11:30:00,36.71,36.77,36.57,36.63,6100.0,29.7388,29.7874,29.6253,29.6739,6100.0
2005-07-29 12:00:00,36.57,36.66,36.52,36.52,2700.0,29.6253,29.6983,29.5848,29.5848,2700.0
2005-07-29 12:30:00,36.53,36.63,36.48,36.48,5100.0,29.5929,29.6739,29.5524,29.5524,5100.0
2005-07-29 13:00:00,36.49,36.6,36.49,36.56,2200.0,29.5605,29.6496,29.5605,29.6172,2200.0
2005-07-29 13:30:00,36.56,36.62,36.49,36.62,4600.0,29.6172,29.6658,29.5605,29.6658,4600.0
2005-07-29 14:00:00,36.6,36.84,36.6,36.78,4600.0,29.6496,29.8441,29.6496,29.7955,4600.0
2005-07-29 14:30:00,36.75,36.78,36.63,36.66,6700.0,29.7712,29.7955,29.6739,29.6983,6700.0
2005-07-29 15:00:00,36.67,36.8,36.61,36.61,13100.0,29.7064,29.8117,29.6577,29.6577,13100.0
2005-07-29 15:30:00,36.64,36.76,36.54,36.57,16300.0,29.682,29.7793,29.601,29.6253,16300.0
2005-08-01 09:30:00,36.67,37.03,36.67,36.9,10900.0,29.7064,29.998,29.7064,29.8927,10900.0
2005-08-01 10:00:00,36.9,37.09,36.84,37.08,10200.0,29.8927,30.0466,29.8441,30.0385,10200.0
2005-08-01 10:30:00,37.08,37.18,37.07,37.12,27300.0,30.0385,30.1195,30.0304,30.0709,27300.0
2005-08-01 11:00:00,37.11,37.19,37.1,37.11,12800.0,30.0628,30.1276,30.0547,30.0628,12800.0
2005-08-01 11:30:00,37.13,37.2,37.13,37.15,6500.0,30.079,30.1357,30.079,30.0952,6500.0
2005-08-01 12:00:00,37.15,37.18,37.1,37.1,7900.0,30.0952,30.1195,30.0547,30.0547,7900.0
2005-08-01 12:30:00,37.11,37.11,37.05,37.05,7100.0,30.0628,30.0628,30.0142,30.0142,7100.0
2005-08-01 13:00:00,37.06,37.06,36.98,37.03,6200.0,30.0223,30.0223,29.9575,29.998,6200.0
2005-08-01 13:30:00,37.04,37.21,36.96,37.21,26900.0,30.0061,30.1438,29.9413,30.1438,26900.0
2005-08-01 14:00:00,37.2,37.53,37.2,37.49,39000.0,30.1357,30.403,30.1357,30.3706,39000.0
2005-08-01 14:30:00,37.49,37.49,37.38,37.41,10500.0,30.3706,30.3706,30.2815,30.3058,10500.0
2005-08-01 15:00:00,37.43,37.61,37.36,37.61,10300.0,30.322,30.4678,30.2653,30.4678,10300.0
2005-08-01 15:30:00,37.61,37.72,37.41,37.52,52400.0,30.4678,30.557,30.3058,30.3949,52400.0
2005-08-02 09:30:00,37.48,37.72,37.47,37.72,22800.0,30.3625,30.557,30.3544,30.557,22800.0
2005-08-02 10:00:00,37.67,37.67,37.45,37.49,30500.0,30.5165,30.5165,30.3382,30.3706,30500.0
2005-08-02 10:30:00,37.49,37.55,37.24,37.55,17400.0,30.3706,30.4192,30.1681,30.4192,17400.0
2005-08-02 11:00:00,37.52,37.88,37.49,37.71,31600.0,30.3949,30.6866,30.3706,30.5489,31600.0
2005-08-02 11:30:00,37.73,37.73,37.65,37.71,11100.0,30.5651,30.5651,30.5002,30.5489,11100.0
2005-08-02 12:00:00,37.69,37.77,37.63,37.72,7300.0,30.5327,30.5975,30.484,30.557,7300.0
2005-08-02 12:30:00,37.73,37.76,37.59,37.6,3800.0,30.5651,30.5894,30.4516,30.4597,3800.0
2005-08-02 13:00:00,37.59,37.73,37.53,37.72,3600.0,30.4516,30.5651,30.403,30.557,3600.0
2005-08-02 13:30:00,37.69,37.69,37.47,37.47,6300.0,30.5327,30.5327,30.3544,30.3544,6300.0
2005-08-02 14:00:00,37.51,37.68,37.51,37.58,4900.0,30.3868,30.5246,30.3868,30.4435,4900.0
2005-08-02 14:30:00,37.56,37.73,37.5,37.7,8300.0,30.4273,30.5651,30.3787,30.5408,8300.0
2005-08-02 15:00:00,37.7,37.72,37.55,37.69,12600.0,30.5408,30.557,30.4192,30.5327,12600.0
2005-08-02 15:30:00,37.69,37.78,37.67,37.73,13900.0,30.5327,30.6056,30.5165,30.5651,13900.0
2005-08-03 09:30:00,37.67,37.67,37.25,37.27,13200.0,30.5165,30.5165,30.1762,30.1924,13200.0
2005-08-03 10:00:00,37.26,37.32,37.23,37.28,6300.0,30.1843,30.2329,30.16,30.2005,6300.0
2005-08-03 10:30:00,37.23,37.32,37.1,37.26,6900.0,30.16,30.2329,30.0547,30.1843,6900.0
2005-08-03 11:00:00,37.27,37.31,37.21,37.31,2900.0,30.1924,30.2248,30.1438,30.2248,2900.0
2005-08-03 11:30:00,37.31,37.33,37.3,37.3,2600.0,30.2248,30.241,30.2167,30.2167,2600.0
2005-08-03 12:00:00,37.32,37.32,37.12,37.22,15100.0,30.2329,30.2329,30.0709,30.1519,15100.0
2005-08-03 12:30:00,37.17,37.19,37.16,37.19,3900.0,30.1114,30.1276,30.1033,30.1276,3900.0
2005-08-03 13:00:00,37.16,37.16,37.12,37.13,2500.0,30.1033,30.1033,30.0709,30.079,2500.0
2005-08-03 13:30:00,37.13,37.25,37.11,37.25,7400.0,30.079,30.1762,30.0628,30.1762,7400.0
2005-08-03 14:00:00,37.25,37.27,37.06,37.07,10400.0,30.1762,30.1924,30.0223,30.0304,10400.0
2005-08-03 14:30:00,37.06,37.11,37.05,37.08,12800.0,30.0223,30.0628,30.0142,30.0385,12800.0
2005-08-03 15:00:00,37.09,37.22,37.06,37.22,9400.0,30.0466,30.1519,30.0223,30.1519,9400.0
2005-08-03 15:30:00,37.22,37.54,37.22,37.53,40500.0,30.1519,30.4111,30.1519,30.403,40500.0
2005-08-04 09:30:00,37.45,37.45,37.13,37.16,6500.0,30.3382,30.3382,30.079,30.1033,6500.0
2005-08-04 10:00:00,37.16,37.19,36.91,37.07,6400.0,30.1033,30.1276,29.9008,30.0304,6400.0
2005-08-04 10:30:00,37.09,37.11,37.0,37.01,4500.0,30.0466,30.0628,29.9737,29.9818,4500.0
2005-08-04 11:00:00,37.01,37.03,36.96,37.03,1800.0,29.9818,29.998,29.9413,29.998,1800.0
2005-08-04 11:30:00,37.03,37.03,36.86,36.91,10200.0,29.998,29.998,29.8603,29.9008,10200.0
2005-08-04 12:00:00,36.91,37.01,36.87,37.0,13500.0,29.9008,29.9818,29.8684,29.9737,13500.0
2005-08-04 12:30:00,37.01,37.03,36.89,36.91,8300.0,29.9818,29.998,29.8846,29.9008,8300.0
2005-08-04 13:00:00,36.92,36.94,36.74,36.84,27300.0,29.9089,29.9251,29.7631,29.8441,27300.0
2005-08-04 13:30:00,36.84,36.86,36.76,36.86,9100.0,29.8441,29.8603,29.7793,29.8603,9100.0
2005-08-04 14:00:00,36.85,36.9,36.84,36.87,9500.0,29.8522,29.8927,29.8441,29.8684,9500.0
2005-08-04 14:30:00,36.87,37.01,36.79,37.01,24900.0,29.8684,29.9818,29.8036,29.9818,24900.0
2005-08-04 15:00:00,37.01,37.1,36.9,37.02,21700.0,29.9818,30.0547,29.8927,29.9899,21700.0
2005-08-04 15:30:00,37.04,37.11,37.0,37.05,31600.0,30.0061,30.0628,29.9737,30.0142,31600.0
2005-08-05 09:30:00,36.9,36.92,36.5,36.54,22000.0,29.8927,29.9089,29.5686,29.601,22000.0
2005-08-05 10:00:00,36.54,36.55,36.22,36.22,12200.0,29.601,29.6091,29.3418,29.3418,12200.0
2005-08-05 10:30:00,36.23,36.3,35.8,35.92,27700.0,29.3499,29.4066,29.0016,29.0988,27700.0
2005-08-05 11:00:00,35.91,36.0,35.8,35.82,7400.0,29.0907,29.1636,29.0016,29.0178,7400.0
2005-08-05 11:30:00,35.8,35.87,35.68,35.7,15000.0,29.0016,29.0583,28.9044,28.9206,15000.0
2005-08-05 12:00:00,35.67,35.82,35.65,35.82,12600.0,28.8963,29.0178,28.88,29.0178,12600.0
2005-08-05 12:30:00,35.77,35.95,35.77,35.86,6500.0,28.9773,29.1231,28.9773,29.0502,6500.0
2005-08-05 13:00:00,35.88,35.89,35.73,35.74,11600.0,29.0664,29.0745,28.9449,28.953,11600.0
2005-08-05 13:30:00,35.73,35.76,35.7,35.74,7600.0,28.9449,28.9692,28.9206,28.953,7600.0
2005-08-05 14:00:00,35.74,35.8,35.71,35.75,5200.0,28.953,29.0016,28.9287,28.9611,5200.0
2005-08-05 14:30:00,35.74,35.85,35.59,35.62,42700.0,28.953,29.0421,28.8314,28.8557,42700.0
2005-08-05 15:00:00,35.66,35.86,35.62,35.78,14900.0,28.8882,29.0502,28.8557,28.9854,14900.0
2005-08-05 15:30:00,35.79,35.91,35.78,35.89,27600.0,28.9935,29.0907,28.9854,29.0745,27600.0
2005-08-08 09:30:00,35.8,35.94,35.74,35.8,12700.0,29.0016,29.115,28.953,29.0016,12700.0
2005-08-08 10:00:00,35.75,35.81,35.62,35.65,11400.0,28.9611,29.0097,28.8557,28.88,11400.0
2005-08-08 10:30:00,35.6,35.6,35.22,35.29,39100.0,28.8395,28.8395,28.5317,28.5884,39100.0
2005-08-08 11:00:00,35.31,35.31,35.2,35.28,24400.0,28.6046,28.6046,28.5155,28.5803,24400.0
2005-08-08 11:30:00,35.3,35.3,35.23,35.28,14500.0,28.5965,28.5965,28.5398,28.5803,14500.0
2005-08-08 12:00:00,35.25,35.29,35.2,35.21,10800.0,28.556,28.5884,28.5155,28.5236,10800.0
2005-08-08 12:30:00,35.22,35.23,35.17,35.2,9900.0,28.5317,28.5398,28.4912,28.5155,9900.0
2005-08-08 13:00:00,35.19,35.2,35.01,35.02,48100.0,28.5074,28.5155,28.3616,28.3697,48100.0
2005-08-08 13:30:00,35.03,35.03,34.75,34.88,26900.0,28.3778,28.3778,28.151,28.2563,26900.0
2005-08-08 14:00:00,34.88,34.98,34.72,34.98,27900.0,28.2563,28.3373,28.1267,28.3373,27900.0
2005-08-08 14:30:00,34.98,35.05,34.9,35.0,16100.0,28.3373,28.394,28.2725,28.3535,16100.0
2005-08-08 15:00:00,35.0,35.1,34.96,35.05,28500.0,28.3535,28.4345,28.3211,28.394,28500.0
2005-08-08 15:30:00,35.05,35.05,34.92,35.05,86100.0,28.394,28.394,28.2887,28.394,86100.0
2005-08-09 09:30:00,35.3,35.3,34.85,34.85,19400.0,28.5965,28.5965,28.232,28.232,19400.0
2005-08-09 10:00:00,34.85,34.88,34.6,34.66,25500.0,28.232,28.2563,28.0294,28.0781,25500.0
2005-08-09 10:30:00,34.65,34.66,34.58,34.58,22700.0,28.0699,28.0781,28.0132,28.0132,22700.0
2005-08-09 11:00:00,34.57,34.65,34.47,34.48,36600.0,28.0051,28.0699,27.9241,27.9322,36600.0
2005-08-09 11:30:00,34.49,34.57,34.49,34.5,20400.0,27.9403,28.0051,27.9403,27.9484,20400.0
2005-08-09 12:00:00,34.49,34.49,34.33,34.37,15600.0,27.9403,27.9403,27.8107,27.8431,15600.0
2005-08-09 12:30:00,34.38,34.38,34.2,34.24,33400.0,27.8512,27.8512,27.7054,27.7378,33400.0
2005-08-09 13:00:00,34.24,34.52,34.24,34.44,30100.0,27.7378,27.9646,27.7378,27.8998,30100.0
2005-08-09 13:30:00,34.43,34.5,34.29,34.5,21000.0,27.8917,27.9484,27.7783,27.9484,21000.0
2005-08-09 14:00:00,34.46,34.52,34.31,34.32,24200.0,27.916,27.9646,27.7945,27.8026,24200.0
2005-08-09 14:30:00,34.32,34.32,34.01,34.08,78000.0,27.8026,27.8026,27.5515,27.6082,78000.0
2005-08-09 15:00:00,34.09,34.14,33.7,33.93,76900.0,27.6163,27.6568,27.3004,27.4867,76900.0
2005-08-09 15:30:00,33.95,34.29,33.94,34.2,102900.0,27.5029,27.7783,27.4948,27.7054,102900.0
2005-08-10 09:30:00,34.42,34.6,34.4,34.51,22300.0,27.8836,28.0294,27.8674,27.9565,22300.0
2005-08-10 10:00:00,34.52,34.52,34.2,34.34,22300.0,27.9646,27.9646,27.7054,27.8188,22300.0
2005-08-10 10:30:00,34.36,34.44,34.32,34.33,15100.0,27.835,27.8998,27.8026,27.8107,15100.0
2005-08-10 11:00:00,34.38,34.43,34.32,34.38,36800.0,27.8512,27.8917,27.8026,27.8512,36800.0
2005-08-10 11:30:00,34.38,34.4,34.37,34.4,29400.0,27.8512,27.8674,27.8431,27.8674,29400.0
2005-08-10 12:00:00,34.4,34.51,34.4,34.51,42900.0,27.8674,27.9565,27.8674,27.9565,42900.0
2005-08-10 12:30:00,34.49,34.5,34.28,34.45,42500.0,27.9403,27.9484,27.7702,27.9079,42500.0
2005-08-10 13:00:00,34.45,34.52,34.45,34.5,44000.0,27.9079,27.9646,27.9079,27.9484,44000.0
2005-08-10 13:30:00,34.5,34.55,34.44,34.45,32100.0,27.9484,27.9889,27.8998,27.9079,32100.0
2005-08-10 14:00:00,34.45,34.47,34.2,34.32,31400.0,27.9079,27.9241,27.7054,27.8026,31400.0
2005-08-10 14:30:00,34.28,34.29,34.14,34.2,49200.0,27.7702,27.7783,27.6568,27.7054,49200.0
2005-08-10 15:00:00,34.2,34.29,34.2,34.28,33000.0,27.7054,27.7783,27.7054,27.7702,33000.0
2005-08-10 15:30:00,34.28,34.45,34.28,34.43,69500.0,27.7702,27.9079,27.7702,27.8917,69500.0
2005-08-11 09:30:00,34.33,34.45,34.3,34.45,12600.0,27.8107,27.9079,27.7864,27.9079,12600.0
2005-08-11 10:00:00,34.47,34.54,34.41,34.54,49300.0,27.9241,27.9808,27.8755,27.9808,49300.0
2005-08-11 10:30:00,34.53,34.53,34.36,34.38,8600.0,27.9727,27.9727,27.835,27.8512,8600.0
2005-08-11 11:00:00,34.39,34.43,34.36,34.38,10100.0,27.8593,27.8917,27.835,27.8512,10100.0
2005-08-11 11:30:00,34.38,34.44,34.34,34.41,18300.0,27.8512,27.8998,27.8188,27.8755,18300.0
2005-08-11 12:00:00,34.36,34.42,34.35,34.35,6700.0,27.835,27.8836,27.8269,27.8269,6700.0
2005-08-11 12:30:00,34.35,34.42,34.34,34.38,2000.0,27.8269,27.8836,27.8188,27.8512,2000.0
2005-08-11 13:00:00,34.41,34.45,34.41,34.42,112600.0,27.8755,27.9079,27.8755,27.8836,112600.0
2005-08-11 13:30:00,34.42,34.51,34.4,34.51,12400.0,27.8836,27.9565,27.8674,27.9565,12400.0
2005-08-11 14:00:00,34.48,34.54,34.42,34.54,11300.0,27.9322,27.9808,27.8836,27.9808,11300.0
2005-08-11 14:30:00,34.55,34.68,34.5,34.65,10000.0,27.9889,28.0943,27.9484,28.0699,10000.0
2005-08-11 15:00:00,34.64,34.86,34.59,34.75,18200.0,28.0618,28.2401,28.0213,28.151,18200.0
2005-08-11 15:30:00,34.75,34.81,34.69,34.78,35200.0,28.151,28.1996,28.1024,28.1753,35200.0
2005-08-12 09:30:00,34.58,34.58,34.47,34.47,13400.0,28.0132,28.0132,27.9241,27.9241,13400.0
2005-08-12 10:00:00,34.47,34.53,34.47,34.52,10700.0,27.9241,27.9727,27.9241,27.9646,10700.0
2005-08-12 10:30:00,34.52,34.54,34.41,34.53,16800.0,27.9646,27.9808,27.8755,27.9727,16800.0
2005-08-12 11:00:00,34.55,34.6,34.44,34.5,9300.0,27.9889,28.0294,27.8998,27.9484,9300.0
2005-08-12 11:30:00,34.52,34.61,34.22,34.3,16600.0,27.9646,28.0375,27.7216,27.7864,16600.0
2005-08-12 12:00:00,34.29,34.39,34.25,34.35,13900.0,27.7783,27.8593,27.7459,27.8269,13900.0
2005-08-12 12:30:00,34.31,34.53,34.31,34.53,21500.0,27.7945,27.9727,27.7945,27.9727,21500.0
2005-08-12 13:00:00,34.48,34.54,34.45,34.51,6900.0,27.9322,27.9808,27.9079,27.9565,6900.0
2005-08-12 13:30:00,34.47,34.49,34.45,34.48,9300.0,27.9241,27.9403,27.9079,27.9322,9300.0
2005-08-12 14:00:00,34.46,34.58,34.45,34.53,27900.0,27.916,28.0132,27.9079,27.9727,27900.0
2005-08-12 14:30:00,34.53,34.53,34.41,34.43,10300.0,27.9727,27.9727,27.8755,27.8917,10300.0
2005-08-12 15:00:00,34.41,34.66,34.36,34.64,23900.0,27.8755,28.0781,27.835,28.0618,23900.0
2005-08-12 15:30:00,34.69,34.73,34.37,34.37,35900.0,28.1024,28.1348,27.8431,27.8431,35900.0
2005-08-15 09:30:00,34.6,34.9,34.5,34.5,31000.0,28.0294,28.2725,27.9484,27.9484,31000.0
2005-08-15 10:00:00,34.56,34.61,34.32,34.45,7900.0,27.997,28.0375,27.8026,27.9079,7900.0
2005-08-15 10:30:00,34.37,34.54,34.31,34.33,7700.0,27.8431,27.9808,27.7945,27.8107,7700.0
2005-08-15 11:00:00,34.39,34.49,34.31,34.49,10100.0,27.8593,27.9403,27.7945,27.9403,10100.0
2005-08-15 11:30:00,34.47,34.55,34.43,34.46,60200.0,27.9241,27.9889,27.8917,27.916,60200.0
2005-08-15 12:00:00,34.49,34.55,34.46,34.5,58400.0,27.9403,27.9889,27.916,27.9484,58400.0
2005-08-15 12:30:00,34.5,34.5,34.44,34.47,52200.0,27.9484,27.9484,27.8998,27.9241,52200.0
2005-08-15 13:00:00,34.47,34.55,34.35,34.55,30700.0,27.9241,27.9889,27.8269,27.9889,30700.0
2005-08-15 13:30:00,34.55,34.62,34.55,34.6,13100.0,27.9889,28.0456,27.9889,28.0294,13100.0
2005-08-15 14:00:00,34.58,34.61,34.47,34.55,24500.0,28.0132,28.0375,27.9241,27.9889,24500.0
2005-08-15 14:30:00,34.54,34.54,34.44,34.44,19000.0,27.9808,27.9808,27.8998,27.8998,19000.0
2005-08-15 15:00:00,34.44,34.44,34.39,34.41,26700.0,27.8998,27.8998,27.8593,27.8755,26700.0
2005-08-15 15:30:00,34.41,34.43,34.3,34.42,52900.0,27.8755,27.8917,27.7864,27.8836,52900.0
2005-08-16 09:30:00,34.42,34.63,34.41,34.46,24400.0,27.8836,28.0537,27.8755,27.916,24400.0
2005-08-16 10:00:00,34.46,34.51,34.45,34.47,12100.0,27.916,27.9565,27.9079,27.9241,12100.0
2005-08-16 10:30:00,34.49,34.56,34.38,34.43,12200.0,27.9403,27.997,27.8512,27.8917,12200.0
2005-08-16 11:00:00,34.43,34.52,34.42,34.47,14600.0,27.8917,27.9646,27.8836,27.9241,14600.0
2005-08-16 11:30:00,34.47,34.54,34.47,34.49,5000.0,27.9241,27.9808,27.9241,27.9403,5000.0
2005-08-16 12:00:00,34.49,34.54,34.44,34.46,7900.0,27.9403,27.9808,27.8998,27.916,7900.0
2005-08-16 12:30:00,34.43,34.43,34.31,34.36,13200.0,27.8917,27.8917,27.7945,27.835,13200.0
2005-08-16 13:00:00,34.38,34.44,34.37,34.42,18400.0,27.8512,27.8998,27.8431,27.8836,18400.0
2005-08-16 13:30:00,34.44,34.52,34.42,34.5,11600.0,27.8998,27.9646,27.8836,27.9484,11600.0
2005-08-16 14:00:00,34.49,34.5,34.32,34.32,36000.0,27.9403,27.9484,27.8026,27.8026,36000.0
2005-08-16 14:30:00,34.31,34.55,34.31,34.54,16600.0,27.7945,27.9889,27.7945,27.9808,16600.0
2005-08-16 15:00:00,34.55,34.55,34.21,34.23,21600.0,27.9889,27.9889,27.7135,27.7297,21600.0
2005-08-16 15:30:00,34.23,34.35,34.08,34.2,33300.0,27.7297,27.8269,27.6082,27.7054,33300.0
2005-08-17 09:30:00,34.2,34.52,34.15,34.45,27800.0,27.7054,27.9646,27.6649,27.9079,27800.0
2005-08-17 10:00:00,34.42,34.63,34.34,34.6,11100.0,27.8836,28.0537,27.8188,28.0294,11100.0
2005-08-17 10:30:00,34.56,34.63,34.35,34.58,40200.0,27.997,28.0537,27.8269,28.0132,40200.0
2005-08-17 11:00:00,34.6,34.82,34.58,34.8,27600.0,28.0294,28.2077,28.0132,28.1915,27600.0
2005-08-17 11:30:00,34.8,34.8,34.68,34.73,4900.0,28.1915,28.1915,28.0943,28.1348,4900.0
2005-08-17 12:00:00,34.68,34.84,34.68,34.84,31400.0,28.0943,28.2239,28.0943,28.2239,31400.0
2005-08-17 12:30:00,34.84,34.93,34.8,34.9,13800.0,28.2239,28.2968,28.1915,28.2725,13800.0
2005-08-17 13:00:00,34.91,35.0,34.88,34.97,9500.0,28.2806,28.3535,28.2563,28.3292,9500.0
2005-08-17 13:30:00,34.96,34.96,34.88,34.95,14900.0,28.3211,28.3211,28.2563,28.313,14900.0
2005-08-17 14:00:00,34.92,34.94,34.79,34.81,40900.0,28.2887,28.3049,28.1834,28.1996,40900.0
2005-08-17 14:30:00,34.8,34.82,34.63,34.71,8000.0,28.1915,28.2077,28.0537,28.1186,8000.0
2005-08-17 15:00:00,34.69,34.83,34.65,34.81,15600.0,28.1024,28.2158,28.0699,28.1996,15600.0
2005-08-17 15:30:00,34.82,34.85,34.72,34.75,33300.0,28.2077,28.232,28.1267,28.151,33300.0
2005-08-18 09:30:00,34.65,34.68,34.33,34.59,14000.0,28.0699,28.0943,27.8107,28.0213,14000.0
2005-08-18 10:00:00,34.52,34.61,34.44,34.53,3700.0,27.9646,28.0375,27.8998,27.9727,3700.0
2005-08-18 10:30:00,34.54,34.64,34.45,34.45,4400.0,27.9808,28.0618,27.9079,27.9079,4400.0
2005-08-18 11:00:00,34.45,34.45,34.32,34.41,6500.0,27.9079,27.9079,27.8026,27.8755,6500.0
2005-08-18 11:30:00,34.41,34.46,34.31,34.46,7100.0,27.8755,27.916,27.7945,27.916,7100.0
2005-08-18 12:00:00,34.49,34.56,34.45,34.45,3400.0,27.9403,27.997,27.9079,27.9079,3400.0
2005-08-18 12:30:00,34.43,34.52,34.31,34.52,8500.0,27.8917,27.9646,27.7945,27.9646,8500.0
2005-08-18 13:00:00,34.49,34.54,34.37,34.54,8300.0,27.9403,27.9808,27.8431,27.9808,8300.0
2005-08-18 13:30:00,34.56,34.62,34.41,34.46,8000.0,27.997,28.0456,27.8755,27.916,8000.0
2005-08-18 14:00:00,34.45,34.48,34.36,34.39,7800.0,27.9079,27.9322,27.835,27.8593,7800.0
2005-08-18 14:30:00,34.3,34.41,34.2,34.32,17300.0,27.7864,27.8755,27.7054,27.8026,17300.0
2005-08-18 15:00:00,34.28,34.42,34.24,34.4,10300.0,27.7702,27.8836,27.7378,27.8674,10300.0
2005-08-18 15:30:00,34.4,34.43,34.3,34.37,14000.0,27.8674,27.8917,27.7864,27.8431,14000.0
2005-08-19 09:30:00,34.33,34.46,34.32,34.34,6300.0,27.8107,27.916,27.8026,27.8188,6300.0
2005-08-19 10:00:00,34.4,34.61,34.4,34.52,8000.0,27.8674,28.0375,27.8674,27.9646,8000.0
2005-08-19 10:30:00,34.51,34.55,34.38,34.53,5100.0,27.9565,27.9889,27.8512,27.9727,5100.0
2005-08-19 11:00:00,34.55,34.56,34.32,34.34,5300.0,27.9889,27.997,27.8026,27.8188,5300.0
2005-08-19 11:30:00,34.34,34.47,34.29,34.38,4000.0,27.8188,27.9241,27.7783,27.8512,4000.0
2005-08-19 12:00:00,34.36,34.45,34.32,34.33,3700.0,27.835,27.9079,27.8026,27.8107,3700.0
2005-08-19 12:30:00,34.3,34.36,34.26,34.36,2300.0,27.7864,27.835,27.754,27.835,2300.0
2005-08-19 13:00:00,34.38,34.43,34.33,34.37,3600.0,27.8512,27.8917,27.8107,27.8431,3600.0
2005-08-19 13:30:00,34.36,34.48,34.36,34.45,3000.0,27.835,27.9322,27.835,27.9079,3000.0
2005-08-19 14:00:00,34.49,34.53,34.46,34.53,2500.0,27.9403,27.9727,27.916,27.9727,2500.0
2005-08-19 14:30:00,34.5,34.5,34.35,34.37,4500.0,27.9484,27.9484,27.8269,27.8431,4500.0
2005-08-19 15:00:00,34.35,34.45,34.35,34.4,4700.0,27.8269,27.9079,27.8269,27.8674,4700.0
2005-08-19 15:30:00,34.4,34.45,34.38,34.38,13700.0,27.8674,27.9079,27.8512,27.8512,13700.0
2005-08-22 09:30:00,34.47,34.65,34.37,34.5,13100.0,27.9241,28.0699,27.8431,27.9484,13100.0
2005-08-22 10:00:00,34.63,34.69,34.57,34.57,8100.0,28.0537,28.1024,28.0051,28.0051,8100.0
2005-08-22 10:30:00,34.62,34.69,34.57,34.61,5100.0,28.0456,28.1024,28.0051,28.0375,5100.0
2005-08-22 11:00:00,34.65,34.66,34.45,34.46,6200.0,28.0699,28.0781,27.9079,27.916,6200.0
2005-08-22 11:30:00,34.48,34.49,34.37,34.38,5600.0,27.9322,27.9403,27.8431,27.8512,5600.0
2005-08-22 12:00:00,34.4,34.4,34.28,34.32,2900.0,27.8674,27.8674,27.7702,27.8026,2900.0
2005-08-22 12:30:00,34.31,34.31,34.17,34.18,9100.0,27.7945,27.7945,27.6811,27.6892,9100.0
2005-08-22 13:00:00,34.19,34.29,34.15,34.29,10000.0,27.6973,27.7783,27.6649,27.7783,10000.0
2005-08-22 13:30:00,34.29,34.34,34.23,34.33,5500.0,27.7783,27.8188,27.7297,27.8107,5500.0
2005-08-22 14:00:00,34.33,34.34,34.25,34.29,5200.0,27.8107,27.8188,27.7459,27.7783,5200.0
2005-08-22 14:30:00,34.29,34.29,34.19,34.21,9200.0,27.7783,27.7783,27.6973,27.7135,9200.0
2005-08-22 15:00:00,34.22,34.27,34.1,34.17,12200.0,27.7216,27.7621,27.6244,27.6811,12200.0
2005-08-22 15:30:00,34.18,34.32,34.18,34.23,28900.0,27.6892,27.8026,27.6892,27.7297,28900.0
2005-08-23 09:30:00,34.2,34.23,34.06,34.06,16200.0,27.7054,27.7297,27.592,27.592,16200.0
2005-08-23 10:00:00,34.06,34.26,34.05,34.19,14400.0,27.592,27.754,27.5839,27.6973,14400.0
2005-08-23 10:30:00,34.21,34.24,33.88,33.96,27700.0,27.7135,27.7378,27.4462,27.511,27700.0
2005-08-23 11:00:00,33.97,34.06,33.9,33.96,23700.0,27.5191,27.592,27.4624,27.511,23700.0
2005-08-23 11:30:00,33.94,33.95,33.76,33.87,8500.0,27.4948,27.5029,27.349,27.4381,8500.0
2005-08-23 12:00:00,33.85,33.86,33.68,33.79,10800.0,27.4219,27.43,27.2842,27.3733,10800.0
2005-08-23 12:30:00,33.77,33.93,33.71,33.93,10400.0,27.3571,27.4867,27.3085,27.4867,10400.0
2005-08-23 13:00:00,33.92,33.97,33.89,33.97,7000.0,27.4786,27.5191,27.4543,27.5191,7000.0
2005-08-23 13:30:00,33.96,34.08,33.93,34.04,6800.0,27.511,27.6082,27.4867,27.5758,6800.0
2005-08-23 14:00:00,34.05,34.19,34.05,34.18,8900.0,27.5839,27.6973,27.5839,27.6892,8900.0
2005-08-23 14:30:00,34.18,34.26,34.17,34.22,28800.0,27.6892,27.754,27.6811,27.7216,28800.0
2005-08-23 15:00:00,34.21,34.24,34.07,34.12,13600.0,27.7135,27.7378,27.6001,27.6406,13600.0
2005-08-23 15:30:00,34.11,34.16,34.02,34.08,32600.0,27.6325,27.673,27.5596,27.6082,32600.0
2005-08-24 09:30:00,34.18,34.25,34.06,34.15,9000.0,27.6892,27.7459,27.592,27.6649,9000.0
2005-08-24 10:00:00,34.15,34.25,34.12,34.21,7900.0,27.6649,27.7459,27.6406,27.7135,7900.0
2005-08-24 10:30:00,34.19,34.56,34.19,34.48,15700.0,27.6973,27.997,27.6973,27.9322,15700.0
2005-08-24 11:00:00,34.48,34.48,34.41,34.42,2300.0,27.9322,27.9322,27.8755,27.8836,2300.0
2005-08-24 11:30:00,34.42,34.5,34.35,34.47,5600.0,27.8836,27.9484,27.8269,27.9241,5600.0
2005-08-24 12:00:00,34.46,34.6,34.4,34.6,2900.0,27.916,28.0294,27.8674,28.0294,2900.0
2005-08-24 12:30:00,34.6,34.83,34.6,34.81,9900.0,28.0294,28.2158,28.0294,28.1996,9900.0
2005-08-24 13:00:00,34.82,34.84,34.78,34.81,13300.0,28.2077,28.2239,28.1753,28.1996,13300.0
2005-08-24 13:30:00,34.83,34.92,34.82,34.87,13800.0,28.2158,28.2887,28.2077,28.2482,13800.0
2005-08-24 14:00:00,34.91,34.91,34.58,34.58,11600.0,28.2806,28.2806,28.0132,28.0132,11600.0
2005-08-24 14:30:00,34.59,34.66,34.44,34.44,6000.0,28.0213,28.0781,27.8998,27.8998,6000.0
2005-08-24 15:00:00,34.46,34.47,34.0,34.18,28700.0,27.916,27.9241,27.5434,27.6892,28700.0
2005-08-24 15:30:00,34.14,34.3,34.1,34.13,25600.0,27.6568,27.7864,27.6244,27.6487,25600.0
2005-08-25 09:30:00,34.16,34.47,34.16,34.21,25300.0,27.673,27.9241,27.673,27.7135,25300.0
2005-08-25 10:00:00,34.23,34.33,34.21,34.33,15500.0,27.7297,27.8107,27.7135,27.8107,15500.0
2005-08-25 10:30:00,34.34,34.49,34.34,34.46,26200.0,27.8188,27.9403,27.8188,27.916,26200.0
2005-08-25 11:00:00,34.47,34.72,34.47,34.71,19800.0,27.9241,28.1267,27.9241,28.1186,19800.0
2005-08-25 11:30:00,34.7,34.72,34.56,34.72,65800.0,28.1105,28.1267,27.997,28.1267,65800.0
2005-08-25 12:00:00,34.72,34.74,34.6,34.61,27000.0,28.1267,28.1429,28.0294,28.0375,27000.0
2005-08-25 12:30:00,34.61,34.61,34.32,34.33,8500.0,28.0375,28.0375,27.8026,27.8107,8500.0
2005-08-25 13:00:00,34.33,34.38,34.29,34.31,8700.0,27.8107,27.8512,27.7783,27.7945,8700.0
2005-08-25 13:30:00,34.34,34.38,34.3,34.37,4700.0,27.8188,27.8512,27.7864,27.8431,4700.0
2005-08-25 14:00:00,34.35,34.47,34.35,34.46,15400.0,27.8269,27.9241,27.8269,27.916,15400.0
2005-08-25 14:30:00,34.5,34.53,34.43,34.45,6700.0,27.9484,27.9727,27.8917,27.9079,6700.0
2005-08-25 15:00:00,34.47,34.54,34.47,34.49,13000.0,27.9241,27.9808,27.9241,27.9403,13000.0
2005-08-25 15:30:00,34.49,34.57,34.48,34.52,26700.0,27.9403,28.0051,27.9322,27.9646,26700.0
2005-08-26 09:30:00,34.61,34.8,34.55,34.7,37100.0,28.0375,28.1915,27.9889,28.1105,37100.0
2005-08-26 10:00:00,34.66,34.78,34.5,34.67,30900.0,28.0781,28.1753,27.9484,28.0862,30900.0
2005-08-26 10:30:00,34.69,34.71,34.56,34.62,17000.0,28.1024,28.1186,27.997,28.0456,17000.0
2005-08-26 11:00:00,34.62,34.73,34.5,34.56,15700.0,28.0456,28.1348,27.9484,27.997,15700.0
2005-08-26 11:30:00,34.56,34.58,34.51,34.52,16400.0,27.997,28.0132,27.9565,27.9646,16400.0
2005-08-26 12:00:00,34.53,34.63,34.53,34.63,7400.0,27.9727,28.0537,27.9727,28.0537,7400.0
2005-08-26 12:30:00,34.67,34.67,34.59,34.59,15800.0,28.0862,28.0862,28.0213,28.0213,15800.0
2005-08-26 13:00:00,34.6,34.6,34.38,34.39,6600.0,28.0294,28.0294,27.8512,27.8593,6600.0
2005-08-26 13:30:00,34.4,34.49,34.4,34.42,6800.0,27.8674,27.9403,27.8674,27.8836,6800.0
2005-08-26 14:00:00,34.42,34.58,34.35,34.58,8400.0,27.8836,28.0132,27.8269,28.0132,8400.0
2005-08-26 14:30:00,34.58,34.63,34.49,34.6,10400.0,28.0132,28.0537,27.9403,28.0294,10400.0
2005-08-26 15:00:00,34.56,34.63,34.51,34.52,21300.0,27.997,28.0537,27.9565,27.9646,21300.0
2005-08-26 15:30:00,34.52,34.55,34.34,34.38,15700.0,27.9646,27.9889,27.8188,27.8512,15700.0
2005-08-29 09:30:00,34.27,34.35,34.07,34.35,8000.0,27.8021,27.867,27.6399,27.867,8000.0
2005-08-29 10:00:00,34.38,34.5,34.29,34.4,6500.0,27.8914,27.9887,27.8184,27.9076,6500.0
2005-08-29 10:30:00,34.32,34.41,34.3,34.34,4000.0,27.8427,27.9157,27.8265,27.8589,4000.0
2005-08-29 11:00:00,34.32,34.39,34.23,34.27,7100.0,27.8427,27.8995,27.7697,27.8021,7100.0
2005-08-29 11:30:00,34.26,34.36,34.26,34.34,3200.0,27.794,27.8752,27.794,27.8589,3200.0
2005-08-29 12:00:00,34.33,34.45,34.28,34.36,3400.0,27.8508,27.9482,27.8103,27.8752,3400.0
2005-08-29 12:30:00,34.4,34.45,34.3,34.31,3400.0,27.9076,27.9482,27.8265,27.8346,3400.0
2005-08-29 13:00:00,34.31,34.64,34.3,34.45,8800.0,27.8346,28.1023,27.8265,27.9482,8800.0
2005-08-29 13:30:00,34.5,34.68,34.42,34.68,8500.0,27.9887,28.1348,27.9238,28.1348,8500.0
2005-08-29 14:00:00,34.65,34.65,34.5,34.6,4300.0,28.1104,28.1104,27.9887,28.0699,4300.0
2005-08-29 14:30:00,34.6,34.65,34.55,34.64,6700.0,28.0699,28.1104,28.0293,28.1023,6700.0
2005-08-29 15:00:00,34.61,34.69,34.58,34.65,10800.0,28.078,28.1429,28.0536,28.1104,10800.0
2005-08-29 15:30:00,34.65,34.68,34.61,34.66,16900.0,28.1104,28.1348,28.078,28.1185,16900.0
2005-08-30 09:30:00,34.48,34.69,34.45,34.69,14400.0,27.9725,28.1429,27.9482,28.1429,14400.0
2005-08-30 10:00:00,34.7,34.75,34.59,34.64,24900.0,28.151,28.1915,28.0617,28.1023,24900.0
2005-08-30 10:30:00,34.64,34.67,34.5,34.55,16700.0,28.1023,28.1266,27.9887,28.0293,16700.0
2005-08-30 11:00:00,34.58,34.64,34.55,34.6,9600.0,28.0536,28.1023,28.0293,28.0699,9600.0
2005-08-30 11:30:00,34.6,34.62,34.51,34.51,6300.0,28.0699,28.0861,27.9968,27.9968,6300.0
2005-08-30 12:00:00,34.53,34.64,34.53,34.63,5500.0,28.0131,28.1023,28.0131,28.0942,5500.0
2005-08-30 12:30:00,34.59,34.64,34.57,34.58,13200.0,28.0617,28.1023,28.0455,28.0536,13200.0
2005-08-30 13:00:00,34.57,34.59,34.5,34.54,3600.0,28.0455,28.0617,27.9887,28.0212,3600.0
2005-08-30 13:30:00,34.58,34.64,34.55,34.59,8500.0,28.0536,28.1023,28.0293,28.0617,8500.0
2005-08-30 14:00:00,34.58,34.61,34.52,34.59,15200.0,28.0536,28.078,28.005,28.0617,15200.0
2005-08-30 14:30:00,34.57,34.57,34.4,34.4,16200.0,28.0455,28.0455,27.9076,27.9076,16200.0
2005-08-30 15:00:00,34.4,34.49,34.4,34.45,6900.0,27.9076,27.9806,27.9076,27.9482,6900.0
2005-08-30 15:30:00,34.47,34.7,34.47,34.57,22400.0,27.9644,28.151,27.9644,28.0455,22400.0
2005-08-31 09:30:00,34.51,34.79,34.4,34.4,2900.0,27.9968,28.224,27.9076,27.9076,2900.0
2005-08-31 10:00:00,34.48,34.6,34.35,34.45,6600.0,27.9725,28.0699,27.867,27.9482,6600.0
2005-08-31 10:30:00,34.45,34.66,34.45,34.56,8100.0,27.9482,28.1185,27.9482,28.0374,8100.0
2005-08-31 11:00:00,34.54,34.73,34.53,34.68,5300.0,28.0212,28.1753,28.0131,28.1348,5300.0
2005-08-31 11:30:00,34.66,34.77,34.61,34.76,6100.0,28.1185,28.2078,28.078,28.1997,6100.0
2005-08-31 12:00:00,34.76,34.76,34.6,34.6,9300.0,28.1997,28.1997,28.0699,28.0699,9300.0
2005-08-31 12:30:00,34.61,34.74,34.61,34.7,8100.0,28.078,28.1834,28.078,28.151,8100.0
2005-08-31 13:00:00,34.71,34.84,34.7,34.83,7900.0,28.1591,28.2646,28.151,28.2564,7900.0
2005-08-31 13:30:00,34.79,34.87,34.76,34.84,4700.0,28.224,28.2889,28.1997,28.2646,4700.0
2005-08-31 14:00:00,34.84,34.84,34.76,34.81,6400.0,28.2646,28.2646,28.1997,28.2402,6400.0
2005-08-31 14:30:00,34.83,35.0,34.82,35.0,13300.0,28.2564,28.3944,28.2483,28.3944,13300.0
2005-08-31 15:00:00,35.0,35.0,34.91,34.98,9000.0,28.3944,28.3944,28.3213,28.3781,9000.0
2005-08-31 15:30:00,34.99,35.08,34.94,35.01,22700.0,28.3863,28.4593,28.3457,28.4025,22700.0
2005-09-01 09:30:00,35.0,35.75,35.0,35.6,18900.0,28.3944,29.0028,28.3944,28.8811,18900.0
2005-09-01 10:00:00,35.58,35.58,35.2,35.34,14800.0,28.8649,28.8649,28.5566,28.6702,14800.0
2005-09-01 10:30:00,35.35,35.36,35.22,35.24,10800.0,28.6783,28.6864,28.5728,28.5891,10800.0
2005-09-01 11:00:00,35.19,35.41,35.12,35.4,11000.0,28.5485,28.727,28.4917,28.7189,11000.0
2005-09-01 11:30:00,35.4,35.59,35.4,35.47,8500.0,28.7189,28.873,28.7189,28.7757,8500.0
2005-09-01 12:00:00,35.42,35.42,35.32,35.36,7000.0,28.7351,28.7351,28.654,28.6864,7000.0
2005-09-01 12:30:00,35.36,35.44,35.19,35.19,5000.0,28.6864,28.7513,28.5485,28.5485,5000.0
2005-09-01 13:00:00,35.2,35.29,35.19,35.29,3800.0,28.5566,28.6296,28.5485,28.6296,3800.0
2005-09-01 13:30:00,35.27,35.32,35.1,35.1,4800.0,28.6134,28.654,28.4755,28.4755,4800.0
2005-09-01 14:00:00,35.13,35.32,35.04,35.25,5200.0,28.4998,28.654,28.4268,28.5972,5200.0
2005-09-01 14:30:00,35.28,35.43,35.28,35.3,11000.0,28.6215,28.7432,28.6215,28.6377,11000.0
2005-09-01 15:00:00,35.31,35.35,35.29,35.31,7600.0,28.6459,28.6783,28.6296,28.6459,7600.0
2005-09-01 15:30:00,35.31,35.31,35.22,35.22,12800.0,28.6459,28.6459,28.5728,28.5728,12800.0
2005-09-02 09:30:00,35.24,35.24,35.0,35.01,8200.0,28.5891,28.5891,28.3944,28.4025,8200.0
2005-09-02 10:00:00,35.02,35.15,35.01,35.08,4700.0,28.4106,28.5161,28.4025,28.4593,4700.0
2005-09-02 10:30:00,35.03,35.03,34.89,34.9,4800.0,28.4187,28.4187,28.3051,28.3132,4800.0
2005-09-02 11:00:00,34.89,34.96,34.86,34.95,2000.0,28.3051,28.3619,28.2808,28.3538,2000.0
2005-09-02 11:30:00,34.95,34.95,34.87,34.91,3900.0,28.3538,28.3538,28.2889,28.3213,3900.0
2005-09-02 12:00:00,34.9,35.05,34.88,35.05,4200.0,28.3132,28.4349,28.297,28.4349,4200.0
2005-09-02 12:30:00,35.05,35.12,35.0,35.0,1800.0,28.4349,28.4917,28.3944,28.3944,1800.0
2005-09-02 13:00:00,35.01,35.01,34.91,34.94,3000.0,28.4025,28.4025,28.3213,28.3457,3000.0
2005-09-02 13:30:00,34.94,35.02,34.89,35.02,2600.0,28.3457,28.4106,28.3051,28.4106,2600.0
2005-09-02 14:00:00,35.04,35.04,35.0,35.03,55000.0,28.4268,28.4268,28.3944,28.4187,55000.0
2005-09-02 14:30:00,35.03,35.11,35.02,35.06,10500.0,28.4187,28.4836,28.4106,28.443,10500.0
2005-09-02 15:00:00,35.06,35.11,35.05,35.05,8000.0,28.443,28.4836,28.4349,28.4349,8000.0
2005-09-02 15:30:00,35.05,35.09,35.01,35.05,39100.0,28.4349,28.4674,28.4025,28.4349,39100.0
2005-09-06 09:30:00,35.03,35.3,35.03,35.16,12200.0,28.4187,28.6377,28.4187,28.5242,12200.0
2005-09-06 10:00:00,35.15,35.31,35.15,35.25,7800.0,28.5161,28.6459,28.5161,28.5972,7800.0
2005-09-06 10:30:00,35.29,35.48,35.27,35.36,12000.0,28.6296,28.7838,28.6134,28.6864,12000.0
2005-09-06 11:00:00,35.36,35.5,35.33,35.49,18800.0,28.6864,28.8,28.6621,28.7919,18800.0
2005-09-06 11:30:00,35.5,35.5,35.36,35.37,3300.0,28.8,28.8,28.6864,28.6945,3300.0
2005-09-06 12:00:00,35.33,35.33,35.22,35.23,3800.0,28.6621,28.6621,28.5728,28.581,3800.0
2005-09-06 12:30:00,35.22,35.26,35.09,35.26,6500.0,28.5728,28.6053,28.4674,28.6053,6500.0
2005-09-06 13:00:00,35.28,35.28,35.21,35.25,5100.0,28.6215,28.6215,28.5647,28.5972,5100.0
2005-09-06 13:30:00,35.26,35.29,35.23,35.26,3300.0,28.6053,28.6296,28.581,28.6053,3300.0
2005-09-06 14:00:00,35.26,35.38,35.15,35.15,7900.0,28.6053,28.7026,28.5161,28.5161,7900.0
2005-09-06 14:30:00,35.16,35.2,35.07,35.2,6100.0,28.5242,28.5566,28.4512,28.5566,6100.0
2005-09-06 15:00:00,35.22,35.36,35.12,35.3,8400.0,28.5728,28.6864,28.4917,28.6377,8400.0
2005-09-06 15:30:00,35.3,35.5,35.3,35.5,19100.0,28.6377,28.8,28.6377,28.8,19100.0
2005-09-07 09:30:00,35.4,35.4,35.08,35.18,28700.0,28.7189,28.7189,28.4593,28.5404,28700.0
2005-09-07 10:00:00,35.12,35.14,34.96,34.96,4100.0,28.4917,28.5079,28.3619,28.3619,4100.0
2005-09-07 10:30:00,34.94,35.18,34.94,35.13,8100.0,28.3457,28.5404,28.3457,28.4998,8100.0
2005-09-07 11:00:00,35.14,35.21,35.04,35.05,7300.0,28.5079,28.5647,28.4268,28.4349,7300.0
2005-09-07 11:30:00,35.04,35.04,34.85,34.87,7600.0,28.4268,28.4268,28.2727,28.2889,7600.0
2005-09-07 12:00:00,34.86,34.86,34.68,34.68,4200.0,28.2808,28.2808,28.1348,28.1348,4200.0
2005-09-07 12:30:00,34.66,34.67,34.58,34.63,5800.0,28.1185,28.1266,28.0536,28.0942,5800.0
2005-09-07 13:00:00,34.62,34.62,34.52,34.54,12300.0,28.0861,28.0861,28.005,28.0212,12300.0
2005-09-07 13:30:00,34.55,34.6,34.55,34.56,10900.0,28.0293,28.0699,28.0293,28.0374,10900.0
2005-09-07 14:00:00,34.56,34.61,34.5,34.5,11100.0,28.0374,28.078,27.9887,27.9887,11100.0
2005-09-07 14:30:00,34.5,34.5,34.45,34.48,31000.0,27.9887,27.9887,27.9482,27.9725,31000.0
2005-09-07 15:00:00,34.47,34.61,34.46,34.58,43000.0,27.9644,28.078,27.9563,28.0536,43000.0
2005-09-07 15:30:00,34.59,34.59,34.51,34.55,71500.0,28.0617,28.0617,27.9968,28.0293,71500.0
2005-09-08 09:30:00,34.35,34.36,34.14,34.18,8900.0,27.867,27.8752,27.6967,27.7291,8900.0
2005-09-08 10:00:00,34.19,34.22,34.05,34.22,23400.0,27.7372,27.7616,27.6237,27.7616,23400.0
2005-09-08 10:30:00,34.18,34.19,33.95,33.98,20200.0,27.7291,27.7372,27.5425,27.5669,20200.0
2005-09-08 11:00:00,33.98,33.98,33.79,33.91,28900.0,27.5669,27.5669,27.4127,27.5101,28900.0
2005-09-08 11:30:00,33.91,33.92,33.83,33.87,11400.0,27.5101,27.5182,27.4452,27.4776,11400.0
2005-09-08 12:00:00,33.87,33.95,33.87,33.95,10100.0,27.4776,27.5425,27.4776,27.5425,10100.0
2005-09-08 12:30:00,33.95,33.97,33.8,33.82,15700.0,27.5425,27.5588,27.4208,27.4371,15700.0
2005-09-08 13:00:00,33.82,33.88,33.82,33.87,16500.0,27.4371,27.4857,27.4371,27.4776,16500.0
2005-09-08 13:30:00,33.87,33.9,33.84,33.89,16500.0,27.4776,27.502,27.4533,27.4939,16500.0
2005-09-08 14:00:00,33.89,33.98,33.87,33.91,11700.0,27.4939,27.5669,27.4776,27.5101,11700.0
2005-09-08 14:30:00,33.9,33.91,33.79,33.82,12200.0,27.502,27.5101,27.4127,27.4371,12200.0
2005-09-08 15:00:00,33.8,33.84,33.67,33.69,26300.0,27.4208,27.4533,27.3154,27.3316,26300.0
2005-09-08 15:30:00,33.69,33.86,33.68,33.85,108900.0,27.3316,27.4695,27.3235,27.4614,108900.0
2005-09-09 09:30:00,33.95,34.1,33.79,34.0,9100.0,27.5425,27.6642,27.4127,27.5831,9100.0
2005-09-09 10:00:00,33.95,34.0,33.87,33.98,10400.0,27.5425,27.5831,27.4776,27.5669,10400.0
2005-09-09 10:30:00,33.96,34.01,33.92,33.99,15500.0,27.5506,27.5912,27.5182,27.575,15500.0
2005-09-09 11:00:00,33.97,34.2,33.91,34.18,8400.0,27.5588,27.7453,27.5101,27.7291,8400.0
2005-09-09 11:30:00,34.17,34.43,34.17,34.43,10100.0,27.721,27.9319,27.721,27.9319,10100.0
2005-09-09 12:00:00,34.45,34.55,34.45,34.5,9700.0,27.9482,28.0293,27.9482,27.9887,9700.0
2005-09-09 12:30:00,34.49,34.55,34.49,34.5,6700.0,27.9806,28.0293,27.9806,27.9887,6700.0
2005-09-09 13:00:00,34.52,34.54,34.48,34.53,5500.0,28.005,28.0212,27.9725,28.0131,5500.0
2005-09-09 13:30:00,34.51,34.66,34.5,34.63,12600.0,27.9968,28.1185,27.9887,28.0942,12600.0
2005-09-09 14:00:00,34.61,34.69,34.51,34.63,32500.0,28.078,28.1429,27.9968,28.0942,32500.0
2005-09-09 14:30:00,34.63,34.66,34.59,34.64,14200.0,28.0942,28.1185,28.0617,28.1023,14200.0
2005-09-09 15:00:00,34.65,34.67,34.54,34.66,13800.0,28.1104,28.1266,28.0212,28.1185,13800.0
2005-09-09 15:30:00,34.65,34.69,34.59,34.69,22700.0,28.1104,28.1429,28.0617,28.1429,22700.0
2005-09-12 09:30:00,34.52,34.52,34.35,34.47,12000.0,28.005,28.005,27.867,27.9644,12000.0
2005-09-12 10:00:00,34.45,34.72,34.43,34.69,10500.0,27.9482,28.1672,27.9319,28.1429,10500.0
2005-09-12 10:30:00,34.71,34.8,34.61,34.67,15300.0,28.1591,28.2321,28.078,28.1266,15300.0
2005-09-12 11:00:00,34.67,34.7,34.59,34.64,14000.0,28.1266,28.151,28.0617,28.1023,14000.0
2005-09-12 11:30:00,34.61,34.67,34.59,34.63,8600.0,28.078,28.1266,28.0617,28.0942,8600.0
2005-09-12 12:00:00,34.64,34.77,34.64,34.71,12400.0,28.1023,28.2078,28.1023,28.1591,12400.0
2005-09-12 12:30:00,34.75,34.76,34.6,34.71,12300.0,28.1915,28.1997,28.0699,28.1591,12300.0
2005-09-12 13:00:00,34.72,34.87,34.7,34.85,15100.0,28.1672,28.2889,28.151,28.2727,15100.0
2005-09-12 13:30:00,34.85,34.94,34.84,34.88,8500.0,28.2727,28.3457,28.2646,28.297,8500.0
2005-09-12 14:00:00,34.89,34.92,34.88,34.89,16800.0,28.3051,28.3295,28.297,28.3051,16800.0
2005-09-12 14:30:00,34.89,35.01,34.89,35.0,19300.0,28.3051,28.4025,28.3051,28.3944,19300.0
2005-09-12 15:00:00,35.0,35.04,34.91,34.95,20200.0,28.3944,28.4268,28.3213,28.3538,20200.0
2005-09-12 15:30:00,34.96,34.99,34.8,34.87,19800.0,28.3619,28.3863,28.2321,28.2889,19800.0
2005-09-13 09:30:00,34.63,34.71,34.5,34.5,10500.0,28.0942,28.1591,27.9887,27.9887,10500.0
2005-09-13 10:00:00,34.49,34.51,34.22,34.31,19700.0,27.9806,27.9968,27.7616,27.8346,19700.0
2005-09-13 10:30:00,34.3,34.45,34.3,34.31,4700.0,27.8265,27.9482,27.8265,27.8346,4700.0
2005-09-13 11:00:00,34.32,34.36,34.23,34.36,6100.0,27.8427,27.8752,27.7697,27.8752,6100.0
2005-09-13 11:30:00,34.36,34.53,34.33,34.52,4400.0,27.8752,28.0131,27.8508,28.005,4400.0
2005-09-13 12:00:00,34.52,34.52,34.25,34.29,6500.0,28.005,28.005,27.7859,27.8184,6500.0
2005-09-13 12:30:00,34.3,34.48,34.3,34.46,5700.0,27.8265,27.9725,27.8265,27.9563,5700.0
2005-09-13 13:00:00,34.46,34.5,34.39,34.42,4500.0,27.9563,27.9887,27.8995,27.9238,4500.0
2005-09-13 13:30:00,34.41,34.45,34.37,34.41,6700.0,27.9157,27.9482,27.8833,27.9157,6700.0
2005-09-13 14:00:00,34.41,34.55,34.34,34.5,10500.0,27.9157,28.0293,27.8589,27.9887,10500.0
2005-09-13 14:30:00,34.49,34.5,34.31,34.32,12200.0,27.9806,27.9887,27.8346,27.8427,12200.0
2005-09-13 15:00:00,34.32,34.32,34.09,34.22,19000.0,27.8427,27.8427,27.6561,27.7616,19000.0
2005-09-13 15:30:00,34.22,34.37,34.15,34.2,30100.0,27.7616,27.8833,27.7048,27.7453,30100.0
2005-09-14 09:30:00,34.41,34.73,34.41,34.5,8900.0,27.9157,28.1753,27.9157,27.9887,8900.0
2005-09-14 10:00:00,34.51,34.78,34.5,34.66,11200.0,27.9968,28.2159,27.9887,28.1185,11200.0
2005-09-14 10:30:00,34.57,34.73,34.54,34.7,7300.0,28.0455,28.1753,28.0212,28.151,7300.0
2005-09-14 11:00:00,34.7,34.75,34.61,34.61,4000.0,28.151,28.1915,28.078,28.078,4000.0
2005-09-14 11:30:00,34.6,34.63,34.48,34.5,3200.0,28.0699,28.0942,27.9725,27.9887,3200.0
2005-09-14 12:00:00,34.49,34.51,34.43,34.43,5600.0,27.9806,27.9968,27.9319,27.9319,5600.0
2005-09-14 12:30:00,34.43,34.43,34.29,34.36,5400.0,27.9319,27.9319,27.8184,27.8752,5400.0
2005-09-14 13:00:00,34.36,34.36,34.19,34.19,3900.0,27.8752,27.8752,27.7372,27.7372,3900.0
2005-09-14 13:30:00,34.19,34.22,34.1,34.1,9700.0,27.7372,27.7616,27.6642,27.6642,9700.0
2005-09-14 14:00:00,34.1,34.11,34.02,34.02,9600.0,27.6642,27.6723,27.5993,27.5993,9600.0
2005-09-14 14:30:00,34.02,34.21,34.02,34.2,7700.0,27.5993,27.7535,27.5993,27.7453,7700.0
2005-09-14 15:00:00,34.14,34.17,34.02,34.16,8300.0,27.6967,27.721,27.5993,27.7129,8300.0
2005-09-14 15:30:00,34.17,34.25,34.11,34.11,17200.0,27.721,27.7859,27.6723,27.6723,17200.0
2005-09-15 09:30:00,34.26,34.43,34.14,34.28,18200.0,27.794,27.9319,27.6967,27.8103,18200.0
2005-09-15 10:00:00,34.29,34.3,34.01,34.05,8500.0,27.8184,27.8265,27.5912,27.6237,8500.0
2005-09-15 10:30:00,34.02,34.22,34.01,34.2,5700.0,27.5993,27.7616,27.5912,27.7453,5700.0
2005-09-15 11:00:00,34.19,34.21,34.16,34.18,3100.0,27.7372,27.7535,27.7129,27.7291,3100.0
2005-09-15 11:30:00,34.18,34.18,34.01,34.01,6200.0,27.7291,27.7291,27.5912,27.5912,6200.0
2005-09-15 12:00:00,34.01,34.01,33.86,33.91,6800.0,27.5912,27.5912,27.4695,27.5101,6800.0
2005-09-15 12:30:00,33.89,33.97,33.89,33.97,3200.0,27.4939,27.5588,27.4939,27.5588,3200.0
2005-09-15 13:00:00,33.99,34.04,33.96,34.01,6700.0,27.575,27.6155,27.5506,27.5912,6700.0
2005-09-15 13:30:00,34.0,34.01,33.97,33.97,4500.0,27.5831,27.5912,27.5588,27.5588,4500.0
2005-09-15 14:00:00,33.96,33.96,33.86,33.86,5000.0,27.5506,27.5506,27.4695,27.4695,5000.0
2005-09-15 14:30:00,33.87,33.99,33.87,33.96,14300.0,27.4776,27.575,27.4776,27.5506,14300.0
2005-09-15 15:00:00,33.96,33.96,33.81,33.83,11800.0,27.5506,27.5506,27.429,27.4452,11800.0
2005-09-15 15:30:00,33.82,33.93,33.78,33.93,26200.0,27.4371,27.5263,27.4046,27.5263,26200.0
2005-09-16 09:30:00,34.18,34.18,34.07,34.13,125900.0,27.7291,27.7291,27.6399,27.6886,125900.0
2005-09-16 10:00:00,34.16,34.3,33.99,34.09,12000.0,27.7129,27.8265,27.575,27.6561,12000.0
2005-09-16 10:30:00,34.06,34.26,33.97,34.17,6900.0,27.6318,27.794,27.5588,27.721,6900.0
2005-09-16 11:00:00,34.18,34.18,34.02,34.02,6000.0,27.7291,27.7291,27.5993,27.5993,6000.0
2005-09-16 11:30:00,34.02,34.02,33.6,33.62,21800.0,27.5993,27.5993,27.2586,27.2748,21800.0
2005-09-16 12:00:00,33.63,33.67,33.33,33.37,26300.0,27.2829,27.3154,27.0395,27.072,26300.0
2005-09-16 12:30:00,33.33,33.5,33.33,33.47,13300.0,27.0395,27.1775,27.0395,27.1531,13300.0
2005-09-16 13:00:00,33.46,33.47,33.39,33.45,8200.0,27.145,27.1531,27.0882,27.1369,8200.0
2005-09-16 13:30:00,33.43,33.44,33.16,33.21,43000.0,27.1207,27.1288,26.9016,26.9422,43000.0
2005-09-16 14:00:00,33.22,33.25,32.85,32.88,30500.0,26.9503,26.9746,26.6501,26.6745,30500.0
2005-09-16 14:30:00,32.87,32.91,32.51,32.75,67400.0,26.6664,26.6988,26.3743,26.569,67400.0
2005-09-16 15:00:00,32.7,32.78,32.33,32.34,74800.0,26.5284,26.5933,26.2283,26.2364,74800.0
2005-09-16 15:30:00,32.37,32.75,32.33,32.66,154000.0,26.2607,26.569,26.2283,26.496,154000.0
2005-09-19 09:30:00,32.65,32.72,31.64,31.82,85800.0,26.4879,26.5447,25.6685,25.8145,85800.0
2005-09-19 10:00:00,31.82,32.25,31.68,32.01,107400.0,25.8145,26.1634,25.701,25.9687,107400.0
2005-09-19 10:30:00,32.04,32.04,31.68,31.76,27900.0,25.993,25.993,25.701,25.7659,27900.0
2005-09-19 11:00:00,31.76,31.85,31.7,31.78,22200.0,25.7659,25.8389,25.7172,25.7821,22200.0
2005-09-19 11:30:00,31.78,31.79,31.65,31.75,18700.0,25.7821,25.7902,25.6766,25.7577,18700.0
2005-09-19 12:00:00,31.75,32.02,31.74,32.02,41400.0,25.7577,25.9768,25.7496,25.9768,41400.0
2005-09-19 12:30:00,32.02,32.36,32.01,32.27,32200.0,25.9768,26.2526,25.9687,26.1796,32200.0
2005-09-19 13:00:00,32.26,32.28,32.19,32.22,5600.0,26.1715,26.1877,26.1147,26.139,5600.0
2005-09-19 13:30:00,32.22,32.37,32.22,32.36,17300.0,26.139,26.2607,26.139,26.2526,17300.0
2005-09-19 14:00:00,32.36,32.36,32.16,32.19,23700.0,26.2526,26.2526,26.0904,26.1147,23700.0
2005-09-19 14:30:00,32.16,32.19,32.09,32.13,20100.0,26.0904,26.1147,26.0336,26.066,20100.0
2005-09-19 15:00:00,32.14,32.24,31.96,31.99,39200.0,26.0741,26.1553,25.9281,25.9524,39200.0
2005-09-19 15:30:00,32.0,32.04,31.95,32.01,66400.0,25.9606,25.993,25.92,25.9687,66400.0
2005-09-20 09:30:00,35.45,36.75,35.45,36.03,328700.0,28.7594,29.8141,28.7594,29.23,328700.0
2005-09-20 10:00:00,36.03,36.95,35.76,36.87,263400.0,29.23,29.9763,29.0109,29.9114,263400.0
2005-09-20 10:30:00,36.8,37.9,36.76,37.77,266500.0,29.8546,30.747,29.8222,30.6416,266500.0
2005-09-20 11:00:00,37.76,37.76,36.85,37.16,190600.0,30.6335,30.6335,29.8952,30.1467,190600.0
2005-09-20 11:30:00,37.11,37.44,36.95,37.36,72800.0,30.1061,30.3739,29.9763,30.309,72800.0
2005-09-20 12:00:00,37.38,37.7,37.38,37.5,65900.0,30.3252,30.5848,30.3252,30.4225,65900.0
2005-09-20 12:30:00,37.49,37.84,37.43,37.53,49600.0,30.4144,30.6984,30.3657,30.4469,49600.0
2005-09-20 13:00:00,37.53,37.86,37.48,37.86,56400.0,30.4469,30.7146,30.4063,30.7146,56400.0
2005-09-20 13:30:00,37.87,38.08,37.71,37.83,74100.0,30.7227,30.8931,30.5929,30.6903,74100.0
2005-09-20 14:00:00,37.88,38.2,37.45,37.76,90200.0,30.7308,30.9904,30.382,30.6335,90200.0
2005-09-20 14:30:00,37.76,38.24,37.45,37.8,130400.0,30.6335,31.0229,30.382,30.6659,130400.0
2005-09-20 15:00:00,37.8,38.02,37.55,38.02,90100.0,30.6659,30.8444,30.4631,30.8444,90100.0
2005-09-20 15:30:00,38.02,38.3,37.83,37.83,234100.0,30.8444,31.0715,30.6903,30.6903,234100.0
2005-09-21 09:30:00,37.4,37.5,37.01,37.22,81700.0,30.3414,30.4225,30.025,30.1954,81700.0
2005-09-21 10:00:00,37.22,37.35,37.05,37.26,57700.0,30.1954,30.3008,30.0575,30.2278,57700.0
2005-09-21 10:30:00,37.32,37.63,37.27,37.6,28600.0,30.2765,30.528,30.2359,30.5037,28600.0
2005-09-21 11:00:00,37.62,37.63,37.27,37.3,28400.0,30.5199,30.528,30.2359,30.2603,28400.0
2005-09-21 11:30:00,37.31,37.52,37.25,37.32,32900.0,30.2684,30.4388,30.2197,30.2765,32900.0
2005-09-21 12:00:00,37.31,37.83,37.29,37.83,25700.0,30.2684,30.6903,30.2522,30.6903,25700.0
2005-09-21 12:30:00,37.81,38.4,37.75,38.4,38100.0,30.674,31.1527,30.6253,31.1527,38100.0
2005-09-21 13:00:00,38.32,39.29,38.3,39.1,84000.0,31.0878,31.8747,31.0715,31.7206,84000.0
2005-09-21 13:30:00,39.1,39.1,37.96,38.23,39200.0,31.7206,31.7206,30.7957,31.0148,39200.0
2005-09-21 14:00:00,38.22,38.25,38.05,38.1,31000.0,31.0066,31.031,30.8687,30.9093,31000.0
2005-09-21 14:30:00,38.1,38.19,37.75,38.12,31300.0,30.9093,30.9823,30.6253,30.9255,31300.0
2005-09-21 15:00:00,38.07,38.16,37.84,38.09,41900.0,30.885,30.958,30.6984,30.9012,41900.0
2005-09-21 15:30:00,38.07,38.17,37.8,37.81,54200.0,30.885,30.9661,30.6659,30.674,54200.0
2005-09-22 09:30:00,37.75,37.75,37.05,37.32,35200.0,30.6253,30.6253,30.0575,30.2765,35200.0
2005-09-22 10:00:00,37.33,37.33,36.51,36.53,77500.0,30.2846,30.2846,29.6194,29.6356,77500.0
2005-09-22 10:30:00,36.53,36.69,36.5,36.58,56500.0,29.6356,29.7654,29.6113,29.6762,56500.0
2005-09-22 11:00:00,36.58,36.72,36.46,36.48,49600.0,29.6762,29.7897,29.5788,29.595,49600.0
2005-09-22 11:30:00,36.46,36.53,36.18,36.18,45500.0,29.5788,29.6356,29.3517,29.3517,45500.0
2005-09-22 12:00:00,36.19,36.19,35.73,36.13,96500.0,29.3598,29.3598,28.9866,29.3111,96500.0
2005-09-22 12:30:00,36.13,36.36,36.13,36.32,34800.0,29.3111,29.4977,29.3111,29.4652,34800.0
2005-09-22 13:00:00,36.37,36.44,36.21,36.22,34100.0,29.5058,29.5626,29.376,29.3841,34100.0
2005-09-22 13:30:00,36.21,36.43,36.04,36.06,39700.0,29.376,29.5545,29.2381,29.2543,39700.0
2005-09-22 14:00:00,36.07,36.41,36.06,36.18,41900.0,29.2624,29.5383,29.2543,29.3517,41900.0
2005-09-22 14:30:00,36.18,36.33,36.18,36.31,46000.0,29.3517,29.4733,29.3517,29.4571,46000.0
2005-09-22 15:00:00,36.31,36.42,36.18,36.32,82000.0,29.4571,29.5464,29.3517,29.4652,82000.0
2005-09-22 15:30:00,36.31,36.32,36.15,36.19,94200.0,29.4571,29.4652,29.3273,29.3598,94200.0
2005-09-23 09:30:00,36.08,36.08,34.95,35.05,59300.0,29.2705,29.2705,28.3538,28.4349,59300.0
2005-09-23 10:00:00,35.06,36.0,35.0,36.0,56300.0,28.443,29.2056,28.3944,29.2056,56300.0
2005-09-23 10:30:00,36.01,36.02,35.63,35.74,26600.0,29.2137,29.2219,28.9055,28.9947,26600.0
2005-09-23 11:00:00,35.73,35.78,35.45,35.63,28800.0,28.9866,29.0272,28.7594,28.9055,28800.0
2005-09-23 11:30:00,35.61,35.77,35.61,35.76,24700.0,28.8892,29.019,28.8892,29.0109,24700.0
2005-09-23 12:00:00,35.8,35.82,35.6,35.64,16100.0,29.0434,29.0596,28.8811,28.9136,16100.0
2005-09-23 12:30:00,35.56,35.56,35.41,35.54,23600.0,28.8487,28.8487,28.727,28.8324,23600.0
2005-09-23 13:00:00,35.54,35.55,35.49,35.5,26700.0,28.8324,28.8406,28.7919,28.8,26700.0
2005-09-23 13:30:00,35.51,35.87,35.5,35.87,68100.0,28.8081,29.1002,28.8,29.1002,68100.0
2005-09-23 14:00:00,35.87,36.0,35.71,35.74,38800.0,29.1002,29.2056,28.9704,28.9947,38800.0
2005-09-23 14:30:00,35.74,35.79,35.66,35.71,13300.0,28.9947,29.0353,28.9298,28.9704,13300.0
2005-09-23 15:00:00,35.72,35.73,35.47,35.54,31300.0,28.9785,28.9866,28.7757,28.8324,31300.0
2005-09-23 15:30:00,35.53,35.75,35.52,35.62,45200.0,28.8243,29.0028,28.8162,28.8973,45200.0
2005-09-26 09:30:00,35.79,35.86,35.3,35.39,43800.0,29.0353,29.0921,28.6377,28.7108,43800.0
2005-09-26 10:00:00,35.4,35.72,35.4,35.67,18600.0,28.7189,28.9785,28.7189,28.9379,18600.0
2005-09-26 10:30:00,35.68,36.83,35.64,36.54,42300.0,28.946,29.879,28.9136,29.6437,42300.0
2005-09-26 11:00:00,36.55,36.59,36.34,36.38,27500.0,29.6518,29.6843,29.4815,29.5139,27500.0
2005-09-26 11:30:00,36.39,36.44,36.3,36.32,9800.0,29.522,29.5626,29.449,29.4652,9800.0
2005-09-26 12:00:00,36.3,36.31,36.07,36.12,15700.0,29.449,29.4571,29.2624,29.303,15700.0
2005-09-26 12:30:00,36.13,36.13,35.89,35.92,10300.0,29.3111,29.3111,29.1164,29.1407,10300.0
2005-09-26 13:00:00,35.94,36.08,35.89,35.9,9700.0,29.157,29.2705,29.1164,29.1245,9700.0
2005-09-26 13:30:00,35.9,35.9,35.71,35.72,14200.0,29.1245,29.1245,28.9704,28.9785,14200.0
2005-09-26 14:00:00,35.69,35.7,35.49,35.55,16500.0,28.9541,28.9623,28.7919,28.8406,16500.0
2005-09-26 14:30:00,35.55,35.55,35.35,35.46,24700.0,28.8406,28.8406,28.6783,28.7675,24700.0
2005-09-26 15:00:00,35.48,35.64,35.48,35.48,18300.0,28.7838,28.9136,28.7838,28.7838,18300.0
2005-09-26 15:30:00,35.46,35.67,35.46,35.59,29500.0,28.7675,28.9379,28.7675,28.873,29500.0
2005-09-27 09:30:00,35.7,35.7,35.4,35.56,14100.0,28.9623,28.9623,28.7189,28.8487,14100.0
2005-09-27 10:00:00,35.51,35.64,35.15,35.17,16900.0,28.8081,28.9136,28.5161,28.5323,16900.0
2005-09-27 10:30:00,35.23,35.24,35.01,35.09,15100.0,28.581,28.5891,28.4025,28.4674,15100.0
2005-09-27 11:00:00,35.07,35.12,34.9,35.07,17300.0,28.4512,28.4917,28.3132,28.4512,17300.0
2005-09-27 11:30:00,35.07,35.07,34.87,34.94,13800.0,28.4512,28.4512,28.2889,28.3457,13800.0
2005-09-27 12:00:00,34.93,34.99,34.89,34.92,12000.0,28.3376,28.3863,28.3051,28.3295,12000.0
2005-09-27 12:30:00,34.91,35.06,34.89,34.94,16900.0,28.3213,28.443,28.3051,28.3457,16900.0
2005-09-27 13:00:00,34.95,35.0,34.93,34.99,12600.0,28.3538,28.3944,28.3376,28.3863,12600.0
2005-09-27 13:30:00,34.99,35.16,34.95,35.15,8700.0,28.3863,28.5242,28.3538,28.5161,8700.0
2005-09-27 14:00:00,35.16,35.29,35.04,35.12,27800.0,28.5242,28.6296,28.4268,28.4917,27800.0
2005-09-27 14:30:00,35.12,35.19,34.96,35.19,22700.0,28.4917,28.5485,28.3619,28.5485,22700.0
2005-09-27 15:00:00,35.15,35.36,35.15,35.36,32400.0,28.5161,28.6864,28.5161,28.6864,32400.0
2005-09-27 15:30:00,35.33,35.4,35.11,35.21,39200.0,28.6621,28.7189,28.4836,28.5647,39200.0
2005-09-28 09:30:00,34.05,34.68,34.03,34.65,418300.0,27.6237,28.1348,27.6074,28.1104,418300.0
2005-09-28 10:00:00,34.65,35.05,34.64,34.96,344700.0,28.1104,28.4349,28.1023,28.3619,344700.0
2005-09-28 10:30:00,34.95,34.99,34.67,34.82,35500.0,28.3538,28.3863,28.1266,28.2483,35500.0
2005-09-28 11:00:00,34.81,34.85,34.65,34.84,52100.0,28.2402,28.2727,28.1104,28.2646,52100.0
2005-09-28 11:30:00,34.84,34.9,34.71,34.77,33200.0,28.2646,28.3132,28.1591,28.2078,33200.0
2005-09-28 12:00:00,34.78,34.79,34.61,34.61,42400.0,28.2159,28.224,28.078,28.078,42400.0
2005-09-28 12:30:00,34.61,34.76,34.58,34.69,41100.0,28.078,28.1997,28.0536,28.1429,41100.0
2005-09-28 13:00:00,34.7,34.71,34.65,34.65,11600.0,28.151,28.1591,28.1104,28.1104,11600.0
2005-09-28 13:30:00,34.65,34.69,34.6,34.61,42700.0,28.1104,28.1429,28.0699,28.078,42700.0
2005-09-28 14:00:00,34.61,34.8,34.6,34.78,32300.0,28.078,28.2321,28.0699,28.2159,32300.0
2005-09-28 14:30:00,34.78,34.83,34.77,34.83,27500.0,28.2159,28.2564,28.2078,28.2564,27500.0
2005-09-28 15:00:00,34.83,34.96,34.82,34.96,72000.0,28.2564,28.3619,28.2483,28.3619,72000.0
2005-09-28 15:30:00,34.95,35.0,34.8,34.95,120200.0,28.3538,28.3944,28.2321,28.3538,120200.0
2005-09-29 09:30:00,35.02,35.05,34.75,34.88,31100.0,28.4106,28.4349,28.1915,28.297,31100.0
2005-09-29 10:00:00,34.83,35.0,34.82,34.9,19600.0,28.2564,28.3944,28.2483,28.3132,19600.0
2005-09-29 10:30:00,34.94,34.94,34.69,34.69,20400.0,28.3457,28.3457,28.1429,28.1429,20400.0
2005-09-29 11:00:00,34.69,35.01,34.6,34.99,15200.0,28.1429,28.4025,28.0699,28.3863,15200.0
2005-09-29 11:30:00,34.97,35.15,34.9,35.14,17500.0,28.37,28.5161,28.3132,28.5079,17500.0
2005-09-29 12:00:00,35.15,35.18,35.06,35.18,8400.0,28.5161,28.5404,28.443,28.5404,8400.0
2005-09-29 12:30:00,35.19,35.33,35.18,35.28,36400.0,28.5485,28.6621,28.5404,28.6215,36400.0
2005-09-29 13:00:00,35.28,35.34,35.21,35.3,28400.0,28.6215,28.6702,28.5647,28.6377,28400.0
2005-09-29 13:30:00,35.3,35.46,35.0,35.04,67500.0,28.6377,28.7675,28.3944,28.4268,67500.0
2005-09-29 14:00:00,35.08,35.3,35.08,35.3,30900.0,28.4593,28.6377,28.4593,28.6377,30900.0
2005-09-29 14:30:00,35.3,35.41,35.27,35.29,18800.0,28.6377,28.727,28.6134,28.6296,18800.0
2005-09-29 15:00:00,35.29,35.51,35.29,35.47,21900.0,28.6296,28.8081,28.6296,28.7757,21900.0
2005-09-29 15:30:00,35.48,35.52,35.34,35.47,90300.0,28.7838,28.8162,28.6702,28.7757,90300.0
2005-09-30 09:30:00,35.4,35.49,34.96,34.97,30700.0,28.7189,28.7919,28.3619,28.37,30700.0
2005-09-30 10:00:00,35.04,35.26,34.94,35.23,15000.0,28.4268,28.6053,28.3457,28.581,15000.0
2005-09-30 10:30:00,35.24,35.34,35.15,35.18,9600.0,28.5891,28.6702,28.5161,28.5404,9600.0
2005-09-30 11:00:00,35.18,35.22,35.13,35.22,24000.0,28.5404,28.5728,28.4998,28.5728,24000.0
2005-09-30 11:30:00,35.22,35.27,35.15,35.22,9600.0,28.5728,28.6134,28.5161,28.5728,9600.0
2005-09-30 12:00:00,35.22,35.26,35.17,35.19,7500.0,28.5728,28.6053,28.5323,28.5485,7500.0
2005-09-30 12:30:00,35.2,35.21,35.19,35.2,8200.0,28.5566,28.5647,28.5485,28.5566,8200.0
2005-09-30 13:00:00,35.2,35.25,35.15,35.24,9900.0,28.5566,28.5972,28.5161,28.5891,9900.0
2005-09-30 13:30:00,35.25,35.27,35.18,35.19,8600.0,28.5972,28.6134,28.5404,28.5485,8600.0
2005-09-30 14:00:00,35.17,35.23,35.17,35.21,12700.0,28.5323,28.581,28.5323,28.5647,12700.0
2005-09-30 14:30:00,35.19,35.27,35.17,35.18,19700.0,28.5485,28.6134,28.5323,28.5404,19700.0
2005-09-30 15:00:00,35.18,35.26,35.14,35.14,14200.0,28.5404,28.6053,28.5079,28.5079,14200.0
2005-09-30 15:30:00,35.14,35.26,35.11,35.2,22100.0,28.5079,28.6053,28.4836,28.5566,22100.0
2005-10-03 09:30:00,35.42,35.66,35.17,35.47,12200.0,28.7351,28.9298,28.5323,28.7757,12200.0
2005-10-03 10:00:00,35.49,35.55,34.96,34.99,22900.0,28.7919,28.8406,28.3619,28.3863,22900.0
2005-10-03 10:30:00,34.98,34.98,34.84,34.91,16600.0,28.3781,28.3781,28.2646,28.3213,16600.0
2005-10-03 11:00:00,34.92,35.18,34.91,35.16,11300.0,28.3295,28.5404,28.3213,28.5242,11300.0
2005-10-03 11:30:00,35.2,35.31,35.14,35.15,13800.0,28.5566,28.6459,28.5079,28.5161,13800.0
2005-10-03 12:00:00,35.07,35.1,35.01,35.1,8600.0,28.4512,28.4755,28.4025,28.4755,8600.0
2005-10-03 12:30:00,35.1,35.24,35.1,35.22,10000.0,28.4755,28.5891,28.4755,28.5728,10000.0
2005-10-03 13:00:00,35.22,35.34,35.21,35.22,9900.0,28.5728,28.6702,28.5647,28.5728,9900.0
2005-10-03 13:30:00,35.19,35.37,35.17,35.31,10100.0,28.5485,28.6945,28.5323,28.6459,10100.0
2005-10-03 14:00:00,35.3,35.3,35.0,35.09,14300.0,28.6377,28.6377,28.3944,28.4674,14300.0
2005-10-03 14:30:00,35.09,35.2,35.05,35.06,16900.0,28.4674,28.5566,28.4349,28.443,16900.0
2005-10-03 15:00:00,35.07,35.12,34.86,34.87,25900.0,28.4512,28.4917,28.2808,28.2889,25900.0
2005-10-03 15:30:00,34.88,35.13,34.88,35.11,39500.0,28.297,28.4998,28.297,28.4836,39500.0
2005-10-04 09:30:00,35.2,35.5,35.2,35.4,11000.0,28.5566,28.8,28.5566,28.7189,11000.0
2005-10-04 10:00:00,35.35,35.39,35.11,35.13,18200.0,28.6783,28.7108,28.4836,28.4998,18200.0
2005-10-04 10:30:00,35.13,35.24,35.06,35.23,14300.0,28.4998,28.5891,28.443,28.581,14300.0
2005-10-04 11:00:00,35.24,35.29,35.11,35.25,31600.0,28.5891,28.6296,28.4836,28.5972,31600.0
2005-10-04 11:30:00,35.26,35.26,35.06,35.14,35400.0,28.6053,28.6053,28.443,28.5079,35400.0
2005-10-04 12:00:00,35.15,35.22,35.14,35.22,19500.0,28.5161,28.5728,28.5079,28.5728,19500.0
2005-10-04 12:30:00,35.21,35.23,35.1,35.14,12700.0,28.5647,28.581,28.4755,28.5079,12700.0
2005-10-04 13:00:00,35.13,35.38,35.12,35.37,36800.0,28.4998,28.7026,28.4917,28.6945,36800.0
2005-10-04 13:30:00,35.37,35.37,35.04,35.05,17000.0,28.6945,28.6945,28.4268,28.4349,17000.0
2005-10-04 14:00:00,35.05,35.18,34.81,34.83,15100.0,28.4349,28.5404,28.2402,28.2564,15100.0
2005-10-04 14:30:00,34.89,34.92,34.63,34.63,18400.0,28.3051,28.3295,28.0942,28.0942,18400.0
2005-10-04 15:00:00,34.67,34.7,34.36,34.51,38000.0,28.1266,28.151,27.8752,27.9968,38000.0
2005-10-04 15:30:00,34.46,34.61,34.41,34.51,42100.0,27.9563,28.078,27.9157,27.9968,42100.0
2005-10-05 09:30:00,34.58,34.64,34.26,34.64,16300.0,28.0536,28.1023,27.794,28.1023,16300.0
2005-10-05 10:00:00,34.66,34.74,34.35,34.51,36900.0,28.1185,28.1834,27.867,27.9968,36900.0
2005-10-05 10:30:00,34.51,34.62,34.43,34.57,30200.0,27.9968,28.0861,27.9319,28.0455,30200.0
2005-10-05 11:00:00,34.53,34.57,34.4,34.4,18400.0,28.0131,28.0455,27.9076,27.9076,18400.0
2005-10-05 11:30:00,34.45,34.65,34.4,34.46,45900.0,27.9482,28.1104,27.9076,27.9563,45900.0
2005-10-05 12:00:00,34.49,34.85,34.45,34.69,16000.0,27.9806,28.2727,27.9482,28.1429,16000.0
2005-10-05 12:30:00,34.71,34.82,34.7,34.73,11400.0,28.1591,28.2483,28.151,28.1753,11400.0
2005-10-05 13:00:00,34.74,35.08,34.74,34.97,13000.0,28.1834,28.4593,28.1834,28.37,13000.0
2005-10-05 13:30:00,34.95,34.98,34.61,34.64,13000.0,28.3538,28.3781,28.078,28.1023,13000.0
2005-10-05 14:00:00,34.65,34.7,34.6,34.67,18500.0,28.1104,28.151,28.0699,28.1266,18500.0
2005-10-05 14:30:00,34.68,34.73,34.6,34.66,21900.0,28.1348,28.1753,28.0699,28.1185,21900.0
2005-10-05 15:00:00,34.65,34.7,34.25,34.33,34100.0,28.1104,28.151,27.7859,27.8508,34100.0
2005-10-05 15:30:00,34.32,34.48,34.3,34.36,40400.0,27.8427,27.9725,27.8265,27.8752,40400.0
2005-10-06 09:30:00,34.27,34.68,34.23,34.5,27100.0,27.8021,28.1348,27.7697,27.9887,27100.0
2005-10-06 10:00:00,34.5,34.5,34.0,34.21,22900.0,27.9887,27.9887,27.5831,27.7535,22900.0
2005-10-06 10:30:00,34.23,34.38,34.06,34.34,14900.0,27.7697,27.8914,27.6318,27.8589,14900.0
2005-10-06 11:00:00,34.3,34.48,34.25,34.3,20900.0,27.8265,27.9725,27.7859,27.8265,20900.0
2005-10-06 11:30:00,34.3,34.46,34.3,34.4,18000.0,27.8265,27.9563,27.8265,27.9076,18000.0
2005-10-06 12:00:00,34.35,34.43,34.28,34.31,12000.0,27.867,27.9319,27.8103,27.8346,12000.0
2005-10-06 12:30:00,34.31,34.38,34.25,34.38,12400.0,27.8346,27.8914,27.7859,27.8914,12400.0
2005-10-06 13:00:00,34.36,34.46,34.25,34.26,10800.0,27.8752,27.9563,27.7859,27.794,10800.0
2005-10-06 13:30:00,34.26,34.31,34.1,34.18,16100.0,27.794,27.8346,27.6642,27.7291,16100.0
2005-10-06 14:00:00,34.18,34.25,34.15,34.24,24100.0,27.7291,27.7859,27.7048,27.7778,24100.0
2005-10-06 14:30:00,34.24,34.27,34.15,34.19,37100.0,27.7778,27.8021,27.7048,27.7372,37100.0
2005-10-06 15:00:00,34.19,34.23,34.08,34.08,68000.0,27.7372,27.7697,27.648,27.648,68000.0
2005-10-06 15:30:00,34.07,34.37,33.92,34.27,50300.0,27.6399,27.8833,27.5182,27.8021,50300.0
2005-10-07 09:30:00,34.27,34.27,34.01,34.09,73800.0,27.8021,27.8021,27.5912,27.6561,73800.0
2005-10-07 10:00:00,34.05,34.15,33.96,33.99,67600.0,27.6237,27.7048,27.5506,27.575,67600.0
2005-10-07 10:30:00,33.96,34.0,33.91,33.93,51700.0,27.5506,27.5831,27.5101,27.5263,51700.0
2005-10-07 11:00:00,33.94,34.03,33.91,34.01,30900.0,27.5344,27.6074,27.5101,27.5912,30900.0
2005-10-07 11:30:00,34.0,34.12,33.95,34.11,13700.0,27.5831,27.6804,27.5425,27.6723,13700.0
2005-10-07 12:00:00,34.09,34.15,33.86,34.0,26400.0,27.6561,27.7048,27.4695,27.5831,26400.0
2005-10-07 12:30:00,34.0,34.01,33.75,33.84,73400.0,27.5831,27.5912,27.3803,27.4533,73400.0
2005-10-07 13:00:00,33.85,33.88,33.55,33.57,75900.0,27.4614,27.4857,27.218,27.2343,75900.0
2005-10-07 13:30:00,33.6,33.89,33.6,33.78,11600.0,27.2586,27.4939,27.2586,27.4046,11600.0
2005-10-07 14:00:00,33.8,33.8,33.47,33.5,9900.0,27.4208,27.4208,27.1531,27.1775,9900.0
2005-10-07 14:30:00,33.51,33.9,33.5,33.87,18900.0,27.1856,27.502,27.1775,27.4776,18900.0
2005-10-07 15:00:00,33.86,33.89,33.82,33.89,14400.0,27.4695,27.4939,27.4371,27.4939,14400.0
2005-10-07 15:30:00,33.88,34.0,33.87,33.9,36000.0,27.4857,27.5831,27.4776,27.502,36000.0
2005-10-10 09:30:00,34.87,34.87,33.61,33.63,12900.0,28.2889,28.2889,27.2667,27.2829,12900.0
2005-10-10 10:00:00,33.63,33.74,33.56,33.63,21700.0,27.2829,27.3722,27.2261,27.2829,21700.0
2005-10-10 10:30:00,33.62,33.68,33.34,33.34,26300.0,27.2748,27.3235,27.0477,27.0477,26300.0
2005-10-10 11:00:00,33.37,33.58,33.32,33.5,29100.0,27.072,27.2424,27.0314,27.1775,29100.0
2005-10-10 11:30:00,33.46,33.5,33.22,33.37,21100.0,27.145,27.1775,26.9503,27.072,21100.0
2005-10-10 12:00:00,33.4,33.51,33.27,33.51,8800.0,27.0963,27.1856,26.9909,27.1856,8800.0
2005-10-10 12:30:00,33.51,33.71,33.51,33.71,6300.0,27.1856,27.3478,27.1856,27.3478,6300.0
2005-10-10 13:00:00,33.7,33.71,33.6,33.6,5600.0,27.3397,27.3478,27.2586,27.2586,5600.0
2005-10-10 13:30:00,33.65,33.69,33.61,33.69,6100.0,27.2992,27.3316,27.2667,27.3316,6100.0
2005-10-10 14:00:00,33.71,33.71,33.37,33.45,8800.0,27.3478,27.3478,27.072,27.1369,8800.0
2005-10-10 14:30:00,33.43,33.52,33.37,33.5,57400.0,27.1207,27.1937,27.072,27.1775,57400.0
2005-10-10 15:00:00,33.5,33.5,33.39,33.47,80200.0,27.1775,27.1775,27.0882,27.1531,80200.0
2005-10-10 15:30:00,33.45,33.55,33.41,33.5,121600.0,27.1369,27.218,27.1044,27.1775,121600.0
2005-10-11 09:30:00,33.76,34.21,33.76,34.09,27000.0,27.3884,27.7535,27.3884,27.6561,27000.0
2005-10-11 10:00:00,34.09,34.48,33.97,34.4,29200.0,27.6561,27.9725,27.5588,27.9076,29200.0
2005-10-11 10:30:00,34.38,34.39,33.92,34.0,50400.0,27.8914,27.8995,27.5182,27.5831,50400.0
2005-10-11 11:00:00,34.0,34.0,33.65,33.72,32400.0,27.5831,27.5831,27.2992,27.3559,32400.0
2005-10-11 11:30:00,33.68,33.68,33.48,33.54,21600.0,27.3235,27.3235,27.1612,27.2099,21600.0
2005-10-11 12:00:00,33.55,33.66,33.55,33.65,14400.0,27.218,27.3073,27.218,27.2992,14400.0
2005-10-11 12:30:00,33.66,33.78,33.66,33.78,22000.0,27.3073,27.4046,27.3073,27.4046,22000.0
2005-10-11 13:00:00,33.75,34.02,33.7,33.9,19000.0,27.3803,27.5993,27.3397,27.502,19000.0
2005-10-11 13:30:00,33.9,34.04,33.86,33.89,9200.0,27.502,27.6155,27.4695,27.4939,9200.0
2005-10-11 14:00:00,33.89,34.09,33.8,33.99,27900.0,27.4939,27.6561,27.4208,27.575,27900.0
2005-10-11 14:30:00,33.99,33.99,33.79,33.88,34700.0,27.575,27.575,27.4127,27.4857,34700.0
2005-10-11 15:00:00,33.88,34.0,33.85,33.92,55000.0,27.4857,27.5831,27.4614,27.5182,55000.0
2005-10-11 15:30:00,33.91,33.95,33.81,33.92,98100.0,27.5101,27.5425,27.429,27.5182,98100.0
2005-10-12 09:30:00,34.0,34.31,34.0,34.05,9300.0,27.5831,27.8346,27.5831,27.6237,9300.0
2005-10-12 10:00:00,34.06,34.07,33.61,33.89,18600.0,27.6318,27.6399,27.2667,27.4939,18600.0
2005-10-12 10:30:00,33.88,33.88,33.48,33.48,47600.0,27.4857,27.4857,27.1612,27.1612,47600.0
2005-10-12 11:00:00,33.48,33.65,33.23,33.38,64500.0,27.1612,27.2992,26.9584,27.0801,64500.0
2005-10-12 11:30:00,33.38,33.5,32.95,32.95,22200.0,27.0801,27.1775,26.7313,26.7313,22200.0
2005-10-12 12:00:00,32.95,33.39,32.93,33.39,12400.0,26.7313,27.0882,26.715,27.0882,12400.0
2005-10-12 12:30:00,33.4,33.52,33.39,33.44,7300.0,27.0963,27.1937,27.0882,27.1288,7300.0
2005-10-12 13:00:00,33.42,33.61,33.39,33.5,10900.0,27.1126,27.2667,27.0882,27.1775,10900.0
2005-10-12 13:30:00,33.47,33.47,33.21,33.38,7200.0,27.1531,27.1531,26.9422,27.0801,7200.0
2005-10-12 14:00:00,33.38,33.43,33.03,33.14,8700.0,27.0801,27.1207,26.7962,26.8854,8700.0
2005-10-12 14:30:00,33.17,33.28,33.11,33.11,6300.0,26.9097,26.999,26.8611,26.8611,6300.0
2005-10-12 15:00:00,33.09,33.24,33.05,33.11,22200.0,26.8448,26.9665,26.8124,26.8611,22200.0
2005-10-12 15:30:00,33.1,33.12,33.01,33.07,29100.0,26.853,26.8692,26.7799,26.8286,29100.0
2005-10-13 09:30:00,33.0,33.28,32.96,33.19,24000.0,26.7718,26.999,26.7394,26.926,24000.0
2005-10-13 10:00:00,33.19,33.27,33.04,33.24,14700.0,26.926,26.9909,26.8043,26.9665,14700.0
2005-10-13 10:30:00,33.24,33.34,33.11,33.17,12200.0,26.9665,27.0477,26.8611,26.9097,12200.0
2005-10-13 11:00:00,33.16,33.37,33.16,33.37,18500.0,26.9016,27.072,26.9016,27.072,18500.0
2005-10-13 11:30:00,33.36,33.43,33.2,33.26,38300.0,27.0639,27.1207,26.9341,26.9828,38300.0
2005-10-13 12:00:00,33.28,33.62,33.28,33.54,47600.0,26.999,27.2748,26.999,27.2099,47600.0
2005-10-13 12:30:00,33.53,33.86,33.46,33.64,29600.0,27.2018,27.4695,27.145,27.291,29600.0
2005-10-13 13:00:00,33.67,33.71,33.6,33.67,14400.0,27.3154,27.3478,27.2586,27.3154,14400.0
2005-10-13 13:30:00,33.67,33.74,33.58,33.72,15300.0,27.3154,27.3722,27.2424,27.3559,15300.0
2005-10-13 14:00:00,33.72,33.87,33.65,33.66,22400.0,27.3559,27.4776,27.2992,27.3073,22400.0
2005-10-13 14:30:00,33.65,33.75,33.57,33.57,30000.0,27.2992,27.3803,27.2343,27.2343,30000.0
2005-10-13 15:00:00,33.58,33.69,33.47,33.52,13600.0,27.2424,27.3316,27.1531,27.1937,13600.0
2005-10-13 15:30:00,33.53,33.58,33.5,33.51,28400.0,27.2018,27.2424,27.1775,27.1856,28400.0
2005-10-14 09:30:00,33.83,33.85,33.41,33.41,14800.0,27.4452,27.4614,27.1044,27.1044,14800.0
2005-10-14 10:00:00,33.42,33.54,33.26,33.32,11000.0,27.1126,27.2099,26.9828,27.0314,11000.0
2005-10-14 10:30:00,33.32,33.48,33.21,33.47,12000.0,27.0314,27.1612,26.9422,27.1531,12000.0
2005-10-14 11:00:00,33.53,33.61,33.4,33.61,13200.0,27.2018,27.2667,27.0963,27.2667,13200.0
2005-10-14 11:30:00,33.6,33.71,33.59,33.71,4700.0,27.2586,27.3478,27.2505,27.3478,4700.0
2005-10-14 12:00:00,33.74,33.86,33.74,33.79,4600.0,27.3722,27.4695,27.3722,27.4127,4600.0
2005-10-14 12:30:00,33.77,33.77,33.47,33.48,4300.0,27.3965,27.3965,27.1531,27.1612,4300.0
2005-10-14 13:00:00,33.48,33.53,33.4,33.53,7500.0,27.1612,27.2018,27.0963,27.2018,7500.0
2005-10-14 13:30:00,33.57,33.64,33.55,33.59,25300.0,27.2343,27.291,27.218,27.2505,25300.0
2005-10-14 14:00:00,33.59,33.63,33.52,33.62,11100.0,27.2505,27.2829,27.1937,27.2748,11100.0
2005-10-14 14:30:00,33.62,33.65,33.53,33.54,11600.0,27.2748,27.2992,27.2018,27.2099,11600.0
2005-10-14 15:00:00,33.52,33.64,33.52,33.56,24500.0,27.1937,27.291,27.1937,27.2261,24500.0
2005-10-14 15:30:00,33.56,33.65,33.55,33.65,31400.0,27.2261,27.2992,27.218,27.2992,31400.0
2005-10-17 09:30:00,33.9,33.9,33.45,33.54,22000.0,27.502,27.502,27.1369,27.2099,22000.0
2005-10-17 10:00:00,33.55,33.73,33.5,33.54,15900.0,27.218,27.3641,27.1775,27.2099,15900.0
2005-10-17 10:30:00,33.51,33.55,33.4,33.41,28900.0,27.1856,27.218,27.0963,27.1044,28900.0
2005-10-17 11:00:00,33.42,33.45,33.19,33.22,23100.0,27.1126,27.1369,26.926,26.9503,23100.0
2005-10-17 11:30:00,33.2,33.2,33.1,33.19,11600.0,26.9341,26.9341,26.853,26.926,11600.0
2005-10-17 12:00:00,33.19,33.21,33.0,33.02,17300.0,26.926,26.9422,26.7718,26.7881,17300.0
2005-10-17 12:30:00,33.02,33.05,32.98,33.02,24900.0,26.7881,26.8124,26.7556,26.7881,24900.0
2005-10-17 13:00:00,32.99,33.16,32.97,33.16,16300.0,26.7637,26.9016,26.7475,26.9016,16300.0
2005-10-17 13:30:00,33.17,33.23,33.1,33.15,7600.0,26.9097,26.9584,26.853,26.8935,7600.0
2005-10-17 14:00:00,33.14,33.17,33.12,33.15,14000.0,26.8854,26.9097,26.8692,26.8935,14000.0
2005-10-17 14:30:00,33.14,33.17,33.13,33.14,17300.0,26.8854,26.9097,26.8773,26.8854,17300.0
2005-10-17 15:00:00,33.17,33.19,33.14,33.19,8900.0,26.9097,26.926,26.8854,26.926,8900.0
2005-10-17 15:30:00,33.2,33.3,33.15,33.29,44400.0,26.9341,27.0152,26.8935,27.0071,44400.0
2005-10-18 09:30:00,33.2,33.29,33.13,33.17,25200.0,26.9341,27.0071,26.8773,26.9097,25200.0
2005-10-18 10:00:00,33.12,33.34,33.12,33.29,20200.0,26.8692,27.0477,26.8692,27.0071,20200.0
2005-10-18 10:30:00,33.31,33.45,33.25,33.38,13800.0,27.0233,27.1369,26.9746,27.0801,13800.0
2005-10-18 11:00:00,33.4,33.52,33.24,33.26,11800.0,27.0963,27.1937,26.9665,26.9828,11800.0
2005-10-18 11:30:00,33.24,33.27,33.23,33.25,7300.0,26.9665,26.9909,26.9584,26.9746,7300.0
2005-10-18 12:00:00,33.24,33.34,33.18,33.18,12000.0,26.9665,27.0477,26.9179,26.9179,12000.0
2005-10-18 12:30:00,33.18,33.22,33.15,33.15,11200.0,26.9179,26.9503,26.8935,26.8935,11200.0
2005-10-18 13:00:00,33.15,33.23,33.07,33.12,29500.0,26.8935,26.9584,26.8286,26.8692,29500.0
2005-10-18 13:30:00,33.1,33.17,33.04,33.13,20000.0,26.853,26.9097,26.8043,26.8773,20000.0
2005-10-18 14:00:00,33.12,33.23,33.07,33.1,15900.0,26.8692,26.9584,26.8286,26.853,15900.0
2005-10-18 14:30:00,33.13,33.16,33.0,33.06,15200.0,26.8773,26.9016,26.7718,26.8205,15200.0
2005-10-18 15:00:00,33.04,33.22,33.02,33.17,9900.0,26.8043,26.9503,26.7881,26.9097,9900.0
2005-10-18 15:30:00,33.18,33.2,33.14,33.14,42500.0,26.9179,26.9341,26.8854,26.8854,42500.0
2005-10-19 09:30:00,33.1,33.1,32.9,32.99,26000.0,26.853,26.853,26.6907,26.7637,26000.0
2005-10-19 10:00:00,33.02,33.03,32.74,32.82,13800.0,26.7881,26.7962,26.5609,26.6258,13800.0
2005-10-19 10:30:00,32.88,33.17,32.86,33.0,7400.0,26.6745,26.9097,26.6583,26.7718,7400.0
2005-10-19 11:00:00,32.98,32.98,32.77,32.78,6000.0,26.7556,26.7556,26.5852,26.5933,6000.0
2005-10-19 11:30:00,32.74,32.85,32.59,32.59,11900.0,26.5609,26.6501,26.4392,26.4392,11900.0
2005-10-19 12:00:00,32.6,32.9,32.6,32.89,9300.0,26.4473,26.6907,26.4473,26.6826,9300.0
2005-10-19 12:30:00,32.89,33.0,32.82,32.93,6400.0,26.6826,26.7718,26.6258,26.715,6400.0
2005-10-19 13:00:00,32.89,33.12,32.81,33.06,7300.0,26.6826,26.8692,26.6177,26.8205,7300.0
2005-10-19 13:30:00,33.06,33.2,33.06,33.16,7700.0,26.8205,26.9341,26.8205,26.9016,7700.0
2005-10-19 14:00:00,33.15,33.4,33.15,33.39,14200.0,26.8935,27.0963,26.8935,27.0882,14200.0
2005-10-19 14:30:00,33.39,33.65,33.39,33.65,17500.0,27.0882,27.2992,27.0882,27.2992,17500.0
2005-10-19 15:00:00,33.6,33.79,33.58,33.79,24500.0,27.2586,27.4127,27.2424,27.4127,24500.0
2005-10-19 15:30:00,33.8,33.96,33.6,33.93,45500.0,27.4208,27.5506,27.2586,27.5263,45500.0
2005-10-20 09:30:00,33.9,34.05,33.49,33.5,16500.0,27.502,27.6237,27.1693,27.1775,16500.0
2005-10-20 10:00:00,33.45,33.71,33.27,33.65,13800.0,27.1369,27.3478,26.9909,27.2992,13800.0
2005-10-20 10:30:00,33.63,33.64,33.39,33.64,11200.0,27.2829,27.291,27.0882,27.291,11200.0
2005-10-20 11:00:00,33.65,33.68,33.5,33.56,9900.0,27.2992,27.3235,27.1775,27.2261,9900.0
2005-10-20 11:30:00,33.58,33.58,33.4,33.44,15700.0,27.2424,27.2424,27.0963,27.1288,15700.0
2005-10-20 12:00:00,33.45,33.46,33.23,33.44,27900.0,27.1369,27.145,26.9584,27.1288,27900.0
2005-10-20 12:30:00,33.38,33.4,33.26,33.39,8600.0,27.0801,27.0963,26.9828,27.0882,8600.0
2005-10-20 13:00:00,33.36,33.63,33.35,33.35,6200.0,27.0639,27.2829,27.0558,27.0558,6200.0
2005-10-20 13:30:00,33.35,33.42,33.04,33.11,18900.0,27.0558,27.1126,26.8043,26.8611,18900.0
2005-10-20 14:00:00,33.1,33.15,32.79,32.83,13000.0,26.853,26.8935,26.6015,26.6339,13000.0
2005-10-20 14:30:00,32.81,32.98,32.76,32.76,19000.0,26.6177,26.7556,26.5771,26.5771,19000.0
2005-10-20 15:00:00,32.77,32.9,32.52,32.57,29000.0,26.5852,26.6907,26.3824,26.423,29000.0
2005-10-20 15:30:00,32.64,33.0,32.61,32.87,23200.0,26.4798,26.7718,26.4554,26.6664,23200.0
2005-10-21 09:30:00,32.86,33.34,32.86,33.26,18400.0,26.6583,27.0477,26.6583,26.9828,18400.0
2005-10-21 10:00:00,33.32,33.56,33.3,33.44,12000.0,27.0314,27.2261,27.0152,27.1288,12000.0
2005-10-21 10:30:00,33.47,33.52,33.25,33.32,11100.0,27.1531,27.1937,26.9746,27.0314,11100.0
2005-10-21 11:00:00,33.33,33.49,33.33,33.42,8600.0,27.0395,27.1693,27.0395,27.1126,8600.0
2005-10-21 11:30:00,33.39,33.39,33.1,33.22,13300.0,27.0882,27.0882,26.853,26.9503,13300.0
2005-10-21 12:00:00,33.21,33.3,33.18,33.28,8400.0,26.9422,27.0152,26.9179,26.999,8400.0
2005-10-21 12:30:00,33.33,33.6,33.21,33.52,15400.0,27.0395,27.2586,26.9422,27.1937,15400.0
2005-10-21 13:00:00,33.57,33.62,33.23,33.23,8100.0,27.2343,27.2748,26.9584,26.9584,8100.0
2005-10-21 13:30:00,33.24,33.42,33.21,33.28,6000.0,26.9665,27.1126,26.9422,26.999,6000.0
2005-10-21 14:00:00,33.3,33.42,33.3,33.31,7200.0,27.0152,27.1126,27.0152,27.0233,7200.0
2005-10-21 14:30:00,33.28,33.32,33.17,33.2,11200.0,26.999,27.0314,26.9097,26.9341,11200.0
2005-10-21 15:00:00,33.19,33.31,33.12,33.31,17400.0,26.926,27.0233,26.8692,27.0233,17400.0
2005-10-21 15:30:00,33.32,33.41,33.25,33.4,23700.0,27.0314,27.1044,26.9746,27.0963,23700.0
2005-10-24 09:30:00,33.61,33.99,33.61,33.97,13000.0,27.2667,27.575,27.2667,27.5588,13000.0
2005-10-24 10:00:00,33.97,34.07,33.85,34.03,17800.0,27.5588,27.6399,27.4614,27.6074,17800.0
2005-10-24 10:30:00,34.01,34.08,33.72,33.72,16200.0,27.5912,27.648,27.3559,27.3559,16200.0
2005-10-24 11:00:00,33.71,33.88,33.69,33.88,11700.0,27.3478,27.4857,27.3316,27.4857,11700.0
2005-10-24 11:30:00,33.85,34.03,33.85,33.95,8800.0,27.4614,27.6074,27.4614,27.5425,8800.0
2005-10-24 12:00:00,33.92,34.09,33.92,34.01,10600.0,27.5182,27.6561,27.5182,27.5912,10600.0
2005-10-24 12:30:00,34.02,34.13,34.01,34.13,7900.0,27.5993,27.6886,27.5912,27.6886,7900.0
2005-10-24 13:00:00,34.1,34.15,34.03,34.06,10900.0,27.6642,27.7048,27.6074,27.6318,10900.0
2005-10-24 13:30:00,34.1,34.13,34.06,34.08,7500.0,27.6642,27.6886,27.6318,27.648,7500.0
2005-10-24 14:00:00,34.08,34.22,34.05,34.14,13800.0,27.648,27.7616,27.6237,27.6967,13800.0
2005-10-24 14:30:00,34.1,34.12,34.05,34.05,9700.0,27.6642,27.6804,27.6237,27.6237,9700.0
2005-10-24 15:00:00,34.05,34.38,34.05,34.35,30800.0,27.6237,27.8914,27.6237,27.867,30800.0
2005-10-24 15:30:00,34.37,34.41,34.22,34.41,37000.0,27.8833,27.9157,27.7616,27.9157,37000.0
2005-10-25 09:30:00,34.37,34.43,34.04,34.15,6600.0,27.8833,27.9319,27.6155,27.7048,6600.0
2005-10-25 10:00:00,34.23,34.25,34.0,34.16,8800.0,27.7697,27.7859,27.5831,27.7129,8800.0
2005-10-25 10:30:00,34.16,34.24,34.1,34.1,4200.0,27.7129,27.7778,27.6642,27.6642,4200.0
2005-10-25 11:00:00,34.1,34.14,34.1,34.11,17800.0,27.6642,27.6967,27.6642,27.6723,17800.0
2005-10-25 11:30:00,34.11,34.22,34.11,34.13,12400.0,27.6723,27.7616,27.6723,27.6886,12400.0
2005-10-25 12:00:00,34.14,34.21,34.1,34.12,7500.0,27.6967,27.7535,27.6642,27.6804,7500.0
2005-10-25 12:30:00,34.12,34.12,34.08,34.11,16300.0,27.6804,27.6804,27.648,27.6723,16300.0
2005-10-25 13:00:00,34.1,34.12,34.03,34.07,24300.0,27.6642,27.6804,27.6074,27.6399,24300.0
2005-10-25 13:30:00,34.03,34.08,34.0,34.01,28800.0,27.6074,27.648,27.5831,27.5912,28800.0
2005-10-25 14:00:00,34.01,34.08,33.98,33.99,20100.0,27.5912,27.648,27.5669,27.575,20100.0
2005-10-25 14:30:00,33.97,34.2,33.97,34.09,12700.0,27.5588,27.7453,27.5588,27.6561,12700.0
2005-10-25 15:00:00,34.09,34.11,34.0,34.01,18700.0,27.6561,27.6723,27.5831,27.5912,18700.0
2005-10-25 15:30:00,34.02,34.18,33.99,34.03,24800.0,27.5993,27.7291,27.575,27.6074,24800.0
2005-10-26 09:30:00,33.9,34.23,33.86,34.15,7800.0,27.502,27.7697,27.4695,27.7048,7800.0
2005-10-26 10:00:00,34.18,34.35,34.05,34.32,8200.0,27.7291,27.867,27.6237,27.8427,8200.0
2005-10-26 10:30:00,34.35,34.38,34.17,34.32,5800.0,27.867,27.8914,27.721,27.8427,5800.0
2005-10-26 11:00:00,34.32,34.37,34.18,34.37,6600.0,27.8427,27.8833,27.7291,27.8833,6600.0
2005-10-26 11:30:00,34.37,34.4,33.99,33.99,15200.0,27.8833,27.9076,27.575,27.575,15200.0
2005-10-26 12:00:00,33.96,33.97,33.82,33.85,12000.0,27.5506,27.5588,27.4371,27.4614,12000.0
2005-10-26 12:30:00,33.86,33.89,33.76,33.84,11600.0,27.4695,27.4939,27.3884,27.4533,11600.0
2005-10-26 13:00:00,33.84,33.94,33.8,33.83,22400.0,27.4533,27.5344,27.4208,27.4452,22400.0
2005-10-26 13:30:00,33.89,33.91,33.75,33.82,13800.0,27.4939,27.5101,27.3803,27.4371,13800.0
2005-10-26 14:00:00,33.81,34.0,33.81,34.0,17600.0,27.429,27.5831,27.429,27.5831,17600.0
2005-10-26 14:30:00,33.95,33.96,33.75,33.77,11700.0,27.5425,27.5506,27.3803,27.3965,11700.0
2005-10-26 15:00:00,33.74,33.91,33.71,33.82,11600.0,27.3722,27.5101,27.3478,27.4371,11600.0
2005-10-26 15:30:00,33.82,33.95,33.56,33.93,55600.0,27.4371,27.5425,27.2261,27.5263,55600.0
2005-10-27 09:30:00,33.85,33.9,33.57,33.7,12800.0,27.4614,27.502,27.2343,27.3397,12800.0
2005-10-27 10:00:00,33.69,33.69,33.51,33.56,18400.0,27.3316,27.3316,27.1856,27.2261,18400.0
2005-10-27 10:30:00,33.54,33.58,33.51,33.51,26100.0,27.2099,27.2424,27.1856,27.1856,26100.0
2005-10-27 11:00:00,33.51,33.58,33.5,33.56,6600.0,27.1856,27.2424,27.1775,27.2261,6600.0
2005-10-27 11:30:00,33.52,33.52,33.42,33.45,18400.0,27.1937,27.1937,27.1126,27.1369,18400.0
2005-10-27 12:00:00,33.45,33.51,33.44,33.49,8100.0,27.1369,27.1856,27.1288,27.1693,8100.0
2005-10-27 12:30:00,33.49,33.51,33.44,33.5,5400.0,27.1693,27.1856,27.1288,27.1775,5400.0
2005-10-27 13:00:00,33.46,33.46,33.3,33.3,13800.0,27.145,27.145,27.0152,27.0152,13800.0
2005-10-27 13:30:00,33.29,33.39,33.29,33.38,8700.0,27.0071,27.0882,27.0071,27.0801,8700.0
2005-10-27 14:00:00,33.39,33.47,33.35,33.44,22100.0,27.0882,27.1531,27.0558,27.1288,22100.0
2005-10-27 14:30:00,33.45,33.49,33.33,33.36,24100.0,27.1369,27.1693,27.0395,27.0639,24100.0
2005-10-27 15:00:00,33.33,33.36,33.25,33.25,14800.0,27.0395,27.0639,26.9746,26.9746,14800.0
2005-10-27 15:30:00,33.25,33.45,33.24,33.36,49500.0,26.9746,27.1369,26.9665,27.0639,49500.0
2005-10-28 09:30:00,33.39,33.55,33.35,33.45,46900.0,27.0882,27.218,27.0558,27.1369,46900.0
2005-10-28 10:00:00,33.46,33.5,33.38,33.5,25600.0,27.145,27.1775,27.0801,27.1775,25600.0
2005-10-28 10:30:00,33.48,33.49,33.34,33.44,8100.0,27.1612,27.1693,27.0477,27.1288,8100.0
2005-10-28 11:00:00,33.45,33.65,33.45,33.54,20600.0,27.1369,27.2992,27.1369,27.2099,20600.0
2005-10-28 11:30:00,33.54,33.83,33.48,33.79,10300.0,27.2099,27.4452,27.1612,27.4127,10300.0
2005-10-28 12:00:00,33.84,33.85,33.69,33.69,4400.0,27.4533,27.4614,27.3316,27.3316,4400.0
2005-10-28 12:30:00,33.69,33.74,33.6,33.62,6200.0,27.3316,27.3722,27.2586,27.2748,6200.0
2005-10-28 13:00:00,33.62,33.83,33.61,33.68,7500.0,27.2748,27.4452,27.2667,27.3235,7500.0
2005-10-28 13:30:00,33.65,33.67,33.45,33.66,8000.0,27.2992,27.3154,27.1369,27.3073,8000.0
2005-10-28 14:00:00,33.7,33.91,33.69,33.84,16800.0,27.3397,27.5101,27.3316,27.4533,16800.0
2005-10-28 14:30:00,33.84,34.05,33.75,33.95,6800.0,27.4533,27.6237,27.3803,27.5425,6800.0
2005-10-28 15:00:00,33.95,34.01,33.89,33.9,6500.0,27.5425,27.5912,27.4939,27.502,6500.0
2005-10-28 15:30:00,33.9,33.98,33.71,33.82,26500.0,27.502,27.5669,27.3478,27.4371,26500.0
2005-10-31 09:30:00,34.03,34.59,34.03,34.42,9800.0,27.6074,28.0617,27.6074,27.9238,9800.0
2005-10-31 10:00:00,34.36,34.66,34.33,34.66,7400.0,27.8752,28.1185,27.8508,28.1185,7400.0
2005-10-31 10:30:00,34.69,34.9,34.69,34.88,25900.0,28.1429,28.3132,28.1429,28.297,25900.0
2005-10-31 11:00:00,34.89,34.96,34.83,34.96,9700.0,28.3051,28.3619,28.2564,28.3619,9700.0
2005-10-31 11:30:00,34.98,34.98,34.8,34.88,13400.0,28.3781,28.3781,28.2321,28.297,13400.0
2005-10-31 12:00:00,34.88,34.99,34.77,34.79,19800.0,28.297,28.3863,28.2078,28.224,19800.0
2005-10-31 12:30:00,34.79,34.9,34.76,34.81,6300.0,28.224,28.3132,28.1997,28.2402,6300.0
2005-10-31 13:00:00,34.83,35.0,34.79,34.86,25400.0,28.2564,28.3944,28.224,28.2808,25400.0
2005-10-31 13:30:00,34.84,34.85,34.64,34.7,14300.0,28.2646,28.2727,28.1023,28.151,14300.0
2005-10-31 14:00:00,34.7,34.9,34.7,34.75,14300.0,28.151,28.3132,28.151,28.1915,14300.0
2005-10-31 14:30:00,34.77,35.0,34.77,34.91,14500.0,28.2078,28.3944,28.2078,28.3213,14500.0
2005-10-31 15:00:00,34.9,35.0,34.83,34.96,20400.0,28.3132,28.3944,28.2564,28.3619,20400.0
2005-10-31 15:30:00,34.98,35.11,34.83,35.02,50100.0,28.3781,28.4836,28.2564,28.4106,50100.0
2005-11-01 09:30:00,34.87,35.22,34.8,34.8,16300.0,28.2889,28.5728,28.2321,28.2321,16300.0
2005-11-01 10:00:00,34.72,34.97,34.62,34.84,10700.0,28.1672,28.37,28.0861,28.2646,10700.0
2005-11-01 10:30:00,34.9,35.09,34.87,35.09,9100.0,28.3132,28.4674,28.2889,28.4674,9100.0
2005-11-01 11:00:00,35.08,35.08,34.94,35.05,7100.0,28.4593,28.4593,28.3457,28.4349,7100.0
2005-11-01 11:30:00,35.07,35.1,34.98,35.03,17100.0,28.4512,28.4755,28.3781,28.4187,17100.0
2005-11-01 12:00:00,35.06,35.12,35.01,35.06,7600.0,28.443,28.4917,28.4025,28.443,7600.0
2005-11-01 12:30:00,35.06,35.21,35.05,35.19,8900.0,28.443,28.5647,28.4349,28.5485,8900.0
2005-11-01 13:00:00,35.2,35.23,35.18,35.19,3700.0,28.5566,28.581,28.5404,28.5485,3700.0
2005-11-01 13:30:00,35.19,35.22,35.07,35.1,7500.0,28.5485,28.5728,28.4512,28.4755,7500.0
2005-11-01 14:00:00,35.1,35.29,35.02,35.29,16500.0,28.4755,28.6296,28.4106,28.6296,16500.0
2005-11-01 14:30:00,35.3,35.35,35.03,35.04,11900.0,28.6377,28.6783,28.4187,28.4268,11900.0
2005-11-01 15:00:00,35.05,35.13,35.0,35.02,26400.0,28.4349,28.4998,28.3944,28.4106,26400.0
2005-11-01 15:30:00,35.03,35.07,34.99,35.06,33600.0,28.4187,28.4512,28.3863,28.443,33600.0
2005-11-02 09:30:00,35.0,35.5,35.0,35.4,5200.0,28.3944,28.8,28.3944,28.7189,5200.0
2005-11-02 10:00:00,35.4,35.4,35.16,35.23,12000.0,28.7189,28.7189,28.5242,28.581,12000.0
2005-11-02 10:30:00,35.19,35.3,35.08,35.3,18900.0,28.5485,28.6377,28.4593,28.6377,18900.0
2005-11-02 11:00:00,35.28,35.6,35.27,35.6,10900.0,28.6215,28.8811,28.6134,28.8811,10900.0
2005-11-02 11:30:00,35.6,35.8,35.6,35.8,8400.0,28.8811,29.0434,28.8811,29.0434,8400.0
2005-11-02 12:00:00,35.75,35.75,35.59,35.61,7200.0,29.0028,29.0028,28.873,28.8892,7200.0
2005-11-02 12:30:00,35.65,35.87,35.6,35.83,9900.0,28.9217,29.1002,28.8811,29.0677,9900.0
2005-11-02 13:00:00,35.83,35.88,35.81,35.82,7900.0,29.0677,29.1083,29.0515,29.0596,7900.0
2005-11-02 13:30:00,35.81,35.95,35.81,35.9,7600.0,29.0515,29.1651,29.0515,29.1245,7600.0
2005-11-02 14:00:00,35.92,35.98,35.87,35.91,10400.0,29.1407,29.1894,29.1002,29.1326,10400.0
2005-11-02 14:30:00,35.92,35.92,35.79,35.8,18100.0,29.1407,29.1407,29.0353,29.0434,18100.0
2005-11-02 15:00:00,35.79,35.87,35.79,35.8,13500.0,29.0353,29.1002,29.0353,29.0434,13500.0
2005-11-02 15:30:00,35.79,35.9,35.66,35.84,43600.0,29.0353,29.1245,28.9298,29.0758,43600.0
2005-11-03 09:30:00,36.0,36.25,35.97,36.14,25100.0,29.2056,29.4084,29.1813,29.3192,25100.0
2005-11-03 10:00:00,36.21,36.33,35.98,36.07,24300.0,29.376,29.4733,29.1894,29.2624,24300.0
2005-11-03 10:30:00,36.0,36.1,35.99,36.01,11200.0,29.2056,29.2868,29.1975,29.2137,11200.0
2005-11-03 11:00:00,36.02,36.13,35.99,36.02,10400.0,29.2219,29.3111,29.1975,29.2219,10400.0
2005-11-03 11:30:00,36.02,36.06,35.99,36.05,7600.0,29.2219,29.2543,29.1975,29.2462,7600.0
2005-11-03 12:00:00,36.05,36.08,36.01,36.04,12800.0,29.2462,29.2705,29.2137,29.2381,12800.0
2005-11-03 12:30:00,36.04,36.06,35.96,35.96,15200.0,29.2381,29.2543,29.1732,29.1732,15200.0
2005-11-03 13:00:00,35.96,35.99,35.95,35.98,10400.0,29.1732,29.1975,29.1651,29.1894,10400.0
2005-11-03 13:30:00,35.99,36.0,35.84,35.84,11300.0,29.1975,29.2056,29.0758,29.0758,11300.0
2005-11-03 14:00:00,35.87,35.94,35.83,35.85,9200.0,29.1002,29.157,29.0677,29.0839,9200.0
2005-11-03 14:30:00,35.84,35.9,35.76,35.86,15700.0,29.0758,29.1245,29.0109,29.0921,15700.0
2005-11-03 15:00:00,35.88,35.9,35.65,35.78,14800.0,29.1083,29.1245,28.9217,29.0272,14800.0
2005-11-03 15:30:00,35.87,35.88,35.76,35.87,18900.0,29.1002,29.1083,29.0109,29.1002,18900.0
2005-11-04 09:30:00,35.95,35.95,35.7,35.81,11900.0,29.1651,29.1651,28.9623,29.0515,11900.0
2005-11-04 10:00:00,35.85,35.85,35.36,35.38,9600.0,29.0839,29.0839,28.6864,28.7026,9600.0
2005-11-04 10:30:00,35.34,35.37,35.0,35.01,10000.0,28.6702,28.6945,28.3944,28.4025,10000.0
2005-11-04 11:00:00,35.04,35.19,35.04,35.17,8300.0,28.4268,28.5485,28.4268,28.5323,8300.0
2005-11-04 11:30:00,35.18,35.2,35.0,35.07,7500.0,28.5404,28.5566,28.3944,28.4512,7500.0
2005-11-04 12:00:00,35.11,35.16,35.04,35.1,27700.0,28.4836,28.5242,28.4268,28.4755,27700.0
2005-11-04 12:30:00,35.2,35.23,35.12,35.15,10600.0,28.5566,28.581,28.4917,28.5161,10600.0
2005-11-04 13:00:00,35.15,35.15,35.06,35.14,31200.0,28.5161,28.5161,28.443,28.5079,31200.0
2005-11-04 13:30:00,35.11,35.14,35.04,35.04,5000.0,28.4836,28.5079,28.4268,28.4268,5000.0
2005-11-04 14:00:00,35.03,35.12,35.0,35.1,4300.0,28.4187,28.4917,28.3944,28.4755,4300.0
2005-11-04 14:30:00,35.12,35.12,35.0,35.03,11200.0,28.4917,28.4917,28.3944,28.4187,11200.0
2005-11-04 15:00:00,35.02,35.12,35.01,35.02,9500.0,28.4106,28.4917,28.4025,28.4106,9500.0
2005-11-04 15:30:00,35.03,35.37,35.0,35.33,28100.0,28.4187,28.6945,28.3944,28.6621,28100.0
2005-11-07 09:30:00,35.45,35.71,35.34,35.36,4600.0,28.7594,28.9704,28.6702,28.6864,4600.0
2005-11-07 10:00:00,35.39,35.39,35.22,35.28,5400.0,28.7108,28.7108,28.5728,28.6215,5400.0
2005-11-07 10:30:00,35.3,35.5,35.3,35.5,4600.0,28.6377,28.8,28.6377,28.8,4600.0
2005-11-07 11:00:00,35.5,35.5,35.38,35.4,2600.0,28.8,28.8,28.7026,28.7189,2600.0
2005-11-07 11:30:00,35.43,35.6,35.41,35.53,9000.0,28.7432,28.8811,28.727,28.8243,9000.0
2005-11-07 12:00:00,35.57,35.73,35.57,35.72,5700.0,28.8568,28.9866,28.8568,28.9785,5700.0
2005-11-07 12:30:00,35.68,35.83,35.62,35.76,2800.0,28.946,29.0677,28.8973,29.0109,2800.0
2005-11-07 13:00:00,35.78,35.87,35.76,35.85,3700.0,29.0272,29.1002,29.0109,29.0839,3700.0
2005-11-07 13:30:00,35.81,35.9,35.8,35.83,3100.0,29.0515,29.1245,29.0434,29.0677,3100.0
2005-11-07 14:00:00,35.83,36.12,35.75,36.12,6500.0,29.0677,29.303,29.0028,29.303,6500.0
2005-11-07 14:30:00,36.15,36.22,36.08,36.13,7900.0,29.3273,29.3841,29.2705,29.3111,7900.0
2005-11-07 15:00:00,36.13,36.13,35.79,35.79,7300.0,29.3111,29.3111,29.0353,29.0353,7300.0
2005-11-07 15:30:00,35.78,36.05,35.77,35.94,11500.0,29.0272,29.2462,29.019,29.157,11500.0
2005-11-08 09:30:00,35.78,35.78,35.5,35.62,13800.0,29.0272,29.0272,28.8,28.8973,13800.0
2005-11-08 10:00:00,35.62,35.62,35.5,35.57,8500.0,28.8973,28.8973,28.8,28.8568,8500.0
2005-11-08 10:30:00,35.61,35.7,35.53,35.58,17000.0,28.8892,28.9623,28.8243,28.8649,17000.0
2005-11-08 11:00:00,35.59,35.72,35.48,35.72,12900.0,28.873,28.9785,28.7838,28.9785,12900.0
2005-11-08 11:30:00,35.67,35.69,35.55,35.6,6300.0,28.9379,28.9541,28.8406,28.8811,6300.0
2005-11-08 12:00:00,35.65,35.65,35.5,35.58,7000.0,28.9217,28.9217,28.8,28.8649,7000.0
2005-11-08 12:30:00,35.57,35.62,35.51,35.58,3000.0,28.8568,28.8973,28.8081,28.8649,3000.0
2005-11-08 13:00:00,35.54,35.73,35.51,35.72,1700.0,28.8324,28.9866,28.8081,28.9785,1700.0
2005-11-08 13:30:00,35.71,35.77,35.52,35.59,4900.0,28.9704,29.019,28.8162,28.873,4900.0
2005-11-08 14:00:00,35.58,35.63,35.51,35.51,1700.0,28.8649,28.9055,28.8081,28.8081,1700.0
2005-11-08 14:30:00,35.51,35.63,35.49,35.52,13400.0,28.8081,28.9055,28.7919,28.8162,13400.0
2005-11-08 15:00:00,35.53,35.76,35.52,35.74,10600.0,28.8243,29.0109,28.8162,28.9947,10600.0
2005-11-08 15:30:00,35.73,35.74,35.55,35.62,16900.0,28.9866,28.9947,28.8406,28.8973,16900.0
2005-11-09 09:30:00,35.77,35.93,35.63,35.63,8100.0,29.019,29.1488,28.9055,28.9055,8100.0
2005-11-09 10:00:00,35.62,35.72,35.61,35.67,5900.0,28.8973,28.9785,28.8892,28.9379,5900.0
2005-11-09 10:30:00,35.67,35.75,35.67,35.74,3300.0,28.9379,29.0028,28.9379,28.9947,3300.0
2005-11-09 11:00:00,35.73,35.82,35.65,35.81,6200.0,28.9866,29.0596,28.9217,29.0515,6200.0
2005-11-09 11:30:00,35.72,35.93,35.72,35.91,3200.0,28.9785,29.1488,28.9785,29.1326,3200.0
2005-11-09 12:00:00,35.95,36.24,35.78,36.23,20900.0,29.1651,29.4003,29.0272,29.3922,20900.0
2005-11-09 12:30:00,36.16,36.5,36.05,36.49,21800.0,29.3354,29.6113,29.2462,29.6032,21800.0
2005-11-09 13:00:00,36.48,36.5,36.4,36.45,8700.0,29.595,29.6113,29.5301,29.5707,8700.0
2005-11-09 13:30:00,36.41,36.47,36.32,36.32,6000.0,29.5383,29.5869,29.4652,29.4652,6000.0
2005-11-09 14:00:00,36.37,36.37,36.02,36.02,4800.0,29.5058,29.5058,29.2219,29.2219,4800.0
2005-11-09 14:30:00,35.98,36.15,35.92,36.14,8200.0,29.1894,29.3273,29.1407,29.3192,8200.0
2005-11-09 15:00:00,36.1,36.21,35.99,36.12,11400.0,29.2868,29.376,29.1975,29.303,11400.0
2005-11-09 15:30:00,36.12,36.13,35.98,36.02,23700.0,29.303,29.3111,29.1894,29.2219,23700.0
2005-11-10 09:30:00,36.14,36.41,36.08,36.2,9200.0,29.3192,29.5383,29.2705,29.3679,9200.0
2005-11-10 10:00:00,36.15,36.15,35.74,35.74,4100.0,29.3273,29.3273,28.9947,28.9947,4100.0
2005-11-10 10:30:00,35.77,35.87,35.59,35.87,3600.0,29.019,29.1002,28.873,29.1002,3600.0
2005-11-10 11:00:00,35.86,36.05,35.86,35.96,7500.0,29.0921,29.2462,29.0921,29.1732,7500.0
2005-11-10 11:30:00,35.97,36.0,35.86,35.96,4900.0,29.1813,29.2056,29.0921,29.1732,4900.0
2005-11-10 12:00:00,35.96,36.04,35.89,36.04,4500.0,29.1732,29.2381,29.1164,29.2381,4500.0
2005-11-10 12:30:00,36.04,36.05,35.97,35.97,2000.0,29.2381,29.2462,29.1813,29.1813,2000.0
2005-11-10 13:00:00,36.05,36.2,36.05,36.2,4000.0,29.2462,29.3679,29.2462,29.3679,4000.0
2005-11-10 13:30:00,36.2,36.62,36.17,36.6,12700.0,29.3679,29.7086,29.3435,29.6924,12700.0
2005-11-10 14:00:00,36.57,36.64,36.46,36.64,11900.0,29.6681,29.7248,29.5788,29.7248,11900.0
2005-11-10 14:30:00,36.61,36.72,36.59,36.71,9800.0,29.7005,29.7897,29.6843,29.7816,9800.0
2005-11-10 15:00:00,36.74,36.8,36.65,36.8,12200.0,29.806,29.8546,29.733,29.8546,12200.0
2005-11-10 15:30:00,36.8,36.95,36.79,36.93,31900.0,29.8546,29.9763,29.8465,29.9601,31900.0
2005-11-11 09:30:00,36.76,36.76,36.17,36.26,140200.0,29.8222,29.8222,29.3435,29.4166,140200.0
2005-11-11 10:00:00,36.25,36.25,35.8,35.9,84500.0,29.4084,29.4084,29.0434,29.1245,84500.0
2005-11-11 10:30:00,35.95,36.23,35.92,36.15,9200.0,29.1651,29.3922,29.1407,29.3273,9200.0
2005-11-11 11:00:00,36.22,36.34,36.22,36.32,5900.0,29.3841,29.4815,29.3841,29.4652,5900.0
2005-11-11 11:30:00,36.3,36.3,36.15,36.17,8400.0,29.449,29.449,29.3273,29.3435,8400.0
2005-11-11 12:00:00,36.17,36.25,36.09,36.21,5100.0,29.3435,29.4084,29.2786,29.376,5100.0
2005-11-11 12:30:00,36.25,36.29,36.24,36.26,6700.0,29.4084,29.4409,29.4003,29.4166,6700.0
2005-11-11 13:00:00,36.26,36.31,36.26,36.26,2700.0,29.4166,29.4571,29.4166,29.4166,2700.0
2005-11-11 13:30:00,36.25,36.28,36.18,36.24,4900.0,29.4084,29.4328,29.3517,29.4003,4900.0
2005-11-11 14:00:00,36.25,36.34,36.23,36.25,5000.0,29.4084,29.4815,29.3922,29.4084,5000.0
2005-11-11 14:30:00,36.28,36.36,36.21,36.3,14900.0,29.4328,29.4977,29.376,29.449,14900.0
2005-11-11 15:00:00,36.26,36.3,36.24,36.26,20400.0,29.4166,29.449,29.4003,29.4166,20400.0
2005-11-11 15:30:00,36.25,36.34,36.24,36.3,37600.0,29.4084,29.4815,29.4003,29.449,37600.0
2005-11-14 09:30:00,36.38,36.63,36.22,36.34,103800.0,29.5139,29.7167,29.3841,29.4815,103800.0
2005-11-14 10:00:00,36.31,36.52,36.3,36.42,9000.0,29.4571,29.6275,29.449,29.5464,9000.0
2005-11-14 10:30:00,36.43,36.49,36.38,36.47,4500.0,29.5545,29.6032,29.5139,29.5869,4500.0
2005-11-14 11:00:00,36.47,36.52,36.41,36.52,5400.0,29.5869,29.6275,29.5383,29.6275,5400.0
2005-11-14 11:30:00,36.53,36.77,36.53,36.75,17300.0,29.6356,29.8303,29.6356,29.8141,17300.0
2005-11-14 12:00:00,36.75,36.78,36.56,36.6,14300.0,29.8141,29.8384,29.6599,29.6924,14300.0
2005-11-14 12:30:00,36.6,36.69,36.58,36.58,9900.0,29.6924,29.7654,29.6762,29.6762,9900.0
2005-11-14 13:00:00,36.53,36.54,36.38,36.4,7100.0,29.6356,29.6437,29.5139,29.5301,7100.0
2005-11-14 13:30:00,36.34,36.45,36.32,36.4,5800.0,29.4815,29.5707,29.4652,29.5301,5800.0
2005-11-14 14:00:00,36.4,36.48,36.31,36.36,6500.0,29.5301,29.595,29.4571,29.4977,6500.0
2005-11-14 14:30:00,36.35,36.61,36.35,36.53,3700.0,29.4896,29.7005,29.4896,29.6356,3700.0
2005-11-14 15:00:00,36.54,36.81,36.45,36.67,19100.0,29.6437,29.8628,29.5707,29.7492,19100.0
2005-11-14 15:30:00,36.67,36.79,36.61,36.76,20700.0,29.7492,29.8465,29.7005,29.8222,20700.0
2005-11-15 09:30:00,36.6,36.61,36.4,36.41,4000.0,29.6924,29.7005,29.5301,29.5383,4000.0
2005-11-15 10:00:00,36.37,36.55,36.25,36.47,8100.0,29.5058,29.6518,29.4084,29.5869,8100.0
2005-11-15 10:30:00,36.49,36.7,36.36,36.64,4700.0,29.6032,29.7735,29.4977,29.7248,4700.0
2005-11-15 11:00:00,36.61,36.65,36.49,36.59,4400.0,29.7005,29.733,29.6032,29.6843,4400.0
2005-11-15 11:30:00,36.59,36.63,36.49,36.58,2800.0,29.6843,29.7167,29.6032,29.6762,2800.0
2005-11-15 12:00:00,36.62,36.77,36.57,36.75,4400.0,29.7086,29.8303,29.6681,29.8141,4400.0
2005-11-15 12:30:00,36.76,36.76,36.51,36.59,4500.0,29.8222,29.8222,29.6194,29.6843,4500.0
2005-11-15 13:00:00,36.63,36.66,36.5,36.5,4600.0,29.7167,29.7411,29.6113,29.6113,4600.0
2005-11-15 13:30:00,36.5,36.5,36.19,36.25,13900.0,29.6113,29.6113,29.3598,29.4084,13900.0
2005-11-15 14:00:00,36.13,36.25,36.06,36.17,12600.0,29.3111,29.4084,29.2543,29.3435,12600.0
2005-11-15 14:30:00,36.16,36.3,36.16,36.2,18900.0,29.3354,29.449,29.3354,29.3679,18900.0
2005-11-15 15:00:00,36.2,36.4,36.2,36.29,21900.0,29.3679,29.5301,29.3679,29.4409,21900.0
2005-11-15 15:30:00,36.28,36.34,36.18,36.25,29700.0,29.4328,29.4815,29.3517,29.4084,29700.0
2005-11-16 09:30:00,36.33,36.34,36.15,36.29,7400.0,29.4733,29.4815,29.3273,29.4409,7400.0
2005-11-16 10:00:00,36.25,36.25,36.0,36.09,8400.0,29.4084,29.4084,29.2056,29.2786,8400.0
2005-11-16 10:30:00,36.02,36.13,35.98,36.07,4400.0,29.2219,29.3111,29.1894,29.2624,4400.0
2005-11-16 11:00:00,36.07,36.08,35.75,35.95,15700.0,29.2624,29.2705,29.0028,29.1651,15700.0
2005-11-16 11:30:00,36.06,36.1,36.0,36.03,3500.0,29.2543,29.2868,29.2056,29.23,3500.0
2005-11-16 12:00:00,36.03,36.11,36.0,36.11,1900.0,29.23,29.2949,29.2056,29.2949,1900.0
2005-11-16 12:30:00,36.08,36.09,36.02,36.02,1400.0,29.2705,29.2786,29.2219,29.2219,1400.0
2005-11-16 13:00:00,36.01,36.12,35.91,36.12,6100.0,29.2137,29.303,29.1326,29.303,6100.0
2005-11-16 13:30:00,36.13,36.2,36.13,36.17,1900.0,29.3111,29.3679,29.3111,29.3435,1900.0
2005-11-16 14:00:00,36.17,36.17,36.01,36.07,4600.0,29.3435,29.3435,29.2137,29.2624,4600.0
2005-11-16 14:30:00,36.09,36.1,35.9,36.0,8900.0,29.2786,29.2868,29.1245,29.2056,8900.0
2005-11-16 15:00:00,36.0,36.1,36.0,36.04,8500.0,29.2056,29.2868,29.2056,29.2381,8500.0
2005-11-16 15:30:00,36.04,36.13,36.0,36.13,22800.0,29.2381,29.3111,29.2056,29.3111,22800.0
2005-11-17 09:30:00,36.25,36.59,36.25,36.59,5000.0,29.4084,29.6843,29.4084,29.6843,5000.0
2005-11-17 10:00:00,36.63,36.63,36.47,36.47,4100.0,29.7167,29.7167,29.5869,29.5869,4100.0
2005-11-17 10:30:00,36.44,36.44,35.97,36.08,5100.0,29.5626,29.5626,29.1813,29.2705,5100.0
2005-11-17 11:00:00,36.08,36.63,36.08,36.63,6400.0,29.2705,29.7167,29.2705,29.7167,6400.0
2005-11-17 11:30:00,36.61,36.66,36.31,36.37,5800.0,29.7005,29.7411,29.4571,29.5058,5800.0
2005-11-17 12:00:00,36.37,36.4,36.32,36.4,4000.0,29.5058,29.5301,29.4652,29.5301,4000.0
2005-11-17 12:30:00,36.4,36.64,36.39,36.62,6200.0,29.5301,29.7248,29.522,29.7086,6200.0
2005-11-17 13:00:00,36.56,36.58,36.47,36.55,3000.0,29.6599,29.6762,29.5869,29.6518,3000.0
2005-11-17 13:30:00,36.54,36.63,36.49,36.6,5200.0,29.6437,29.7167,29.6032,29.6924,5200.0
2005-11-17 14:00:00,36.58,36.79,36.58,36.75,8200.0,29.6762,29.8465,29.6762,29.8141,8200.0
2005-11-17 14:30:00,36.68,36.79,36.66,36.79,7700.0,29.7573,29.8465,29.7411,29.8465,7700.0
2005-11-17 15:00:00,36.74,36.82,36.71,36.78,14400.0,29.806,29.8709,29.7816,29.8384,14400.0
2005-11-17 15:30:00,36.77,37.06,36.74,37.02,30900.0,29.8303,30.0656,29.806,30.0331,30900.0
2005-11-18 09:30:00,37.5,38.2,37.5,37.73,49900.0,30.4225,30.9904,30.4225,30.6091,49900.0
2005-11-18 10:00:00,37.73,37.75,37.4,37.43,19600.0,30.6091,30.6253,30.3414,30.3657,19600.0
2005-11-18 10:30:00,37.38,37.5,37.31,37.43,18100.0,30.3252,30.4225,30.2684,30.3657,18100.0
2005-11-18 11:00:00,37.42,37.5,37.3,37.3,9700.0,30.3576,30.4225,30.2603,30.2603,9700.0
2005-11-18 11:30:00,37.25,37.26,37.07,37.12,7300.0,30.2197,30.2278,30.0737,30.1143,7300.0
2005-11-18 12:00:00,37.06,37.33,37.04,37.33,7900.0,30.0656,30.2846,30.0493,30.2846,7900.0
2005-11-18 12:30:00,37.31,37.31,37.16,37.25,4100.0,30.2684,30.2684,30.1467,30.2197,4100.0
2005-11-18 13:00:00,37.26,37.4,37.22,37.38,5800.0,30.2278,30.3414,30.1954,30.3252,5800.0
2005-11-18 13:30:00,37.36,37.58,37.35,37.56,11100.0,30.309,30.4874,30.3008,30.4712,11100.0
2005-11-18 14:00:00,37.57,37.62,37.53,37.58,12200.0,30.4793,30.5199,30.4469,30.4874,12200.0
2005-11-18 14:30:00,37.57,37.58,37.4,37.4,9800.0,30.4793,30.4874,30.3414,30.3414,9800.0
2005-11-18 15:00:00,37.39,37.5,37.37,37.47,9700.0,30.3333,30.4225,30.3171,30.3982,9700.0
2005-11-18 15:30:00,37.45,37.56,37.38,37.54,25800.0,30.382,30.4712,30.3252,30.455,25800.0
2005-11-21 09:30:00,37.81,37.81,36.81,36.81,12100.0,30.674,30.674,29.8628,29.8628,12100.0
2005-11-21 10:00:00,36.84,36.93,36.6,36.72,14000.0,29.8871,29.9601,29.6924,29.7897,14000.0
2005-11-21 10:30:00,36.71,37.08,36.71,37.08,6800.0,29.7816,30.0818,29.7816,30.0818,6800.0
2005-11-21 11:00:00,37.13,37.33,37.13,37.28,5800.0,30.1224,30.2846,30.1224,30.2441,5800.0
2005-11-21 11:30:00,37.27,37.34,37.21,37.34,5200.0,30.2359,30.2927,30.1873,30.2927,5200.0
2005-11-21 12:00:00,37.27,37.33,37.1,37.11,10200.0,30.2359,30.2846,30.098,30.1061,10200.0
2005-11-21 12:30:00,37.15,37.26,37.13,37.17,3400.0,30.1386,30.2278,30.1224,30.1548,3400.0
2005-11-21 13:00:00,37.13,37.19,37.13,37.19,3500.0,30.1224,30.171,30.1224,30.171,3500.0
2005-11-21 13:30:00,37.19,37.32,37.15,37.17,9200.0,30.171,30.2765,30.1386,30.1548,9200.0
2005-11-21 14:00:00,37.19,37.26,37.08,37.25,7600.0,30.171,30.2278,30.0818,30.2197,7600.0
2005-11-21 14:30:00,37.24,37.32,37.19,37.27,7100.0,30.2116,30.2765,30.171,30.2359,7100.0
2005-11-21 15:00:00,37.26,37.49,37.22,37.44,12100.0,30.2278,30.4144,30.1954,30.3739,12100.0
2005-11-21 15:30:00,37.42,37.68,37.33,37.45,38100.0,30.3576,30.5686,30.2846,30.382,38100.0
2005-11-22 09:30:00,37.22,37.5,37.22,37.34,11300.0,30.1954,30.4225,30.1954,30.2927,11300.0
2005-11-22 10:00:00,37.33,37.38,37.26,37.28,6300.0,30.2846,30.3252,30.2278,30.2441,6300.0
2005-11-22 10:30:00,37.27,37.28,37.1,37.19,5400.0,30.2359,30.2441,30.098,30.171,5400.0
2005-11-22 11:00:00,37.11,37.21,37.1,37.15,5300.0,30.1061,30.1873,30.098,30.1386,5300.0
2005-11-22 11:30:00,37.14,37.25,37.09,37.23,7000.0,30.1305,30.2197,30.0899,30.2035,7000.0
2005-11-22 12:00:00,37.29,37.38,37.2,37.38,10800.0,30.2522,30.3252,30.1792,30.3252,10800.0
2005-11-22 12:30:00,37.35,37.5,37.35,37.47,7700.0,30.3008,30.4225,30.3008,30.3982,7700.0
2005-11-22 13:00:00,37.47,37.6,37.32,37.32,8500.0,30.3982,30.5037,30.2765,30.2765,8500.0
2005-11-22 13:30:00,37.32,37.39,37.25,37.31,14300.0,30.2765,30.3333,30.2197,30.2684,14300.0
2005-11-22 14:00:00,37.31,37.55,37.27,37.27,20600.0,30.2684,30.4631,30.2359,30.2359,20600.0
2005-11-22 14:30:00,37.28,37.51,37.28,37.48,18400.0,30.2441,30.4306,30.2441,30.4063,18400.0
2005-11-22 15:00:00,37.48,37.58,37.38,37.44,36700.0,30.4063,30.4874,30.3252,30.3739,36700.0
2005-11-22 15:30:00,37.45,37.64,37.41,37.55,21200.0,30.382,30.5361,30.3495,30.4631,21200.0
2005-11-23 09:30:00,37.48,37.65,37.41,37.5,9500.0,30.4063,30.5442,30.3495,30.4225,9500.0
2005-11-23 10:00:00,37.49,37.53,37.25,37.36,4800.0,30.4144,30.4469,30.2197,30.309,4800.0
2005-11-23 10:30:00,37.29,37.45,37.25,37.45,3300.0,30.2522,30.382,30.2197,30.382,3300.0
2005-11-23 11:00:00,37.49,37.5,37.36,37.39,4100.0,30.4144,30.4225,30.309,30.3333,4100.0
2005-11-23 11:30:00,37.4,37.47,37.34,37.42,12300.0,30.3414,30.3982,30.2927,30.3576,12300.0
2005-11-23 12:00:00,37.45,37.58,37.41,37.58,6900.0,30.382,30.4874,30.3495,30.4874,6900.0
2005-11-23 12:30:00,37.53,37.82,37.53,37.8,6500.0,30.4469,30.6821,30.4469,30.6659,6500.0
2005-11-23 13:00:00,37.8,38.0,37.8,37.95,10700.0,30.6659,30.8282,30.6659,30.7876,10700.0
2005-11-23 13:30:00,37.95,38.0,37.93,37.98,6200.0,30.7876,30.8282,30.7714,30.8119,6200.0
2005-11-23 14:00:00,37.98,38.0,37.89,37.89,7800.0,30.8119,30.8282,30.7389,30.7389,7800.0
2005-11-23 14:30:00,37.94,37.99,37.89,37.89,5400.0,30.7795,30.8201,30.7389,30.7389,5400.0
2005-11-23 15:00:00,37.83,37.99,37.67,37.88,24400.0,30.6903,30.8201,30.5604,30.7308,24400.0
2005-11-23 15:30:00,37.87,37.91,37.83,37.87,22600.0,30.7227,30.7552,30.6903,30.7227,22600.0
2005-11-25 09:30:00,37.89,37.89,37.68,37.75,3100.0,30.7389,30.7389,30.5686,30.6253,3100.0
2005-11-25 10:00:00,37.65,37.86,37.58,37.86,7700.0,30.5442,30.7146,30.4874,30.7146,7700.0
2005-11-25 10:30:00,37.81,37.94,37.74,37.74,7700.0,30.674,30.7795,30.6172,30.6172,7700.0
2005-11-25 11:00:00,37.74,37.96,37.74,37.93,4600.0,30.6172,30.7957,30.6172,30.7714,4600.0
2005-11-25 11:30:00,37.94,38.02,37.94,38.0,5900.0,30.7795,30.8444,30.7795,30.8282,5900.0
2005-11-25 12:00:00,37.97,38.0,37.82,37.9,5400.0,30.8038,30.8282,30.6821,30.747,5400.0
2005-11-25 12:30:00,37.85,37.85,37.75,37.76,3100.0,30.7065,30.7065,30.6253,30.6335,3100.0
2005-11-25 13:00:00,37.71,37.71,37.71,37.71,600.0,30.5929,30.5929,30.5929,30.5929,600.0
2005-11-25 13:30:00,37.71,37.71,37.71,37.71,0.0,30.5929,30.5929,30.5929,30.5929,0.0
2005-11-25 14:00:00,37.71,37.71,37.71,37.71,0.0,30.5929,30.5929,30.5929,30.5929,0.0
2005-11-25 14:30:00,37.71,37.71,37.71,37.71,0.0,30.5929,30.5929,30.5929,30.5929,0.0
2005-11-25 15:00:00,37.71,37.71,37.71,37.71,0.0,30.5929,30.5929,30.5929,30.5929,0.0
2005-11-25 15:30:00,37.71,37.71,37.71,37.71,0.0,30.5929,30.5929,30.5929,30.5929,0.0
2005-11-28 09:30:00,37.8,37.8,37.45,37.46,13600.0,30.7064,30.7064,30.422,30.4302,13600.0
2005-11-28 10:00:00,37.45,37.7,37.44,37.46,16700.0,30.422,30.6251,30.4139,30.4302,16700.0
2005-11-28 10:30:00,37.43,38.5,37.42,38.25,67300.0,30.4058,31.275,30.3977,31.0719,67300.0
2005-11-28 11:00:00,38.2,38.2,37.94,37.95,18100.0,31.0313,31.0313,30.8201,30.8282,18100.0
2005-11-28 11:30:00,37.93,38.01,37.87,38.0,21900.0,30.812,30.8769,30.7632,30.8688,21900.0
2005-11-28 12:00:00,37.97,38.03,37.88,37.98,20600.0,30.8445,30.8932,30.7713,30.8526,20600.0
2005-11-28 12:30:00,38.0,38.07,37.96,38.02,11200.0,30.8688,30.9257,30.8363,30.8851,11200.0
2005-11-28 13:00:00,38.02,38.02,37.87,37.9,11300.0,30.8851,30.8851,30.7632,30.7876,11300.0
2005-11-28 13:30:00,37.89,37.97,37.85,37.95,9800.0,30.7795,30.8445,30.747,30.8282,9800.0
2005-11-28 14:00:00,37.95,38.07,37.87,38.07,10300.0,30.8282,30.9257,30.7632,30.9257,10300.0
2005-11-28 14:30:00,38.04,38.11,37.97,38.05,14500.0,30.9013,30.9582,30.8445,30.9094,14500.0
2005-11-28 15:00:00,38.05,38.08,37.91,38.07,26400.0,30.9094,30.9338,30.7957,30.9257,26400.0
2005-11-28 15:30:00,38.09,38.17,37.93,37.97,51800.0,30.9419,31.0069,30.812,30.8445,51800.0
2005-11-29 09:30:00,38.01,38.19,38.01,38.14,17700.0,30.8769,31.0232,30.8769,30.9826,17700.0
2005-11-29 10:00:00,38.15,38.5,38.15,38.17,15500.0,30.9907,31.275,30.9907,31.0069,15500.0
2005-11-29 10:30:00,38.18,38.23,38.0,38.07,25600.0,31.015,31.0557,30.8688,30.9257,25600.0
2005-11-29 11:00:00,38.09,38.17,38.0,38.12,5700.0,30.9419,31.0069,30.8688,30.9663,5700.0
2005-11-29 11:30:00,38.13,38.18,38.13,38.17,3400.0,30.9744,31.015,30.9744,31.0069,3400.0
2005-11-29 12:00:00,38.17,38.17,38.1,38.13,5900.0,31.0069,31.0069,30.9501,30.9744,5900.0
2005-11-29 12:30:00,38.08,38.14,38.02,38.11,3600.0,30.9338,30.9826,30.8851,30.9582,3600.0
2005-11-29 13:00:00,38.09,38.1,37.98,38.0,5300.0,30.9419,30.9501,30.8526,30.8688,5300.0
2005-11-29 13:30:00,38.0,38.02,37.85,38.02,14000.0,30.8688,30.8851,30.747,30.8851,14000.0
2005-11-29 14:00:00,38.03,38.09,37.96,38.08,16600.0,30.8932,30.9419,30.8363,30.9338,16600.0
2005-11-29 14:30:00,38.08,38.4,38.07,38.4,23900.0,30.9338,31.1938,30.9257,31.1938,23900.0
2005-11-29 15:00:00,38.37,38.47,38.28,38.32,21300.0,31.1694,31.2506,31.0963,31.1288,21300.0
2005-11-29 15:30:00,38.3,38.36,38.1,38.31,38600.0,31.1125,31.1613,30.9501,31.1207,38600.0
2005-11-30 09:30:00,38.5,38.7,38.45,38.7,13000.0,31.275,31.4375,31.2344,31.4375,13000.0
2005-11-30 10:00:00,38.73,38.77,38.58,38.58,14800.0,31.4618,31.4943,31.34,31.34,14800.0
2005-11-30 10:30:00,38.51,38.73,38.5,38.68,14500.0,31.2831,31.4618,31.275,31.4212,14500.0
2005-11-30 11:00:00,38.72,38.8,38.59,38.71,13500.0,31.4537,31.5187,31.3481,31.4456,13500.0
2005-11-30 11:30:00,38.71,38.71,38.55,38.67,12100.0,31.4456,31.4456,31.3156,31.4131,12100.0
2005-11-30 12:00:00,38.67,38.72,38.54,38.6,13600.0,31.4131,31.4537,31.3075,31.3562,13600.0
2005-11-30 12:30:00,38.59,38.71,38.58,38.71,9700.0,31.3481,31.4456,31.34,31.4456,9700.0
2005-11-30 13:00:00,38.69,38.73,38.64,38.65,17100.0,31.4293,31.4618,31.3887,31.3968,17100.0
2005-11-30 13:30:00,38.63,38.73,38.58,38.66,44900.0,31.3806,31.4618,31.34,31.405,44900.0
2005-11-30 14:00:00,38.66,38.72,38.6,38.63,23700.0,31.405,31.4537,31.3562,31.3806,23700.0
2005-11-30 14:30:00,38.62,38.8,38.6,38.8,15400.0,31.3725,31.5187,31.3562,31.5187,15400.0
2005-11-30 15:00:00,38.78,38.8,38.71,38.76,12000.0,31.5024,31.5187,31.4456,31.4862,12000.0
2005-11-30 15:30:00,38.76,38.91,38.67,38.72,57700.0,31.4862,31.6081,31.4131,31.4537,57700.0
2005-12-01 09:30:00,38.97,39.59,38.96,39.55,50100.0,31.6568,32.1604,31.6487,32.1279,50100.0
2005-12-01 10:00:00,39.53,39.93,39.47,39.83,49300.0,32.1117,32.4366,32.063,32.3554,49300.0
2005-12-01 10:30:00,39.84,39.85,39.67,39.75,14700.0,32.3635,32.3717,32.2254,32.2904,14700.0
2005-12-01 11:00:00,39.76,39.8,39.43,39.52,48700.0,32.2985,32.331,32.0305,32.1036,48700.0
2005-12-01 11:30:00,39.53,39.6,39.2,39.27,59000.0,32.1117,32.1686,31.8436,31.9005,59000.0
2005-12-01 12:00:00,39.29,39.5,39.29,39.38,35000.0,31.9167,32.0873,31.9167,31.9899,35000.0
2005-12-01 12:30:00,39.36,39.48,39.35,39.45,11800.0,31.9736,32.0711,31.9655,32.0467,11800.0
2005-12-01 13:00:00,39.45,39.49,39.4,39.49,11100.0,32.0467,32.0792,32.0061,32.0792,11100.0
2005-12-01 13:30:00,39.49,39.5,39.29,39.3,38600.0,32.0792,32.0873,31.9167,31.9249,38600.0
2005-12-01 14:00:00,39.32,39.42,39.26,39.3,31800.0,31.9411,32.0223,31.8924,31.9249,31800.0
2005-12-01 14:30:00,39.32,39.32,39.2,39.3,93400.0,31.9411,31.9411,31.8436,31.9249,93400.0
2005-12-01 15:00:00,39.31,39.5,39.31,39.43,22900.0,31.933,32.0873,31.933,32.0305,22900.0
2005-12-01 15:30:00,39.43,39.48,39.2,39.39,125700.0,32.0305,32.0711,31.8436,31.998,125700.0
2005-12-02 09:30:00,39.3,39.3,38.9,38.9,14800.0,31.9249,31.9249,31.5999,31.5999,14800.0
2005-12-02 10:00:00,38.89,38.9,38.55,38.59,22200.0,31.5918,31.5999,31.3156,31.3481,22200.0
2005-12-02 10:30:00,38.59,38.59,38.35,38.4,22000.0,31.3481,31.3481,31.1531,31.1938,22000.0
2005-12-02 11:00:00,38.41,38.89,38.4,38.82,22100.0,31.2019,31.5918,31.1938,31.5349,22100.0
2005-12-02 11:30:00,38.82,38.97,38.8,38.91,13900.0,31.5349,31.6568,31.5187,31.6081,13900.0
2005-12-02 12:00:00,38.9,38.9,38.6,38.7,18600.0,31.5999,31.5999,31.3562,31.4375,18600.0
2005-12-02 12:30:00,38.63,38.68,38.47,38.49,18900.0,31.3806,31.4212,31.2506,31.2669,18900.0
2005-12-02 13:00:00,38.49,38.63,38.46,38.48,21500.0,31.2669,31.3806,31.2425,31.2587,21500.0
2005-12-02 13:30:00,38.53,38.55,38.5,38.52,8200.0,31.2994,31.3156,31.275,31.2912,8200.0
2005-12-02 14:00:00,38.52,38.55,38.41,38.51,4500.0,31.2912,31.3156,31.2019,31.2831,4500.0
2005-12-02 14:30:00,38.51,38.55,38.44,38.47,7000.0,31.2831,31.3156,31.2263,31.2506,7000.0
2005-12-02 15:00:00,38.49,38.55,38.48,38.54,24100.0,31.2669,31.3156,31.2587,31.3075,24100.0
2005-12-02 15:30:00,38.55,38.67,38.46,38.5,48200.0,31.3156,31.4131,31.2425,31.275,48200.0
2005-12-05 09:30:00,38.65,38.95,38.58,38.83,17200.0,31.3968,31.6405,31.34,31.5431,17200.0
2005-12-05 10:00:00,38.89,38.98,38.54,38.54,9800.0,31.5918,31.6649,31.3075,31.3075,9800.0
2005-12-05 10:30:00,38.5,38.75,38.5,38.62,10000.0,31.275,31.4781,31.275,31.3725,10000.0
2005-12-05 11:00:00,38.62,38.73,38.54,38.68,5700.0,31.3725,31.4618,31.3075,31.4212,5700.0
2005-12-05 11:30:00,38.68,38.68,38.5,38.64,6600.0,31.4212,31.4212,31.275,31.3887,6600.0
2005-12-05 12:00:00,38.62,38.63,38.5,38.6,4400.0,31.3725,31.3806,31.275,31.3562,4400.0
2005-12-05 12:30:00,38.6,38.79,38.6,38.72,4900.0,31.3562,31.5106,31.3562,31.4537,4900.0
2005-12-05 13:00:00,38.7,38.72,38.52,38.56,12500.0,31.4375,31.4537,31.2912,31.3237,12500.0
2005-12-05 13:30:00,38.55,38.64,38.53,38.64,12600.0,31.3156,31.3887,31.2994,31.3887,12600.0
2005-12-05 14:00:00,38.66,38.75,38.63,38.7,9800.0,31.405,31.4781,31.3806,31.4375,9800.0
2005-12-05 14:30:00,38.71,38.85,38.7,38.81,10500.0,31.4456,31.5593,31.4375,31.5268,10500.0
2005-12-05 15:00:00,38.81,38.86,38.75,38.84,14900.0,31.5268,31.5674,31.4781,31.5512,14900.0
2005-12-05 15:30:00,38.86,39.05,38.69,38.88,33300.0,31.5674,31.7218,31.4293,31.5837,33300.0
2005-12-06 09:30:00,38.84,38.9,38.65,38.8,13000.0,31.5512,31.5999,31.3968,31.5187,13000.0
2005-12-06 10:00:00,38.93,39.14,38.82,39.1,12700.0,31.6243,31.7949,31.5349,31.7624,12700.0
2005-12-06 10:30:00,39.1,39.11,38.95,38.98,6700.0,31.7624,31.7705,31.6405,31.6649,6700.0
2005-12-06 11:00:00,39.03,39.07,38.97,39.0,6300.0,31.7055,31.738,31.6568,31.6812,6300.0
2005-12-06 11:30:00,39.0,39.11,38.97,39.11,6100.0,31.6812,31.7705,31.6568,31.7705,6100.0
2005-12-06 12:00:00,39.11,39.27,39.1,39.24,8000.0,31.7705,31.9005,31.7624,31.8761,8000.0
2005-12-06 12:30:00,39.28,39.28,38.96,38.98,5800.0,31.9086,31.9086,31.6487,31.6649,5800.0
2005-12-06 13:00:00,39.01,39.2,39.01,39.18,6100.0,31.6893,31.8436,31.6893,31.8274,6100.0
2005-12-06 13:30:00,39.18,39.28,39.14,39.23,3500.0,31.8274,31.9086,31.7949,31.868,3500.0
2005-12-06 14:00:00,39.28,39.28,39.08,39.08,5700.0,31.9086,31.9086,31.7462,31.7462,5700.0
2005-12-06 14:30:00,39.09,39.11,39.01,39.08,5000.0,31.7543,31.7705,31.6893,31.7462,5000.0
2005-12-06 15:00:00,39.11,39.18,38.83,38.85,9800.0,31.7705,31.8274,31.5431,31.5593,9800.0
2005-12-06 15:30:00,38.84,38.9,38.68,38.74,12700.0,31.5512,31.5999,31.4212,31.47,12700.0
2005-12-07 09:30:00,39.1,39.25,38.87,38.87,19000.0,31.7624,31.8842,31.5756,31.5756,19000.0
2005-12-07 10:00:00,38.94,39.0,38.86,38.9,10200.0,31.6324,31.6812,31.5674,31.5999,10200.0
2005-12-07 10:30:00,38.91,38.97,38.6,38.6,7500.0,31.6081,31.6568,31.3562,31.3562,7500.0
2005-12-07 11:00:00,38.55,38.56,38.31,38.42,10000.0,31.3156,31.3237,31.1207,31.21,10000.0
2005-12-07 11:30:00,38.41,38.47,38.39,38.45,4800.0,31.2019,31.2506,31.1856,31.2344,4800.0
2005-12-07 12:00:00,38.48,38.49,38.41,38.49,7000.0,31.2587,31.2669,31.2019,31.2669,7000.0
2005-12-07 12:30:00,38.49,38.55,38.42,38.49,9300.0,31.2669,31.3156,31.21,31.2669,9300.0
2005-12-07 13:00:00,38.49,38.49,38.31,38.31,8300.0,31.2669,31.2669,31.1207,31.1207,8300.0
2005-12-07 13:30:00,38.31,38.35,38.2,38.29,6700.0,31.1207,31.1531,31.0313,31.1044,6700.0
2005-12-07 14:00:00,38.25,38.44,38.16,38.34,10000.0,31.0719,31.2263,30.9988,31.145,10000.0
2005-12-07 14:30:00,38.35,38.47,38.26,38.47,6200.0,31.1531,31.2506,31.08,31.2506,6200.0
2005-12-07 15:00:00,38.41,38.53,38.39,38.5,12000.0,31.2019,31.2994,31.1856,31.275,12000.0
2005-12-07 15:30:00,38.5,38.52,38.35,38.37,20900.0,31.275,31.2912,31.1531,31.1694,20900.0
2005-12-08 09:30:00,38.27,38.49,38.23,38.3,6800.0,31.0882,31.2669,31.0557,31.1125,6800.0
2005-12-08 10:00:00,38.34,38.4,38.28,38.37,4300.0,31.145,31.1938,31.0963,31.1694,4300.0
2005-12-08 10:30:00,38.37,38.41,38.28,38.4,11200.0,31.1694,31.2019,31.0963,31.1938,11200.0
2005-12-08 11:00:00,38.4,38.51,38.33,38.45,15600.0,31.1938,31.2831,31.1369,31.2344,15600.0
2005-12-08 11:30:00,38.45,38.99,38.4,38.93,29100.0,31.2344,31.673,31.1938,31.6243,29100.0
2005-12-08 12:00:00,38.93,39.14,38.9,39.14,11600.0,31.6243,31.7949,31.5999,31.7949,11600.0
2005-12-08 12:30:00,39.14,39.14,38.94,38.99,15400.0,31.7949,31.7949,31.6324,31.673,15400.0
2005-12-08 13:00:00,38.96,38.96,38.67,38.7,6900.0,31.6487,31.6487,31.4131,31.4375,6900.0
2005-12-08 13:30:00,38.7,38.8,38.61,38.66,7200.0,31.4375,31.5187,31.3644,31.405,7200.0
2005-12-08 14:00:00,38.68,38.7,38.13,38.22,16600.0,31.4212,31.4375,30.9744,31.0475,16600.0
2005-12-08 14:30:00,38.2,38.42,38.06,38.3,9200.0,31.0313,31.21,30.9176,31.1125,9200.0
2005-12-08 15:00:00,38.3,38.46,38.26,38.45,9600.0,31.1125,31.2425,31.08,31.2344,9600.0
2005-12-08 15:30:00,38.41,38.64,38.41,38.56,16500.0,31.2019,31.3887,31.2019,31.3237,16500.0
2005-12-09 09:30:00,38.6,38.6,38.4,38.4,4900.0,31.3562,31.3562,31.1938,31.1938,4900.0
2005-12-09 10:00:00,38.38,38.46,38.26,38.26,4700.0,31.1775,31.2425,31.08,31.08,4700.0
2005-12-09 10:30:00,38.28,38.6,38.28,38.6,10500.0,31.0963,31.3562,31.0963,31.3562,10500.0
2005-12-09 11:00:00,38.6,38.73,38.59,38.61,9300.0,31.3562,31.4618,31.3481,31.3644,9300.0
2005-12-09 11:30:00,38.58,38.65,38.48,38.48,10600.0,31.34,31.3968,31.2587,31.2587,10600.0
2005-12-09 12:00:00,38.48,38.69,38.46,38.68,5800.0,31.2587,31.4293,31.2425,31.4212,5800.0
2005-12-09 12:30:00,38.68,38.69,38.49,38.65,7200.0,31.4212,31.4293,31.2669,31.3968,7200.0
2005-12-09 13:00:00,38.69,38.78,38.69,38.75,14300.0,31.4293,31.5024,31.4293,31.4781,14300.0
2005-12-09 13:30:00,38.77,39.26,38.77,39.14,40600.0,31.4943,31.8924,31.4943,31.7949,40600.0
2005-12-09 14:00:00,39.14,39.28,39.14,39.16,11500.0,31.7949,31.9086,31.7949,31.8111,11500.0
2005-12-09 14:30:00,39.09,39.13,38.7,38.7,18300.0,31.7543,31.7868,31.4375,31.4375,18300.0
2005-12-09 15:00:00,38.71,38.95,38.71,38.93,18600.0,31.4456,31.6405,31.4456,31.6243,18600.0
2005-12-09 15:30:00,38.91,38.91,38.79,38.91,39400.0,31.6081,31.6081,31.5106,31.6081,39400.0
2005-12-12 09:30:00,39.19,39.48,39.07,39.3,24300.0,31.8355,32.0711,31.738,31.9249,24300.0
2005-12-12 10:00:00,39.31,39.39,39.15,39.23,19200.0,31.933,31.998,31.803,31.868,19200.0
2005-12-12 10:30:00,39.23,39.25,38.92,38.95,8900.0,31.868,31.8842,31.6162,31.6405,8900.0
2005-12-12 11:00:00,38.92,39.0,38.85,38.97,11300.0,31.6162,31.6812,31.5593,31.6568,11300.0
2005-12-12 11:30:00,38.92,38.97,38.77,38.93,7600.0,31.6162,31.6568,31.4943,31.6243,7600.0
2005-12-12 12:00:00,38.93,38.93,38.76,38.76,7000.0,31.6243,31.6243,31.4862,31.4862,7000.0
2005-12-12 12:30:00,38.75,38.75,38.51,38.53,9300.0,31.4781,31.4781,31.2831,31.2994,9300.0
2005-12-12 13:00:00,38.52,38.53,38.38,38.48,5800.0,31.2912,31.2994,31.1775,31.2587,5800.0
2005-12-12 13:30:00,38.48,38.48,38.11,38.11,22500.0,31.2587,31.2587,30.9582,30.9582,22500.0
2005-12-12 14:00:00,38.16,38.43,38.16,38.41,9800.0,30.9988,31.2181,30.9988,31.2019,9800.0
2005-12-12 14:30:00,38.41,38.53,38.39,38.45,7900.0,31.2019,31.2994,31.1856,31.2344,7900.0
2005-12-12 15:00:00,38.45,38.45,38.29,38.42,20200.0,31.2344,31.2344,31.1044,31.21,20200.0
2005-12-12 15:30:00,38.39,38.45,38.33,38.42,19900.0,31.1856,31.2344,31.1369,31.21,19900.0
2005-12-13 09:30:00,38.47,38.47,38.25,38.28,53600.0,31.2506,31.2506,31.0719,31.0963,53600.0
2005-12-13 10:00:00,38.28,38.49,38.26,38.42,39300.0,31.0963,31.2669,31.08,31.21,39300.0
2005-12-13 10:30:00,38.41,38.5,38.4,38.49,6200.0,31.2019,31.275,31.1938,31.2669,6200.0
2005-12-13 11:00:00,38.49,38.84,38.49,38.81,8100.0,31.2669,31.5512,31.2669,31.5268,8100.0
2005-12-13 11:30:00,38.8,38.82,38.73,38.81,5900.0,31.5187,31.5349,31.4618,31.5268,5900.0
2005-12-13 12:00:00,38.81,38.85,38.77,38.77,5900.0,31.5268,31.5593,31.4943,31.4943,5900.0
2005-12-13 12:30:00,38.75,38.78,38.68,38.76,13000.0,31.4781,31.5024,31.4212,31.4862,13000.0
2005-12-13 13:00:00,38.74,38.74,38.6,38.62,6000.0,31.47,31.47,31.3562,31.3725,6000.0
2005-12-13 13:30:00,38.66,38.72,38.64,38.69,4500.0,31.405,31.4537,31.3887,31.4293,4500.0
2005-12-13 14:00:00,38.69,39.15,38.66,38.94,10200.0,31.4293,31.803,31.405,31.6324,10200.0
2005-12-13 14:30:00,38.99,38.99,38.35,38.6,40500.0,31.673,31.673,31.1531,31.3562,40500.0
2005-12-13 15:00:00,38.63,38.67,38.1,38.3,75100.0,31.3806,31.4131,30.9501,31.1125,75100.0
2005-12-13 15:30:00,38.35,38.56,38.09,38.18,75000.0,31.1531,31.3237,30.9419,31.015,75000.0
2005-12-14 09:30:00,38.46,38.88,38.46,38.7,18900.0,31.2425,31.5837,31.2425,31.4375,18900.0
2005-12-14 10:00:00,38.75,38.9,38.65,38.83,23800.0,31.4781,31.5999,31.3968,31.5431,23800.0
2005-12-14 10:30:00,38.81,39.15,38.81,38.96,22500.0,31.5268,31.803,31.5268,31.6487,22500.0
2005-12-14 11:00:00,38.94,38.94,38.76,38.87,16600.0,31.6324,31.6324,31.4862,31.5756,16600.0
2005-12-14 11:30:00,38.87,38.98,38.86,38.97,14800.0,31.5756,31.6649,31.5674,31.6568,14800.0
2005-12-14 12:00:00,38.95,38.95,38.83,38.83,9500.0,31.6405,31.6405,31.5431,31.5431,9500.0
2005-12-14 12:30:00,38.83,39.07,38.83,39.07,15300.0,31.5431,31.738,31.5431,31.738,15300.0
2005-12-14 13:00:00,39.07,39.28,39.07,39.28,13000.0,31.738,31.9086,31.738,31.9086,13000.0
2005-12-14 13:30:00,39.3,39.46,39.29,39.4,32200.0,31.9249,32.0548,31.9167,32.0061,32200.0
2005-12-14 14:00:00,39.41,39.67,39.41,39.6,48000.0,32.0142,32.2254,32.0142,32.1686,48000.0
2005-12-14 14:30:00,39.59,39.6,39.23,39.27,20800.0,32.1604,32.1686,31.868,31.9005,20800.0
2005-12-14 15:00:00,39.27,39.37,39.24,39.3,26900.0,31.9005,31.9817,31.8761,31.9249,26900.0
2005-12-14 15:30:00,39.31,39.31,39.17,39.27,29400.0,31.933,31.933,31.8193,31.9005,29400.0
2005-12-15 09:30:00,39.5,39.65,39.47,39.59,104900.0,32.0873,32.2092,32.063,32.1604,104900.0
2005-12-15 10:00:00,39.59,39.59,39.01,39.31,16100.0,32.1604,32.1604,31.6893,31.933,16100.0
2005-12-15 10:30:00,39.32,39.35,39.11,39.14,26000.0,31.9411,31.9655,31.7705,31.7949,26000.0
2005-12-15 11:00:00,39.11,39.31,39.07,39.2,19700.0,31.7705,31.933,31.738,31.8436,19700.0
2005-12-15 11:30:00,39.2,39.35,39.16,39.27,16100.0,31.8436,31.9655,31.8111,31.9005,16100.0
2005-12-15 12:00:00,39.25,39.37,39.25,39.3,14300.0,31.8842,31.9817,31.8842,31.9249,14300.0
2005-12-15 12:30:00,39.3,39.35,39.17,39.28,31400.0,31.9249,31.9655,31.8193,31.9086,31400.0
2005-12-15 13:00:00,39.28,39.29,39.12,39.13,12500.0,31.9086,31.9167,31.7786,31.7868,12500.0
2005-12-15 13:30:00,39.14,39.29,39.13,39.25,12300.0,31.7949,31.9167,31.7868,31.8842,12300.0
2005-12-15 14:00:00,39.25,39.3,39.22,39.3,8000.0,31.8842,31.9249,31.8599,31.9249,8000.0
2005-12-15 14:30:00,39.3,39.38,39.18,39.32,10400.0,31.9249,31.9899,31.8274,31.9411,10400.0
2005-12-15 15:00:00,39.29,39.51,39.29,39.46,17600.0,31.9167,32.0955,31.9167,32.0548,17600.0
2005-12-15 15:30:00,39.43,39.51,39.42,39.49,24200.0,32.0305,32.0955,32.0223,32.0792,24200.0
2005-12-16 09:30:00,39.5,39.76,39.41,39.76,167300.0,32.0873,32.2985,32.0142,32.2985,167300.0
2005-12-16 10:00:00,39.8,39.85,39.64,39.74,9400.0,32.331,32.3717,32.2011,32.2823,9400.0
2005-12-16 10:30:00,39.73,39.75,39.65,39.65,7700.0,32.2742,32.2904,32.2092,32.2092,7700.0
2005-12-16 11:00:00,39.66,39.82,39.63,39.76,8100.0,32.2173,32.3473,32.1929,32.2985,8100.0
2005-12-16 11:30:00,39.78,39.83,39.73,39.83,9800.0,32.3148,32.3554,32.2742,32.3554,9800.0
2005-12-16 12:00:00,39.83,39.97,39.81,39.88,12200.0,32.3554,32.4691,32.3392,32.396,12200.0
2005-12-16 12:30:00,39.88,39.94,39.87,39.93,10100.0,32.396,32.4448,32.3879,32.4366,10100.0
2005-12-16 13:00:00,39.92,39.99,39.88,39.91,16100.0,32.4285,32.4854,32.396,32.4204,16100.0
2005-12-16 13:30:00,39.94,40.0,39.91,39.98,8900.0,32.4448,32.4935,32.4204,32.4773,8900.0
2005-12-16 14:00:00,39.97,40.15,39.94,40.08,42100.0,32.4691,32.6154,32.4448,32.5585,42100.0
2005-12-16 14:30:00,40.07,40.14,39.99,40.06,37100.0,32.5504,32.6072,32.4854,32.5422,37100.0
2005-12-16 15:00:00,40.06,40.25,40.05,40.24,32200.0,32.5422,32.6966,32.5341,32.6885,32200.0
2005-12-16 15:30:00,40.24,40.56,40.24,40.44,77200.0,32.6885,32.9484,32.6885,32.8509,77200.0
2005-12-19 09:30:00,40.8,40.81,40.51,40.61,27100.0,33.1434,33.1515,32.9078,32.989,27100.0
2005-12-19 10:00:00,40.63,40.98,40.54,40.91,37300.0,33.0053,33.2896,32.9322,33.2327,37300.0
2005-12-19 10:30:00,40.9,40.91,40.53,40.57,22200.0,33.2246,33.2327,32.924,32.9565,22200.0
2005-12-19 11:00:00,40.57,40.72,40.56,40.72,10300.0,32.9565,33.0784,32.9484,33.0784,10300.0
2005-12-19 11:30:00,40.72,40.83,40.7,40.7,9800.0,33.0784,33.1677,33.0621,33.0621,9800.0
2005-12-19 12:00:00,40.74,40.78,40.59,40.6,11000.0,33.0946,33.1271,32.9728,32.9809,11000.0
2005-12-19 12:30:00,40.61,40.74,40.61,40.72,6000.0,32.989,33.0946,32.989,33.0784,6000.0
2005-12-19 13:00:00,40.76,40.78,40.54,40.7,16500.0,33.1109,33.1271,32.9322,33.0621,16500.0
2005-12-19 13:30:00,40.7,40.72,40.31,40.35,27200.0,33.0621,33.0784,32.7453,32.7778,27200.0
2005-12-19 14:00:00,40.35,40.35,40.17,40.25,15100.0,32.7778,32.7778,32.6316,32.6966,15100.0
2005-12-19 14:30:00,40.24,40.5,40.21,40.46,9700.0,32.6885,32.8997,32.6641,32.8672,9700.0
2005-12-19 15:00:00,40.48,40.49,40.41,40.43,20800.0,32.8834,32.8915,32.8266,32.8428,20800.0
2005-12-19 15:30:00,40.43,40.54,40.3,40.32,45800.0,32.8428,32.9322,32.7372,32.7534,45800.0
2005-12-20 09:30:00,41.25,41.94,40.92,41.16,135400.0,33.5089,34.0694,33.2409,33.4358,135400.0
2005-12-20 10:00:00,41.1,41.21,40.3,40.42,64500.0,33.3871,33.4764,32.7372,32.8347,64500.0
2005-12-20 10:30:00,40.42,40.98,40.17,40.85,33500.0,32.8347,33.2896,32.6316,33.184,33500.0
2005-12-20 11:00:00,40.85,41.6,40.81,41.55,67100.0,33.184,33.7932,33.1515,33.7526,67100.0
2005-12-20 11:30:00,41.59,41.76,41.45,41.71,32700.0,33.7851,33.9232,33.6714,33.8826,32700.0
2005-12-20 12:00:00,41.71,41.8,41.31,41.61,33100.0,33.8826,33.9557,33.5577,33.8014,33100.0
2005-12-20 12:30:00,41.63,41.7,41.44,41.62,22000.0,33.8176,33.8745,33.6633,33.8095,22000.0
2005-12-20 13:00:00,41.64,41.71,41.28,41.51,28500.0,33.8257,33.8826,33.5333,33.7201,28500.0
2005-12-20 13:30:00,41.47,41.55,41.06,41.3,36100.0,33.6876,33.7526,33.3546,33.5495,36100.0
2005-12-20 14:00:00,41.3,41.32,40.85,41.01,31000.0,33.5495,33.5658,33.184,33.314,31000.0
2005-12-20 14:30:00,41.04,41.35,40.98,41.18,23200.0,33.3383,33.5902,33.2896,33.4521,23200.0
2005-12-20 15:00:00,41.2,41.37,41.07,41.19,26700.0,33.4683,33.6064,33.3627,33.4602,26700.0
2005-12-20 15:30:00,41.19,41.52,40.97,41.04,48500.0,33.4602,33.7283,33.2815,33.3383,48500.0
2005-12-21 09:30:00,41.05,41.63,41.01,41.56,20600.0,33.3465,33.8176,33.314,33.7607,20600.0
2005-12-21 10:00:00,41.57,42.14,41.57,42.11,34000.0,33.7689,34.2319,33.7689,34.2075,34000.0
2005-12-21 10:30:00,42.15,42.16,41.9,41.9,26300.0,34.24,34.2481,34.0369,34.0369,26300.0
2005-12-21 11:00:00,41.91,41.98,41.9,41.93,24000.0,34.0451,34.1019,34.0369,34.0613,24000.0
2005-12-21 11:30:00,41.92,42.0,41.92,41.98,28600.0,34.0532,34.1182,34.0532,34.1019,28600.0
2005-12-21 12:00:00,41.97,42.0,41.85,41.86,7500.0,34.0938,34.1182,33.9963,34.0044,7500.0
2005-12-21 12:30:00,41.82,41.91,41.81,41.87,6900.0,33.972,34.0451,33.9638,34.0126,6900.0
2005-12-21 13:00:00,41.87,41.87,41.5,41.5,11000.0,34.0126,34.0126,33.712,33.712,11000.0
2005-12-21 13:30:00,41.5,41.83,41.35,41.76,16100.0,33.712,33.9801,33.5902,33.9232,16100.0
2005-12-21 14:00:00,41.76,41.76,41.64,41.65,15500.0,33.9232,33.9232,33.8257,33.8339,15500.0
2005-12-21 14:30:00,41.65,41.66,41.49,41.57,16000.0,33.8339,33.842,33.7039,33.7689,16000.0
2005-12-21 15:00:00,41.57,41.69,41.5,41.65,26200.0,33.7689,33.8664,33.712,33.8339,26200.0
2005-12-21 15:30:00,41.64,42.0,41.59,41.99,53300.0,33.8257,34.1182,33.7851,34.1101,53300.0
2005-12-22 09:30:00,42.2,42.3,42.07,42.07,13100.0,34.2806,34.3619,34.175,34.175,13100.0
2005-12-22 10:00:00,42.16,42.29,41.87,41.92,19800.0,34.2481,34.3538,34.0126,34.0532,19800.0
2005-12-22 10:30:00,41.96,42.14,41.87,42.05,31400.0,34.0857,34.2319,34.0126,34.1588,31400.0
2005-12-22 11:00:00,42.05,42.05,41.85,41.93,24500.0,34.1588,34.1588,33.9963,34.0613,24500.0
2005-12-22 11:30:00,41.93,42.02,41.92,41.97,17600.0,34.0613,34.1344,34.0532,34.0938,17600.0
2005-12-22 12:00:00,41.98,42.12,41.87,42.12,29200.0,34.1019,34.2157,34.0126,34.2157,29200.0
2005-12-22 12:30:00,42.13,42.13,41.75,41.79,6600.0,34.2238,34.2238,33.9151,33.9476,6600.0
2005-12-22 13:00:00,41.77,41.86,41.63,41.66,9700.0,33.9313,34.0044,33.8176,33.842,9700.0
2005-12-22 13:30:00,41.67,42.03,41.67,42.03,11300.0,33.8501,34.1425,33.8501,34.1425,11300.0
2005-12-22 14:00:00,42.02,42.03,41.86,41.86,13900.0,34.1344,34.1425,34.0044,34.0044,13900.0
2005-12-22 14:30:00,41.86,42.06,41.86,42.06,11100.0,34.0044,34.1669,34.0044,34.1669,11100.0
2005-12-22 15:00:00,42.06,42.06,41.82,41.86,15400.0,34.1669,34.1669,33.972,34.0044,15400.0
2005-12-22 15:30:00,41.85,41.88,41.05,41.8,37300.0,33.9963,34.0207,33.3465,33.9557,37300.0
2005-12-23 09:30:00,41.56,41.68,40.79,41.4,67800.0,33.7607,33.8582,33.1352,33.6308,67800.0
2005-12-23 10:00:00,41.36,41.59,41.36,41.59,7000.0,33.5983,33.7851,33.5983,33.7851,7000.0
2005-12-23 10:30:00,41.57,41.68,41.55,41.57,9200.0,33.7689,33.8582,33.7526,33.7689,9200.0
2005-12-23 11:00:00,41.6,41.74,41.43,41.73,23400.0,33.7932,33.907,33.6551,33.8988,23400.0
2005-12-23 11:30:00,41.73,41.74,41.64,41.69,8100.0,33.8988,33.907,33.8257,33.8664,8100.0
2005-12-23 12:00:00,41.67,41.67,41.56,41.63,7400.0,33.8501,33.8501,33.7607,33.8176,7400.0
2005-12-23 12:30:00,41.64,41.64,41.6,41.62,10800.0,33.8257,33.8257,33.7932,33.8095,10800.0
2005-12-23 13:00:00,41.62,41.63,41.51,41.56,14300.0,33.8095,33.8176,33.7201,33.7607,14300.0
2005-12-23 13:30:00,41.57,41.59,41.55,41.58,3300.0,33.7689,33.7851,33.7526,33.777,3300.0
2005-12-23 14:00:00,41.57,41.64,41.5,41.64,11600.0,33.7689,33.8257,33.712,33.8257,11600.0
2005-12-23 14:30:00,41.68,41.68,41.52,41.55,9500.0,33.8582,33.8582,33.7283,33.7526,9500.0
2005-12-23 15:00:00,41.55,41.55,41.42,41.49,8300.0,33.7526,33.7526,33.647,33.7039,8300.0
2005-12-23 15:30:00,41.48,41.7,41.48,41.66,13000.0,33.6958,33.8745,33.6958,33.842,13000.0
2005-12-27 09:30:00,41.66,42.16,41.64,42.05,32700.0,33.842,34.2481,33.8257,34.1588,32700.0
2005-12-27 10:00:00,42.04,42.23,42.01,42.13,35100.0,34.1507,34.305,34.1263,34.2238,35100.0
2005-12-27 10:30:00,42.16,42.28,42.12,42.19,29400.0,34.2481,34.3456,34.2157,34.2725,29400.0
2005-12-27 11:00:00,42.19,42.23,42.0,42.0,13700.0,34.2725,34.305,34.1182,34.1182,13700.0
2005-12-27 11:30:00,41.96,42.01,41.46,41.53,31300.0,34.0857,34.1263,33.6795,33.7364,31300.0
2005-12-27 12:00:00,41.49,41.55,41.3,41.37,15600.0,33.7039,33.7526,33.5495,33.6064,15600.0
2005-12-27 12:30:00,41.37,41.4,41.22,41.3,10100.0,33.6064,33.6308,33.4846,33.5495,10100.0
2005-12-27 13:00:00,41.3,41.36,41.16,41.18,9200.0,33.5495,33.5983,33.4358,33.4521,9200.0
2005-12-27 13:30:00,41.19,41.22,41.05,41.14,11100.0,33.4602,33.4846,33.3465,33.4196,11100.0
2005-12-27 14:00:00,41.13,41.2,41.09,41.13,9000.0,33.4114,33.4683,33.3789,33.4114,9000.0
2005-12-27 14:30:00,41.13,41.18,41.05,41.05,8100.0,33.4114,33.4521,33.3465,33.3465,8100.0
2005-12-27 15:00:00,41.07,41.2,41.06,41.14,8000.0,33.3627,33.4683,33.3546,33.4196,8000.0
2005-12-27 15:30:00,41.14,41.21,41.11,41.17,39900.0,33.4196,33.4764,33.3952,33.4439,39900.0
2005-12-28 09:30:00,41.03,41.26,40.98,41.26,13000.0,33.3302,33.517,33.2896,33.517,13000.0
2005-12-28 10:00:00,41.23,41.39,41.19,41.25,15400.0,33.4927,33.6226,33.4602,33.5089,15400.0
2005-12-28 10:30:00,41.26,41.3,40.94,41.0,18400.0,33.517,33.5495,33.2571,33.3058,18400.0
2005-12-28 11:00:00,41.0,41.21,41.0,41.21,8000.0,33.3058,33.4764,33.3058,33.4764,8000.0
2005-12-28 11:30:00,41.2,41.25,41.09,41.1,3000.0,33.4683,33.5089,33.3789,33.3871,3000.0
2005-12-28 12:00:00,41.12,41.21,41.11,41.2,3600.0,33.4033,33.4764,33.3952,33.4683,3600.0
2005-12-28 12:30:00,41.2,41.21,41.16,41.18,3200.0,33.4683,33.4764,33.4358,33.4521,3200.0
2005-12-28 13:00:00,41.17,41.2,41.12,41.14,6100.0,33.4439,33.4683,33.4033,33.4196,6100.0
2005-12-28 13:30:00,41.12,41.22,41.12,41.22,8500.0,33.4033,33.4846,33.4033,33.4846,8500.0
2005-12-28 14:00:00,41.22,41.35,41.21,41.35,10700.0,33.4846,33.5902,33.4764,33.5902,10700.0
2005-12-28 14:30:00,41.32,41.34,41.26,41.32,11400.0,33.5658,33.582,33.517,33.5658,11400.0
2005-12-28 15:00:00,41.32,41.42,41.31,41.41,15900.0,33.5658,33.647,33.5577,33.6389,15900.0
2005-12-28 15:30:00,41.38,41.38,41.25,41.28,27100.0,33.6145,33.6145,33.5089,33.5333,27100.0
2005-12-29 09:30:00,41.3,41.49,41.26,41.49,11800.0,33.5495,33.7039,33.517,33.7039,11800.0
2005-12-29 10:00:00,41.48,41.68,41.45,41.62,10100.0,33.6958,33.8582,33.6714,33.8095,10100.0
2005-12-29 10:30:00,41.62,41.63,41.31,41.32,6600.0,33.8095,33.8176,33.5577,33.5658,6600.0
2005-12-29 11:00:00,41.35,41.5,41.35,41.46,7200.0,33.5902,33.712,33.5902,33.6795,7200.0
2005-12-29 11:30:00,41.45,41.45,41.38,41.38,5300.0,33.6714,33.6714,33.6145,33.6145,5300.0
2005-12-29 12:00:00,41.39,41.42,41.37,41.4,6200.0,33.6226,33.647,33.6064,33.6308,6200.0
2005-12-29 12:30:00,41.39,41.46,41.38,41.46,6800.0,33.6226,33.6795,33.6145,33.6795,6800.0
2005-12-29 13:00:00,41.46,41.46,41.41,41.44,5400.0,33.6795,33.6795,33.6389,33.6633,5400.0
2005-12-29 13:30:00,41.45,41.45,41.38,41.38,3100.0,33.6714,33.6714,33.6145,33.6145,3100.0
2005-12-29 14:00:00,41.38,41.45,41.38,41.4,7800.0,33.6145,33.6714,33.6145,33.6308,7800.0
2005-12-29 14:30:00,41.39,41.46,41.38,41.41,7900.0,33.6226,33.6795,33.6145,33.6389,7900.0
2005-12-29 15:00:00,41.41,41.45,41.01,41.04,25800.0,33.6389,33.6714,33.314,33.3383,25800.0
2005-12-29 15:30:00,41.02,41.03,40.88,40.94,25900.0,33.3221,33.3302,33.2084,33.2571,25900.0
2005-12-30 09:30:00,40.8,40.85,40.36,40.72,20400.0,33.1434,33.184,32.7859,33.0784,20400.0
2005-12-30 10:00:00,40.72,40.82,40.6,40.69,14200.0,33.0784,33.1596,32.9809,33.054,14200.0
2005-12-30 10:30:00,40.67,40.75,40.63,40.63,9300.0,33.0378,33.1028,33.0053,33.0053,9300.0
2005-12-30 11:00:00,40.67,40.94,40.67,40.84,9200.0,33.0378,33.2571,33.0378,33.1759,9200.0
2005-12-30 11:30:00,40.85,40.98,40.85,40.98,5000.0,33.184,33.2896,33.184,33.2896,5000.0
2005-12-30 12:00:00,40.96,41.18,40.96,41.12,10900.0,33.2733,33.4521,33.2733,33.4033,10900.0
2005-12-30 12:30:00,41.12,41.18,41.05,41.05,5300.0,33.4033,33.4521,33.3465,33.3465,5300.0
2005-12-30 13:00:00,41.1,41.13,41.04,41.08,8800.0,33.3871,33.4114,33.3383,33.3708,8800.0
2005-12-30 13:30:00,41.08,41.22,41.04,41.07,14800.0,33.3708,33.4846,33.3383,33.3627,14800.0
2005-12-30 14:00:00,41.1,41.3,41.1,41.14,12900.0,33.3871,33.5495,33.3871,33.4196,12900.0
2005-12-30 14:30:00,41.14,41.26,41.06,41.22,12000.0,33.4196,33.517,33.3546,33.4846,12000.0
2005-12-30 15:00:00,41.21,41.25,41.2,41.21,14000.0,33.4764,33.5089,33.4683,33.4764,14000.0
2005-12-30 15:30:00,41.21,41.31,41.13,41.14,43400.0,33.4764,33.5577,33.4114,33.4196,43400.0
2006-01-03 09:30:00,41.1,41.19,40.6,40.91,29500.0,33.3871,33.4602,32.9809,33.2327,29500.0
2006-01-03 10:00:00,40.91,41.02,39.98,39.98,23500.0,33.2327,33.3221,32.4773,32.4773,23500.0
2006-01-03 10:30:00,40.0,40.1,39.75,39.9,20600.0,32.4935,32.5747,32.2904,32.4123,20600.0
2006-01-03 11:00:00,39.88,40.17,39.88,40.16,18200.0,32.396,32.6316,32.396,32.6235,18200.0
2006-01-03 11:30:00,40.19,40.31,40.08,40.13,21600.0,32.6478,32.7453,32.5585,32.5991,21600.0
2006-01-03 12:00:00,40.16,40.29,40.16,40.24,12200.0,32.6235,32.7291,32.6235,32.6885,12200.0
2006-01-03 12:30:00,40.21,40.28,40.17,40.24,18500.0,32.6641,32.721,32.6316,32.6885,18500.0
2006-01-03 13:00:00,40.25,40.29,40.17,40.22,24100.0,32.6966,32.7291,32.6316,32.6722,24100.0
2006-01-03 13:30:00,40.22,40.31,40.17,40.29,16300.0,32.6722,32.7453,32.6316,32.7291,16300.0
2006-01-03 14:00:00,40.29,40.45,40.25,40.3,24300.0,32.7291,32.8591,32.6966,32.7372,24300.0
2006-01-03 14:30:00,40.28,40.88,40.28,40.86,26600.0,32.721,33.2084,32.721,33.1921,26600.0
2006-01-03 15:00:00,40.86,41.1,40.8,40.83,31300.0,33.1921,33.3871,33.1434,33.1677,31300.0
2006-01-03 15:30:00,40.85,41.02,40.78,40.86,36100.0,33.184,33.3221,33.1271,33.1921,36100.0
2006-01-04 09:30:00,41.0,41.4,40.95,41.1,22000.0,33.3058,33.6308,33.2652,33.3871,22000.0
2006-01-04 10:00:00,41.15,41.49,41.15,41.32,11700.0,33.4277,33.7039,33.4277,33.5658,11700.0
2006-01-04 10:30:00,41.3,41.66,41.26,41.66,22600.0,33.5495,33.842,33.517,33.842,22600.0
2006-01-04 11:00:00,41.66,41.83,41.5,41.75,34900.0,33.842,33.9801,33.712,33.9151,34900.0
2006-01-04 11:30:00,41.77,41.84,41.76,41.8,10200.0,33.9313,33.9882,33.9232,33.9557,10200.0
2006-01-04 12:00:00,41.82,41.83,41.65,41.66,18500.0,33.972,33.9801,33.8339,33.842,18500.0
2006-01-04 12:30:00,41.62,41.75,41.62,41.75,9100.0,33.8095,33.9151,33.8095,33.9151,9100.0
2006-01-04 13:00:00,41.73,41.75,41.54,41.58,13500.0,33.8988,33.9151,33.7445,33.777,13500.0
2006-01-04 13:30:00,41.59,41.59,41.34,41.38,23500.0,33.7851,33.7851,33.582,33.6145,23500.0
2006-01-04 14:00:00,41.38,41.39,41.23,41.26,11100.0,33.6145,33.6226,33.4927,33.517,11100.0
2006-01-04 14:30:00,41.3,41.65,41.29,41.62,21000.0,33.5495,33.8339,33.5414,33.8095,21000.0
2006-01-04 15:00:00,41.61,41.78,41.55,41.78,27700.0,33.8014,33.9395,33.7526,33.9395,27700.0
2006-01-04 15:30:00,41.78,41.85,41.68,41.8,50800.0,33.9395,33.9963,33.8582,33.9557,50800.0
2006-01-05 09:30:00,40.5,40.55,40.25,40.25,441300.0,32.8997,32.9403,32.6966,32.6966,441300.0
2006-01-05 10:00:00,40.25,40.6,40.25,40.49,73600.0,32.6966,32.9809,32.6966,32.8915,73600.0
2006-01-05 10:30:00,40.49,40.53,40.35,40.35,48300.0,32.8915,32.924,32.7778,32.7778,48300.0
2006-01-05 11:00:00,40.33,40.38,40.0,40.01,94200.0,32.7616,32.8022,32.4935,32.5016,94200.0
2006-01-05 11:30:00,40.0,40.19,39.88,39.88,193700.0,32.4935,32.6478,32.396,32.396,193700.0
2006-01-05 12:00:00,39.86,40.37,39.85,40.26,81900.0,32.3798,32.7941,32.3717,32.7047,81900.0
2006-01-05 12:30:00,40.28,40.3,40.2,40.22,48500.0,32.721,32.7372,32.656,32.6722,48500.0
2006-01-05 13:00:00,40.22,40.23,40.1,40.16,41400.0,32.6722,32.6803,32.5747,32.6235,41400.0
2006-01-05 13:30:00,40.17,40.19,39.97,40.0,46400.0,32.6316,32.6478,32.4691,32.4935,46400.0
2006-01-05 14:00:00,40.0,40.04,39.95,39.98,51100.0,32.4935,32.526,32.4529,32.4773,51100.0
2006-01-05 14:30:00,39.98,40.04,39.72,39.93,78600.0,32.4773,32.526,32.266,32.4366,78600.0
2006-01-05 15:00:00,39.92,40.1,39.9,40.02,141900.0,32.4285,32.5747,32.4123,32.5097,141900.0
2006-01-05 15:30:00,40.03,40.04,39.8,39.8,225100.0,32.5179,32.526,32.331,32.331,225100.0
2006-01-06 09:30:00,40.05,40.2,39.99,40.2,45900.0,32.5341,32.656,32.4854,32.656,45900.0
2006-01-06 10:00:00,40.2,40.24,39.95,40.2,112200.0,32.656,32.6885,32.4529,32.656,112200.0
2006-01-06 10:30:00,40.2,40.55,40.15,40.4,88600.0,32.656,32.9403,32.6154,32.8184,88600.0
2006-01-06 11:00:00,40.4,40.7,40.4,40.69,65800.0,32.8184,33.0621,32.8184,33.054,65800.0
2006-01-06 11:30:00,40.67,40.73,40.57,40.7,28500.0,33.0378,33.0865,32.9565,33.0621,28500.0
2006-01-06 12:00:00,40.71,40.84,40.69,40.78,32700.0,33.0703,33.1759,33.054,33.1271,32700.0
2006-01-06 12:30:00,40.77,41.0,40.75,40.75,94100.0,33.119,33.3058,33.1028,33.1028,94100.0
2006-01-06 13:00:00,40.77,40.85,40.71,40.8,25600.0,33.119,33.184,33.0703,33.1434,25600.0
2006-01-06 13:30:00,40.76,40.83,40.65,40.75,31800.0,33.1109,33.1677,33.0215,33.1028,31800.0
2006-01-06 14:00:00,40.76,40.76,40.63,40.67,39700.0,33.1109,33.1109,33.0053,33.0378,39700.0
2006-01-06 14:30:00,40.67,40.71,40.4,40.48,83900.0,33.0378,33.0703,32.8184,32.8834,83900.0
2006-01-06 15:00:00,40.49,40.6,40.4,40.6,51500.0,32.8915,32.9809,32.8184,32.9809,51500.0
2006-01-06 15:30:00,40.61,40.61,40.32,40.38,73800.0,32.989,32.989,32.7534,32.8022,73800.0
2006-01-09 09:30:00,40.48,40.58,40.16,40.42,37600.0,32.8834,32.9647,32.6235,32.8347,37600.0
2006-01-09 10:00:00,40.44,40.67,40.34,40.67,42300.0,32.8509,33.0378,32.7697,33.0378,42300.0
2006-01-09 10:30:00,40.63,40.78,40.62,40.64,30300.0,33.0053,33.1271,32.9972,33.0134,30300.0
2006-01-09 11:00:00,40.69,40.7,40.46,40.49,19400.0,33.054,33.0621,32.8672,32.8915,19400.0
2006-01-09 11:30:00,40.49,40.53,40.33,40.43,19700.0,32.8915,32.924,32.7616,32.8428,19700.0
2006-01-09 12:00:00,40.43,40.43,40.21,40.29,17700.0,32.8428,32.8428,32.6641,32.7291,17700.0
2006-01-09 12:30:00,40.3,40.65,40.28,40.52,26700.0,32.7372,33.0215,32.721,32.9159,26700.0
2006-01-09 13:00:00,40.49,40.49,40.37,40.48,6700.0,32.8915,32.8915,32.7941,32.8834,6700.0
2006-01-09 13:30:00,40.48,40.54,40.44,40.49,10000.0,32.8834,32.9322,32.8509,32.8915,10000.0
2006-01-09 14:00:00,40.49,40.52,40.42,40.42,8500.0,32.8915,32.9159,32.8347,32.8347,8500.0
2006-01-09 14:30:00,40.45,40.46,40.29,40.32,18500.0,32.8591,32.8672,32.7291,32.7534,18500.0
2006-01-09 15:00:00,40.32,40.43,40.23,40.23,28200.0,32.7534,32.8428,32.6803,32.6803,28200.0
2006-01-09 15:30:00,40.24,40.33,40.16,40.3,63300.0,32.6885,32.7616,32.6235,32.7372,63300.0
2006-01-10 09:30:00,40.1,40.34,39.91,40.23,20000.0,32.5747,32.7697,32.4204,32.6803,20000.0
2006-01-10 10:00:00,40.22,40.25,40.05,40.17,22000.0,32.6722,32.6966,32.5341,32.6316,22000.0
2006-01-10 10:30:00,40.16,40.16,39.98,40.13,14300.0,32.6235,32.6235,32.4773,32.5991,14300.0
2006-01-10 11:00:00,40.13,40.28,40.04,40.27,20600.0,32.5991,32.721,32.526,32.7128,20600.0
2006-01-10 11:30:00,40.25,40.81,40.25,40.66,30600.0,32.6966,33.1515,32.6966,33.0296,30600.0
2006-01-10 12:00:00,40.65,40.85,40.65,40.7,22500.0,33.0215,33.184,33.0215,33.0621,22500.0
2006-01-10 12:30:00,40.7,40.84,40.64,40.69,17500.0,33.0621,33.1759,33.0134,33.054,17500.0
2006-01-10 13:00:00,40.65,40.9,40.63,40.87,24200.0,33.0215,33.2246,33.0053,33.2002,24200.0
2006-01-10 13:30:00,40.87,40.9,40.55,40.61,30700.0,33.2002,33.2246,32.9403,32.989,30700.0
2006-01-10 14:00:00,40.62,40.75,40.49,40.65,64100.0,32.9972,33.1028,32.8915,33.0215,64100.0
2006-01-10 14:30:00,40.65,40.74,40.65,40.71,90700.0,33.0215,33.0946,33.0215,33.0703,90700.0
2006-01-10 15:00:00,40.71,40.9,40.55,40.84,46100.0,33.0703,33.2246,32.9403,33.1759,46100.0
2006-01-10 15:30:00,40.87,41.03,40.83,40.89,104200.0,33.2002,33.3302,33.1677,33.2165,104200.0
2006-01-11 09:30:00,40.91,40.98,40.65,40.84,23400.0,33.2327,33.2896,33.0215,33.1759,23400.0
2006-01-11 10:00:00,40.84,41.0,40.77,40.99,26400.0,33.1759,33.3058,33.119,33.2977,26400.0
2006-01-11 10:30:00,41.0,41.04,40.82,40.85,24500.0,33.3058,33.3383,33.1596,33.184,24500.0
2006-01-11 11:00:00,40.87,41.0,40.82,40.95,19100.0,33.2002,33.3058,33.1596,33.2652,19100.0
2006-01-11 11:30:00,40.91,41.02,40.85,40.99,32700.0,33.2327,33.3221,33.184,33.2977,32700.0
2006-01-11 12:00:00,41.0,41.06,40.85,41.02,38700.0,33.3058,33.3546,33.184,33.3221,38700.0
2006-01-11 12:30:00,41.05,41.1,40.9,41.03,45700.0,33.3465,33.3871,33.2246,33.3302,45700.0
2006-01-11 13:00:00,40.99,41.05,40.83,41.0,37500.0,33.2977,33.3465,33.1677,33.3058,37500.0
2006-01-11 13:30:00,41.0,41.0,40.87,40.97,8700.0,33.3058,33.3058,33.2002,33.2815,8700.0
2006-01-11 14:00:00,40.95,40.98,40.91,40.94,16000.0,33.2652,33.2896,33.2327,33.2571,16000.0
2006-01-11 14:30:00,40.94,41.0,40.93,40.94,33400.0,33.2571,33.3058,33.249,33.2571,33400.0
2006-01-11 15:00:00,40.95,40.98,40.9,40.94,12400.0,33.2652,33.2896,33.2246,33.2571,12400.0
2006-01-11 15:30:00,40.94,40.98,40.88,40.9,24500.0,33.2571,33.2896,33.2084,33.2246,24500.0
2006-01-12 09:30:00,40.82,40.98,40.75,40.81,9700.0,33.1596,33.2896,33.1028,33.1515,9700.0
2006-01-12 10:00:00,40.81,40.81,40.62,40.71,7100.0,33.1515,33.1515,32.9972,33.0703,7100.0
2006-01-12 10:30:00,40.71,40.84,40.71,40.81,12700.0,33.0703,33.1759,33.0703,33.1515,12700.0
2006-01-12 11:00:00,40.8,40.88,40.76,40.85,21000.0,33.1434,33.2084,33.1109,33.184,21000.0
2006-01-12 11:30:00,40.85,40.91,40.83,40.83,19200.0,33.184,33.2327,33.1677,33.1677,19200.0
2006-01-12 12:00:00,40.82,40.82,40.64,40.68,6100.0,33.1596,33.1596,33.0134,33.0459,6100.0
2006-01-12 12:30:00,40.68,40.75,40.67,40.68,4700.0,33.0459,33.1028,33.0378,33.0459,4700.0
2006-01-12 13:00:00,40.71,40.73,40.61,40.61,4700.0,33.0703,33.0865,32.989,32.989,4700.0
2006-01-12 13:30:00,40.64,40.74,40.52,40.55,12100.0,33.0134,33.0946,32.9159,32.9403,12100.0
2006-01-12 14:00:00,40.54,40.6,40.5,40.53,10900.0,32.9322,32.9809,32.8997,32.924,10900.0
2006-01-12 14:30:00,40.53,40.61,40.52,40.54,16300.0,32.924,32.989,32.9159,32.9322,16300.0
2006-01-12 15:00:00,40.55,40.72,40.5,40.71,22800.0,32.9403,33.0784,32.8997,33.0703,22800.0
2006-01-12 15:30:00,40.71,40.72,40.53,40.62,37000.0,33.0703,33.0784,32.924,32.9972,37000.0
2006-01-13 09:30:00,40.45,40.45,40.25,40.45,20900.0,32.8591,32.8591,32.6966,32.8591,20900.0
2006-01-13 10:00:00,40.39,40.41,40.31,40.33,2100.0,32.8103,32.8266,32.7453,32.7616,2100.0
2006-01-13 10:30:00,40.28,40.35,40.13,40.14,16100.0,32.721,32.7778,32.5991,32.6072,16100.0
2006-01-13 11:00:00,40.14,40.28,40.14,40.22,9200.0,32.6072,32.721,32.6072,32.6722,9200.0
2006-01-13 11:30:00,40.23,40.28,40.18,40.18,4600.0,32.6803,32.721,32.6397,32.6397,4600.0
2006-01-13 12:00:00,40.17,40.36,40.12,40.33,12600.0,32.6316,32.7859,32.591,32.7616,12600.0
2006-01-13 12:30:00,40.37,40.53,40.32,40.44,17100.0,32.7941,32.924,32.7534,32.8509,17100.0
2006-01-13 13:00:00,40.42,40.54,40.41,40.54,8700.0,32.8347,32.9322,32.8266,32.9322,8700.0
2006-01-13 13:30:00,40.54,40.58,40.5,40.58,12300.0,32.9322,32.9647,32.8997,32.9647,12300.0
2006-01-13 14:00:00,40.58,40.71,40.51,40.65,22900.0,32.9647,33.0703,32.9078,33.0215,22900.0
2006-01-13 14:30:00,40.65,40.82,40.62,40.63,17800.0,33.0215,33.1596,32.9972,33.0053,17800.0
2006-01-13 15:00:00,40.64,40.64,40.55,40.62,8600.0,33.0134,33.0134,32.9403,32.9972,8600.0
2006-01-13 15:30:00,40.62,40.63,40.48,40.48,23800.0,32.9972,33.0053,32.8834,32.8834,23800.0
2006-01-17 09:30:00,40.23,40.23,40.0,40.03,14100.0,32.6803,32.6803,32.4935,32.5179,14100.0
2006-01-17 10:00:00,40.05,40.16,40.0,40.14,6300.0,32.5341,32.6235,32.4935,32.6072,6300.0
2006-01-17 10:30:00,40.14,40.18,40.0,40.02,8100.0,32.6072,32.6397,32.4935,32.5097,8100.0
2006-01-17 11:00:00,40.05,40.23,40.0,40.0,14900.0,32.5341,32.6803,32.4935,32.4935,14900.0
2006-01-17 11:30:00,40.0,40.04,39.94,40.0,21200.0,32.4935,32.526,32.4448,32.4935,21200.0
2006-01-17 12:00:00,39.99,40.01,39.88,39.88,9200.0,32.4854,32.5016,32.396,32.396,9200.0
2006-01-17 12:30:00,39.85,39.85,39.73,39.75,7600.0,32.3717,32.3717,32.2742,32.2904,7600.0
2006-01-17 13:00:00,39.75,39.76,39.52,39.61,8600.0,32.2904,32.2985,32.1036,32.1767,8600.0
2006-01-17 13:30:00,39.62,39.91,39.6,39.91,13900.0,32.1848,32.4204,32.1686,32.4204,13900.0
2006-01-17 14:00:00,39.91,39.97,39.9,39.91,12900.0,32.4204,32.4691,32.4123,32.4204,12900.0
2006-01-17 14:30:00,39.91,39.99,39.9,39.97,14400.0,32.4204,32.4854,32.4123,32.4691,14400.0
2006-01-17 15:00:00,39.98,40.04,39.96,40.03,19200.0,32.4773,32.526,32.461,32.5179,19200.0
2006-01-17 15:30:00,40.04,40.08,39.9,39.98,42900.0,32.526,32.5585,32.4123,32.4773,42900.0
2006-01-18 09:30:00,39.72,39.92,39.68,39.85,15900.0,32.266,32.4285,32.2336,32.3717,15900.0
2006-01-18 10:00:00,39.9,39.99,39.8,39.85,6300.0,32.4123,32.4854,32.331,32.3717,6300.0
2006-01-18 10:30:00,39.9,39.92,39.53,39.53,18300.0,32.4123,32.4285,32.1117,32.1117,18300.0
2006-01-18 11:00:00,39.6,39.67,39.51,39.64,6900.0,32.1686,32.2254,32.0955,32.2011,6900.0
2006-01-18 11:30:00,39.64,39.7,39.5,39.68,14000.0,32.2011,32.2498,32.0873,32.2336,14000.0
2006-01-18 12:00:00,39.66,39.74,39.5,39.5,13300.0,32.2173,32.2823,32.0873,32.0873,13300.0
2006-01-18 12:30:00,39.5,39.52,39.4,39.43,10700.0,32.0873,32.1036,32.0061,32.0305,10700.0
2006-01-18 13:00:00,39.42,39.58,39.4,39.52,8900.0,32.0223,32.1523,32.0061,32.1036,8900.0
2006-01-18 13:30:00,39.5,39.56,39.37,39.53,15000.0,32.0873,32.1361,31.9817,32.1117,15000.0
2006-01-18 14:00:00,39.52,39.9,39.51,39.84,28300.0,32.1036,32.4123,32.0955,32.3635,28300.0
2006-01-18 14:30:00,39.9,39.9,39.66,39.68,10000.0,32.4123,32.4123,32.2173,32.2336,10000.0
2006-01-18 15:00:00,39.68,39.82,39.65,39.8,19200.0,32.2336,32.3473,32.2092,32.331,19200.0
2006-01-18 15:30:00,39.8,39.84,39.62,39.68,44600.0,32.331,32.3635,32.1848,32.2336,44600.0
2006-01-19 09:30:00,39.68,39.82,39.48,39.75,5700.0,32.2336,32.3473,32.0711,32.2904,5700.0
2006-01-19 10:00:00,39.76,39.82,39.58,39.67,7600.0,32.2985,32.3473,32.1523,32.2254,7600.0
2006-01-19 10:30:00,39.67,39.83,39.62,39.64,14100.0,32.2254,32.3554,32.1848,32.2011,14100.0
2006-01-19 11:00:00,39.63,39.68,39.48,39.68,7800.0,32.1929,32.2336,32.0711,32.2336,7800.0
2006-01-19 11:30:00,39.69,39.69,39.53,39.58,6600.0,32.2417,32.2417,32.1117,32.1523,6600.0
2006-01-19 12:00:00,39.6,39.6,39.47,39.57,10400.0,32.1686,32.1686,32.063,32.1442,10400.0
2006-01-19 12:30:00,39.57,39.73,39.51,39.65,7100.0,32.1442,32.2742,32.0955,32.2092,7100.0
2006-01-19 13:00:00,39.67,39.76,39.64,39.66,7800.0,32.2254,32.2985,32.2011,32.2173,7800.0
2006-01-19 13:30:00,39.65,39.72,39.62,39.7,8300.0,32.2092,32.266,32.1848,32.2498,8300.0
2006-01-19 14:00:00,39.68,39.74,39.62,39.62,13400.0,32.2336,32.2823,32.1848,32.1848,13400.0
2006-01-19 14:30:00,39.71,39.83,39.65,39.83,6400.0,32.2579,32.3554,32.2092,32.3554,6400.0
2006-01-19 15:00:00,39.82,39.84,39.67,39.8,8000.0,32.3473,32.3635,32.2254,32.331,8000.0
2006-01-19 15:30:00,39.79,39.89,39.75,39.84,19300.0,32.3229,32.4041,32.2904,32.3635,19300.0
2006-01-20 09:30:00,40.0,40.0,39.34,39.39,14700.0,32.4935,32.4935,31.9574,31.998,14700.0
2006-01-20 10:00:00,39.39,39.46,39.34,39.36,7200.0,31.998,32.0548,31.9574,31.9736,7200.0
2006-01-20 10:30:00,39.43,39.44,39.33,39.4,9200.0,32.0305,32.0386,31.9492,32.0061,9200.0
2006-01-20 11:00:00,39.4,39.4,39.26,39.31,18000.0,32.0061,32.0061,31.8924,31.933,18000.0
2006-01-20 11:30:00,39.31,39.34,39.24,39.29,18700.0,31.933,31.9574,31.8761,31.9167,18700.0
2006-01-20 12:00:00,39.28,39.31,39.19,39.2,11600.0,31.9086,31.933,31.8355,31.8436,11600.0
2006-01-20 12:30:00,39.21,39.25,39.1,39.1,10900.0,31.8518,31.8842,31.7624,31.7624,10900.0
2006-01-20 13:00:00,39.11,39.15,39.05,39.14,8800.0,31.7705,31.803,31.7218,31.7949,8800.0
2006-01-20 13:30:00,39.14,39.22,39.02,39.03,13100.0,31.7949,31.8599,31.6974,31.7055,13100.0
2006-01-20 14:00:00,39.04,39.04,38.84,38.98,26000.0,31.7137,31.7137,31.5512,31.6649,26000.0
2006-01-20 14:30:00,38.99,38.99,38.8,38.8,20200.0,31.673,31.673,31.5187,31.5187,20200.0
2006-01-20 15:00:00,38.8,38.9,38.78,38.8,21500.0,31.5187,31.5999,31.5024,31.5187,21500.0
2006-01-20 15:30:00,38.86,38.9,38.69,38.72,59900.0,31.5674,31.5999,31.4293,31.4537,59900.0
2006-01-23 09:30:00,38.77,38.79,38.45,38.6,25900.0,31.4943,31.5106,31.2344,31.3562,25900.0
2006-01-23 10:00:00,38.51,38.6,38.23,38.27,35000.0,31.2831,31.3562,31.0557,31.0882,35000.0
2006-01-23 10:30:00,38.28,38.45,38.24,38.3,31700.0,31.0963,31.2344,31.0638,31.1125,31700.0
2006-01-23 11:00:00,38.3,38.45,38.27,38.43,24500.0,31.1125,31.2344,31.0882,31.2181,24500.0
2006-01-23 11:30:00,38.43,38.59,38.37,38.58,34100.0,31.2181,31.3481,31.1694,31.34,34100.0
2006-01-23 12:00:00,38.57,38.57,38.44,38.52,13400.0,31.3319,31.3319,31.2263,31.2912,13400.0
2006-01-23 12:30:00,38.55,38.64,38.5,38.64,15500.0,31.3156,31.3887,31.275,31.3887,15500.0
2006-01-23 13:00:00,38.65,38.92,38.61,38.89,9700.0,31.3968,31.6162,31.3644,31.5918,9700.0
2006-01-23 13:30:00,38.85,38.88,38.47,38.49,11700.0,31.5593,31.5837,31.2506,31.2669,11700.0
2006-01-23 14:00:00,38.46,38.5,38.37,38.4,15000.0,31.2425,31.275,31.1694,31.1938,15000.0
2006-01-23 14:30:00,38.41,38.51,38.39,38.51,31800.0,31.2019,31.2831,31.1856,31.2831,31800.0
2006-01-23 15:00:00,38.5,38.69,38.46,38.66,20600.0,31.275,31.4293,31.2425,31.405,20600.0
2006-01-23 15:30:00,38.65,38.71,38.51,38.52,19900.0,31.3968,31.4456,31.2831,31.2912,19900.0
2006-01-24 09:30:00,38.75,38.99,38.74,38.92,24600.0,31.4781,31.673,31.47,31.6162,24600.0
2006-01-24 10:00:00,38.94,39.15,38.93,38.98,17500.0,31.6324,31.803,31.6243,31.6649,17500.0
2006-01-24 10:30:00,38.99,39.08,38.96,38.98,17400.0,31.673,31.7462,31.6487,31.6649,17400.0
2006-01-24 11:00:00,38.98,38.99,38.87,38.98,11200.0,31.6649,31.673,31.5756,31.6649,11200.0
2006-01-24 11:30:00,39.0,39.31,39.0,39.27,16300.0,31.6812,31.933,31.6812,31.9005,16300.0
2006-01-24 12:00:00,39.28,39.39,39.24,39.32,20300.0,31.9086,31.998,31.8761,31.9411,20300.0
2006-01-24 12:30:00,39.32,39.52,39.31,39.44,20600.0,31.9411,32.1036,31.933,32.0386,20600.0
2006-01-24 13:00:00,39.43,39.49,39.35,39.48,12600.0,32.0305,32.0792,31.9655,32.0711,12600.0
2006-01-24 13:30:00,39.51,39.58,39.34,39.57,16200.0,32.0955,32.1523,31.9574,32.1442,16200.0
2006-01-24 14:00:00,39.63,39.82,39.63,39.79,17900.0,32.1929,32.3473,32.1929,32.3229,17900.0
2006-01-24 14:30:00,39.77,39.82,39.65,39.7,20700.0,32.3067,32.3473,32.2092,32.2498,20700.0
2006-01-24 15:00:00,39.66,39.94,39.65,39.92,25100.0,32.2173,32.4448,32.2092,32.4285,25100.0
2006-01-24 15:30:00,39.93,40.0,39.85,39.85,40900.0,32.4366,32.4935,32.3717,32.3717,40900.0
2006-01-25 09:30:00,39.86,39.92,39.23,39.37,19000.0,32.3798,32.4285,31.868,31.9817,19000.0
2006-01-25 10:00:00,39.37,39.48,39.29,39.43,9700.0,31.9817,32.0711,31.9167,32.0305,9700.0
2006-01-25 10:30:00,39.43,39.75,39.41,39.62,22600.0,32.0305,32.2904,32.0142,32.1848,22600.0
2006-01-25 11:00:00,39.61,39.73,39.49,39.5,8800.0,32.1767,32.2742,32.0792,32.0873,8800.0
2006-01-25 11:30:00,39.5,39.51,39.21,39.28,8900.0,32.0873,32.0955,31.8518,31.9086,8900.0
2006-01-25 12:00:00,39.24,39.27,39.01,39.01,9100.0,31.8761,31.9005,31.6893,31.6893,9100.0
2006-01-25 12:30:00,39.01,39.23,39.01,39.23,4800.0,31.6893,31.868,31.6893,31.868,4800.0
2006-01-25 13:00:00,39.23,39.27,39.19,39.24,5700.0,31.868,31.9005,31.8355,31.8761,5700.0
2006-01-25 13:30:00,39.25,39.28,39.1,39.1,6500.0,31.8842,31.9086,31.7624,31.7624,6500.0
2006-01-25 14:00:00,39.09,39.26,39.04,39.26,17900.0,31.7543,31.8924,31.7137,31.8924,17900.0
2006-01-25 14:30:00,39.25,39.36,39.22,39.3,27000.0,31.8842,31.9736,31.8599,31.9249,27000.0
2006-01-25 15:00:00,39.31,39.35,39.3,39.31,31500.0,31.933,31.9655,31.9249,31.933,31500.0
2006-01-25 15:30:00,39.32,39.36,39.3,39.34,29400.0,31.9411,31.9736,31.9249,31.9574,29400.0
2006-01-26 09:30:00,39.45,39.56,39.39,39.51,10200.0,32.0467,32.1361,31.998,32.0955,10200.0
2006-01-26 10:00:00,39.53,39.6,39.35,39.5,18100.0,32.1117,32.1686,31.9655,32.0873,18100.0
2006-01-26 10:30:00,39.5,39.6,39.39,39.51,11200.0,32.0873,32.1686,31.998,32.0955,11200.0
2006-01-26 11:00:00,39.53,39.59,39.41,39.55,9900.0,32.1117,32.1604,32.0142,32.1279,9900.0
2006-01-26 11:30:00,39.54,39.8,39.53,39.78,8200.0,32.1198,32.331,32.1117,32.3148,8200.0
2006-01-26 12:00:00,39.78,39.85,39.68,39.75,6500.0,32.3148,32.3717,32.2336,32.2904,6500.0
2006-01-26 12:30:00,39.7,39.78,39.65,39.76,11500.0,32.2498,32.3148,32.2092,32.2985,11500.0
2006-01-26 13:00:00,39.77,39.85,39.76,39.76,6200.0,32.3067,32.3717,32.2985,32.2985,6200.0
2006-01-26 13:30:00,39.75,39.82,39.71,39.78,7700.0,32.2904,32.3473,32.2579,32.3148,7700.0
2006-01-26 14:00:00,39.73,39.93,39.72,39.8,25300.0,32.2742,32.4366,32.266,32.331,25300.0
2006-01-26 14:30:00,39.8,39.93,39.72,39.9,25100.0,32.331,32.4366,32.266,32.4123,25100.0
2006-01-26 15:00:00,39.89,39.99,39.83,39.9,29700.0,32.4041,32.4854,32.3554,32.4123,29700.0
2006-01-26 15:30:00,39.91,39.93,39.7,39.84,53700.0,32.4204,32.4366,32.2498,32.3635,53700.0
2006-01-27 09:30:00,39.8,39.9,39.61,39.75,14500.0,32.331,32.4123,32.1767,32.2904,14500.0
2006-01-27 10:00:00,39.74,40.19,39.74,40.06,17600.0,32.2823,32.6478,32.2823,32.5422,17600.0
2006-01-27 10:30:00,40.06,40.25,40.02,40.19,17300.0,32.5422,32.6966,32.5097,32.6478,17300.0
2006-01-27 11:00:00,40.19,40.24,40.11,40.2,14700.0,32.6478,32.6885,32.5829,32.656,14700.0
2006-01-27 11:30:00,40.18,40.24,40.03,40.13,31200.0,32.6397,32.6885,32.5179,32.5991,31200.0
2006-01-27 12:00:00,40.11,40.23,40.09,40.11,10700.0,32.5829,32.6803,32.5666,32.5829,10700.0
2006-01-27 12:30:00,40.1,40.14,40.07,40.09,4800.0,32.5747,32.6072,32.5504,32.5666,4800.0
2006-01-27 13:00:00,40.08,40.15,40.0,40.1,15700.0,32.5585,32.6154,32.4935,32.5747,15700.0
2006-01-27 13:30:00,40.1,40.16,40.07,40.08,15400.0,32.5747,32.6235,32.5504,32.5585,15400.0
2006-01-27 14:00:00,40.07,40.17,40.07,40.17,15800.0,32.5504,32.6316,32.5504,32.6316,15800.0
2006-01-27 14:30:00,40.14,40.15,40.06,40.11,12400.0,32.6072,32.6154,32.5422,32.5829,12400.0
2006-01-27 15:00:00,40.11,40.15,40.02,40.1,19900.0,32.5829,32.6154,32.5097,32.5747,19900.0
2006-01-27 15:30:00,40.1,40.22,40.07,40.14,90200.0,32.5747,32.6722,32.5504,32.6072,90200.0
2006-01-30 09:30:00,39.8,40.2,39.8,40.15,23800.0,32.331,32.656,32.331,32.6154,23800.0
2006-01-30 10:00:00,40.1,40.27,40.0,40.04,8400.0,32.5747,32.7128,32.4935,32.526,8400.0
2006-01-30 10:30:00,40.02,40.02,39.9,39.95,7700.0,32.5097,32.5097,32.4123,32.4529,7700.0
2006-01-30 11:00:00,39.96,39.96,39.48,39.48,17600.0,32.461,32.461,32.0711,32.0711,17600.0
2006-01-30 11:30:00,39.48,39.85,39.35,39.59,17400.0,32.0711,32.3717,31.9655,32.1604,17400.0
2006-01-30 12:00:00,39.6,39.74,39.52,39.67,5600.0,32.1686,32.2823,32.1036,32.2254,5600.0
2006-01-30 12:30:00,39.7,39.86,39.68,39.85,5900.0,32.2498,32.3798,32.2336,32.3717,5900.0
2006-01-30 13:00:00,39.84,39.88,39.77,39.8,6900.0,32.3635,32.396,32.3067,32.331,6900.0
2006-01-30 13:30:00,39.81,39.93,39.8,39.87,5400.0,32.3392,32.4366,32.331,32.3879,5400.0
2006-01-30 14:00:00,39.84,39.84,39.64,39.7,9200.0,32.3635,32.3635,32.2011,32.2498,9200.0
2006-01-30 14:30:00,39.7,39.7,39.56,39.63,18300.0,32.2498,32.2498,32.1361,32.1929,18300.0
2006-01-30 15:00:00,39.63,39.68,39.56,39.61,25700.0,32.1929,32.2336,32.1361,32.1767,25700.0
2006-01-30 15:30:00,39.61,39.67,39.54,39.62,21000.0,32.1767,32.2254,32.1198,32.1848,21000.0
2006-01-31 09:30:00,39.62,39.64,39.5,39.51,21200.0,32.1848,32.2011,32.0873,32.0955,21200.0
2006-01-31 10:00:00,39.52,39.64,39.5,39.59,13500.0,32.1036,32.2011,32.0873,32.1604,13500.0
2006-01-31 10:30:00,39.58,39.69,39.5,39.5,6000.0,32.1523,32.2417,32.0873,32.0873,6000.0
2006-01-31 11:00:00,39.5,39.6,39.49,39.49,6700.0,32.0873,32.1686,32.0792,32.0792,6700.0
2006-01-31 11:30:00,39.5,39.79,39.5,39.76,9600.0,32.0873,32.3229,32.0873,32.2985,9600.0
2006-01-31 12:00:00,39.75,39.77,39.64,39.67,8800.0,32.2904,32.3067,32.2011,32.2254,8800.0
2006-01-31 12:30:00,39.71,39.77,39.63,39.7,8000.0,32.2579,32.3067,32.1929,32.2498,8000.0
2006-01-31 13:00:00,39.69,39.77,39.62,39.69,5500.0,32.2417,32.3067,32.1848,32.2417,5500.0
2006-01-31 13:30:00,39.65,39.94,39.64,39.9,10900.0,32.2092,32.4448,32.2011,32.4123,10900.0
2006-01-31 14:00:00,39.88,40.01,39.58,39.83,18800.0,32.396,32.5016,32.1523,32.3554,18800.0
2006-01-31 14:30:00,39.83,40.0,39.7,40.0,13800.0,32.3554,32.4935,32.2498,32.4935,13800.0
2006-01-31 15:00:00,40.0,40.01,39.81,39.9,9300.0,32.4935,32.5016,32.3392,32.4123,9300.0
2006-01-31 15:30:00,39.87,39.87,39.7,39.8,19400.0,32.3879,32.3879,32.2498,32.331,19400.0
2006-02-01 09:30:00,39.68,39.8,39.54,39.62,23000.0,32.2336,32.331,32.1198,32.1848,23000.0
2006-02-01 10:00:00,39.61,39.94,39.52,39.86,7400.0,32.1767,32.4448,32.1036,32.3798,7400.0
2006-02-01 10:30:00,39.86,39.96,39.79,39.9,10300.0,32.3798,32.461,32.3229,32.4123,10300.0
2006-02-01 11:00:00,39.93,40.0,39.8,39.82,11600.0,32.4366,32.4935,32.331,32.3473,11600.0
2006-02-01 11:30:00,39.84,40.0,39.8,39.95,5500.0,32.3635,32.4935,32.331,32.4529,5500.0
2006-02-01 12:00:00,39.94,40.14,39.94,40.11,15100.0,32.4448,32.6072,32.4448,32.5829,15100.0
2006-02-01 12:30:00,40.12,40.14,39.97,39.98,6800.0,32.591,32.6072,32.4691,32.4773,6800.0
2006-02-01 13:00:00,39.97,40.0,39.91,40.0,6900.0,32.4691,32.4935,32.4204,32.4935,6900.0
2006-02-01 13:30:00,40.0,40.0,39.82,39.92,8100.0,32.4935,32.4935,32.3473,32.4285,8100.0
2006-02-01 14:00:00,39.95,40.08,39.94,40.0,11100.0,32.4529,32.5585,32.4448,32.4935,11100.0
2006-02-01 14:30:00,40.0,40.04,39.94,39.98,9400.0,32.4935,32.526,32.4448,32.4773,9400.0
2006-02-01 15:00:00,39.99,40.05,39.95,40.0,10200.0,32.4854,32.5341,32.4529,32.4935,10200.0
2006-02-01 15:30:00,40.0,40.05,39.97,40.02,21200.0,32.4935,32.5341,32.4691,32.5097,21200.0
2006-02-02 09:30:00,39.99,39.99,39.75,39.85,15800.0,32.4854,32.4854,32.2904,32.3717,15800.0
2006-02-02 10:00:00,39.85,39.85,39.69,39.81,18800.0,32.3717,32.3717,32.2417,32.3392,18800.0
2006-02-02 10:30:00,39.8,39.84,39.6,39.62,15200.0,32.331,32.3635,32.1686,32.1848,15200.0
2006-02-02 11:00:00,39.62,39.62,39.5,39.5,25200.0,32.1848,32.1848,32.0873,32.0873,25200.0
2006-02-02 11:30:00,39.5,39.5,39.4,39.46,12700.0,32.0873,32.0873,32.0061,32.0548,12700.0
2006-02-02 12:00:00,39.47,39.71,39.47,39.56,8100.0,32.063,32.2579,32.063,32.1361,8100.0
2006-02-02 12:30:00,39.59,39.75,39.55,39.63,6600.0,32.1604,32.2904,32.1279,32.1929,6600.0
2006-02-02 13:00:00,39.63,39.72,39.58,39.68,6000.0,32.1929,32.266,32.1523,32.2336,6000.0
2006-02-02 13:30:00,39.61,39.72,39.5,39.7,10300.0,32.1767,32.266,32.0873,32.2498,10300.0
2006-02-02 14:00:00,39.72,39.72,39.5,39.52,5300.0,32.266,32.266,32.0873,32.1036,5300.0
2006-02-02 14:30:00,39.52,39.64,39.5,39.57,8200.0,32.1036,32.2011,32.0873,32.1442,8200.0
2006-02-02 15:00:00,39.57,39.71,39.47,39.69,14600.0,32.1442,32.2579,32.063,32.2417,14600.0
2006-02-02 15:30:00,39.66,39.73,39.53,39.67,17600.0,32.2173,32.2742,32.1117,32.2254,17600.0
2006-02-03 09:30:00,39.58,39.58,39.22,39.24,28300.0,32.1523,32.1523,31.8599,31.8761,28300.0
2006-02-03 10:00:00,39.18,39.51,39.18,39.51,13600.0,31.8274,32.0955,31.8274,32.0955,13600.0
2006-02-03 10:30:00,39.51,39.7,39.48,39.69,9900.0,32.0955,32.2498,32.0711,32.2417,9900.0
2006-02-03 11:00:00,39.61,39.66,39.51,39.63,13700.0,32.1767,32.2173,32.0955,32.1929,13700.0
2006-02-03 11:30:00,39.6,39.74,39.58,39.66,7300.0,32.1686,32.2823,32.1523,32.2173,7300.0
2006-02-03 12:00:00,39.64,39.65,39.57,39.58,7600.0,32.2011,32.2092,32.1442,32.1523,7600.0
2006-02-03 12:30:00,39.54,39.64,39.44,39.45,23000.0,32.1198,32.2011,32.0386,32.0467,23000.0
2006-02-03 13:00:00,39.47,39.62,39.47,39.55,25600.0,32.063,32.1848,32.063,32.1279,25600.0
2006-02-03 13:30:00,39.55,39.62,39.45,39.45,9700.0,32.1279,32.1848,32.0467,32.0467,9700.0
2006-02-03 14:00:00,39.45,39.49,39.37,39.48,7300.0,32.0467,32.0792,31.9817,32.0711,7300.0
2006-02-03 14:30:00,39.45,39.51,39.43,39.46,13700.0,32.0467,32.0955,32.0305,32.0548,13700.0
2006-02-03 15:00:00,39.45,39.5,39.41,39.47,14800.0,32.0467,32.0873,32.0142,32.063,14800.0
2006-02-03 15:30:00,39.47,39.47,39.25,39.4,17400.0,32.063,32.063,31.8842,32.0061,17400.0
2006-02-06 09:30:00,39.33,39.33,38.71,38.85,12800.0,31.9492,31.9492,31.4456,31.5593,12800.0
2006-02-06 10:00:00,38.81,38.81,38.29,38.29,16700.0,31.5268,31.5268,31.1044,31.1044,16700.0
2006-02-06 10:30:00,38.29,38.64,38.2,38.5,20200.0,31.1044,31.3887,31.0313,31.275,20200.0
2006-02-06 11:00:00,38.49,38.75,38.49,38.73,10700.0,31.2669,31.4781,31.2669,31.4618,10700.0
2006-02-06 11:30:00,38.79,38.92,38.4,38.88,18700.0,31.5106,31.6162,31.1938,31.5837,18700.0
2006-02-06 12:00:00,38.95,39.0,38.86,39.0,9700.0,31.6405,31.6812,31.5674,31.6812,9700.0
2006-02-06 12:30:00,38.99,39.0,38.88,38.9,7600.0,31.673,31.6812,31.5837,31.5999,7600.0
2006-02-06 13:00:00,38.88,39.13,38.86,39.0,13700.0,31.5837,31.7868,31.5674,31.6812,13700.0
2006-02-06 13:30:00,39.0,39.06,38.82,38.94,6400.0,31.6812,31.7299,31.5349,31.6324,6400.0
2006-02-06 14:00:00,38.89,38.92,38.74,38.87,9300.0,31.5918,31.6162,31.47,31.5756,9300.0
2006-02-06 14:30:00,38.9,38.97,38.89,38.92,8800.0,31.5999,31.6568,31.5918,31.6162,8800.0
2006-02-06 15:00:00,38.86,39.03,38.84,39.0,14000.0,31.5674,31.7055,31.5512,31.6812,14000.0
2006-02-06 15:30:00,39.02,39.07,38.85,38.9,22500.0,31.6974,31.738,31.5593,31.5999,22500.0
2006-02-07 09:30:00,38.75,38.76,38.3,38.66,19400.0,31.4781,31.4862,31.1125,31.405,19400.0
2006-02-07 10:00:00,38.7,38.84,38.7,38.79,5500.0,31.4375,31.5512,31.4375,31.5106,5500.0
2006-02-07 10:30:00,38.82,38.84,38.48,38.6,13100.0,31.5349,31.5512,31.2587,31.3562,13100.0
2006-02-07 11:00:00,38.64,38.75,38.59,38.7,4700.0,31.3887,31.4781,31.3481,31.4375,4700.0
2006-02-07 11:30:00,38.72,38.72,38.55,38.65,5800.0,31.4537,31.4537,31.3156,31.3968,5800.0
2006-02-07 12:00:00,38.63,38.67,38.4,38.47,8300.0,31.3806,31.4131,31.1938,31.2506,8300.0
2006-02-07 12:30:00,38.47,38.61,38.44,38.56,5800.0,31.2506,31.3644,31.2263,31.3237,5800.0
2006-02-07 13:00:00,38.53,38.59,38.33,38.57,12400.0,31.2994,31.3481,31.1369,31.3319,12400.0
2006-02-07 13:30:00,38.56,38.58,38.29,38.46,14900.0,31.3237,31.34,31.1044,31.2425,14900.0
2006-02-07 14:00:00,38.46,38.69,38.43,38.69,11800.0,31.2425,31.4293,31.2181,31.4293,11800.0
2006-02-07 14:30:00,38.67,38.67,38.42,38.48,7700.0,31.4131,31.4131,31.21,31.2587,7700.0
2006-02-07 15:00:00,38.45,38.5,38.36,38.4,10600.0,31.2344,31.275,31.1613,31.1938,10600.0
2006-02-07 15:30:00,38.4,38.51,38.36,38.44,29500.0,31.1938,31.2831,31.1613,31.2263,29500.0
2006-02-08 09:30:00,38.4,38.4,38.01,38.1,24900.0,31.1938,31.1938,30.8769,30.9501,24900.0
2006-02-08 10:00:00,38.08,38.25,38.04,38.24,22100.0,30.9338,31.0719,30.9013,31.0638,22100.0
2006-02-08 10:30:00,38.22,38.35,38.17,38.3,18500.0,31.0475,31.1531,31.0069,31.1125,18500.0
2006-02-08 11:00:00,38.29,38.29,38.07,38.1,86000.0,31.1044,31.1044,30.9257,30.9501,86000.0
2006-02-08 11:30:00,38.1,38.2,38.08,38.2,28900.0,30.9501,31.0313,30.9338,31.0313,28900.0
2006-02-08 12:00:00,38.2,38.25,38.18,38.23,7000.0,31.0313,31.0719,31.015,31.0557,7000.0
2006-02-08 12:30:00,38.24,38.3,38.24,38.28,18000.0,31.0638,31.1125,31.0638,31.0963,18000.0
2006-02-08 13:00:00,38.29,38.29,38.18,38.24,15900.0,31.1044,31.1044,31.015,31.0638,15900.0
2006-02-08 13:30:00,38.26,38.3,38.18,38.21,7900.0,31.08,31.1125,31.015,31.0394,7900.0
2006-02-08 14:00:00,38.21,38.25,38.19,38.19,4800.0,31.0394,31.0719,31.0232,31.0232,4800.0
2006-02-08 14:30:00,38.23,38.25,38.15,38.16,11500.0,31.0557,31.0719,30.9907,30.9988,11500.0
2006-02-08 15:00:00,38.16,38.29,38.15,38.24,45500.0,30.9988,31.1044,30.9907,31.0638,45500.0
2006-02-08 15:30:00,38.25,38.25,38.12,38.16,58500.0,31.0719,31.0719,30.9663,30.9988,58500.0
2006-02-09 09:30:00,38.15,38.2,38.05,38.2,18300.0,30.9907,31.0313,30.9094,31.0313,18300.0
2006-02-09 10:00:00,38.2,38.76,38.2,38.62,25000.0,31.0313,31.4862,31.0313,31.3725,25000.0
2006-02-09 10:30:00,38.66,38.66,38.48,38.5,23300.0,31.405,31.405,31.2587,31.275,23300.0
2006-02-09 11:00:00,38.49,38.49,38.34,38.4,16800.0,31.2669,31.2669,31.145,31.1938,16800.0
2006-02-09 11:30:00,38.4,38.44,38.4,38.43,9900.0,31.1938,31.2263,31.1938,31.2181,9900.0
2006-02-09 12:00:00,38.44,38.44,38.4,38.44,4600.0,31.2263,31.2263,31.1938,31.2263,4600.0
2006-02-09 12:30:00,38.43,38.44,38.4,38.44,10900.0,31.2181,31.2263,31.1938,31.2263,10900.0
2006-02-09 13:00:00,38.44,38.5,38.41,38.49,11200.0,31.2263,31.275,31.2019,31.2669,11200.0
2006-02-09 13:30:00,38.5,38.5,38.45,38.47,18200.0,31.275,31.275,31.2344,31.2506,18200.0
2006-02-09 14:00:00,38.48,38.52,38.35,38.47,49600.0,31.2587,31.2912,31.1531,31.2506,49600.0
2006-02-09 14:30:00,38.48,38.5,38.35,38.35,14300.0,31.2587,31.275,31.1531,31.1531,14300.0
2006-02-09 15:00:00,38.35,38.36,38.2,38.27,34000.0,31.1531,31.1613,31.0313,31.0882,34000.0
2006-02-09 15:30:00,38.26,38.26,38.05,38.08,52300.0,31.08,31.08,30.9094,30.9338,52300.0
2006-02-10 09:30:00,38.05,38.1,37.71,37.93,33300.0,30.9094,30.9501,30.6332,30.812,33300.0
2006-02-10 10:00:00,37.92,37.92,37.67,37.75,18900.0,30.8038,30.8038,30.6008,30.6657,18900.0
2006-02-10 10:30:00,37.75,37.83,37.6,37.83,11000.0,30.6657,30.7307,30.5439,30.7307,11000.0
2006-02-10 11:00:00,37.82,37.82,37.55,37.55,23200.0,30.7226,30.7226,30.5033,30.5033,23200.0
2006-02-10 11:30:00,37.54,37.59,37.4,37.52,20100.0,30.4952,30.5358,30.3814,30.4789,20100.0
2006-02-10 12:00:00,37.51,37.65,37.51,37.65,15100.0,30.4708,30.5845,30.4708,30.5845,15100.0
2006-02-10 12:30:00,37.65,37.8,37.64,37.8,14700.0,30.5845,30.7064,30.5764,30.7064,14700.0
2006-02-10 13:00:00,37.73,37.78,37.65,37.69,9800.0,30.6495,30.6901,30.5845,30.617,9800.0
2006-02-10 13:30:00,37.73,38.01,37.73,38.01,16100.0,30.6495,30.8769,30.6495,30.8769,16100.0
2006-02-10 14:00:00,38.02,38.11,37.99,38.03,18100.0,30.8851,30.9582,30.8607,30.8932,18100.0
2006-02-10 14:30:00,38.02,38.33,38.02,38.32,11700.0,30.8851,31.1369,30.8851,31.1288,11700.0
2006-02-10 15:00:00,38.31,38.38,38.25,38.29,10200.0,31.1207,31.1775,31.0719,31.1044,10200.0
2006-02-10 15:30:00,38.29,38.34,38.13,38.14,23400.0,31.1044,31.145,30.9744,30.9826,23400.0
2006-02-13 09:30:00,38.1,38.38,38.1,38.32,16200.0,30.9501,31.1775,30.9501,31.1288,16200.0
2006-02-13 10:00:00,38.25,38.35,38.06,38.06,5300.0,31.0719,31.1531,30.9176,30.9176,5300.0
2006-02-13 10:30:00,38.0,38.14,37.9,38.13,7600.0,30.8688,30.9826,30.7876,30.9744,7600.0
2006-02-13 11:00:00,38.11,38.19,37.91,37.98,9100.0,30.9582,31.0232,30.7957,30.8526,9100.0
2006-02-13 11:30:00,37.99,38.04,37.96,38.03,5300.0,30.8607,30.9013,30.8363,30.8932,5300.0
2006-02-13 12:00:00,38.0,38.13,38.0,38.11,6400.0,30.8688,30.9744,30.8688,30.9582,6400.0
2006-02-13 12:30:00,38.11,38.11,37.84,37.94,6100.0,30.9582,30.9582,30.7389,30.8201,6100.0
2006-02-13 13:00:00,37.93,37.96,37.79,37.8,5300.0,30.812,30.8363,30.6982,30.7064,5300.0
2006-02-13 13:30:00,37.79,37.88,37.69,37.8,7900.0,30.6982,30.7713,30.617,30.7064,7900.0
2006-02-13 14:00:00,37.8,37.83,37.75,37.75,5800.0,30.7064,30.7307,30.6657,30.6657,5800.0
2006-02-13 14:30:00,37.75,37.77,37.53,37.59,9000.0,30.6657,30.682,30.487,30.5358,9000.0
2006-02-13 15:00:00,37.59,37.71,37.58,37.65,9700.0,30.5358,30.6332,30.5276,30.5845,9700.0
2006-02-13 15:30:00,37.68,37.91,37.68,37.8,25700.0,30.6089,30.7957,30.6089,30.7064,25700.0
2006-02-14 09:30:00,37.65,37.82,37.61,37.75,19900.0,30.5845,30.7226,30.552,30.6657,19900.0
2006-02-14 10:00:00,37.75,37.85,37.71,37.8,5400.0,30.6657,30.747,30.6332,30.7064,5400.0
2006-02-14 10:30:00,37.8,37.87,37.63,37.8,7600.0,30.7064,30.7632,30.5683,30.7064,7600.0
2006-02-14 11:00:00,37.8,37.97,37.76,37.97,7500.0,30.7064,30.8445,30.6739,30.8445,7500.0
2006-02-14 11:30:00,37.88,38.15,37.85,38.04,12900.0,30.7713,30.9907,30.747,30.9013,12900.0
2006-02-14 12:00:00,38.07,38.12,37.96,38.04,14800.0,30.9257,30.9663,30.8363,30.9013,14800.0
2006-02-14 12:30:00,38.02,38.09,38.0,38.08,3800.0,30.8851,30.9419,30.8688,30.9338,3800.0
2006-02-14 13:00:00,38.03,38.05,37.83,38.05,18900.0,30.8932,30.9094,30.7307,30.9094,18900.0
2006-02-14 13:30:00,38.07,38.09,37.9,37.94,7200.0,30.9257,30.9419,30.7876,30.8201,7200.0
2006-02-14 14:00:00,37.96,38.22,37.96,38.22,9600.0,30.8363,31.0475,30.8363,31.0475,9600.0
2006-02-14 14:30:00,38.22,38.28,38.2,38.26,2900.0,31.0475,31.0963,31.0313,31.08,2900.0
2006-02-14 15:00:00,38.27,38.3,38.06,38.1,7400.0,31.0882,31.1125,30.9176,30.9501,7400.0
2006-02-14 15:30:00,38.1,38.18,38.03,38.12,15100.0,30.9501,31.015,30.8932,30.9663,15100.0
2006-02-15 09:30:00,38.11,38.11,37.9,38.0,9400.0,30.9582,30.9582,30.7876,30.8688,9400.0
2006-02-15 10:00:00,38.01,38.35,37.98,38.3,10100.0,30.8769,31.1531,30.8526,31.1125,10100.0
2006-02-15 10:30:00,38.27,38.41,38.22,38.35,7700.0,31.0882,31.2019,31.0475,31.1531,7700.0
2006-02-15 11:00:00,38.29,38.35,38.17,38.21,5300.0,31.1044,31.1531,31.0069,31.0394,5300.0
2006-02-15 11:30:00,38.24,38.33,38.2,38.25,6900.0,31.0638,31.1369,31.0313,31.0719,6900.0
2006-02-15 12:00:00,38.22,38.26,38.19,38.19,7000.0,31.0475,31.08,31.0232,31.0232,7000.0
2006-02-15 12:30:00,38.19,38.23,38.1,38.18,3700.0,31.0232,31.0557,30.9501,31.015,3700.0
2006-02-15 13:00:00,38.18,38.22,38.13,38.15,8500.0,31.015,31.0475,30.9744,30.9907,8500.0
2006-02-15 13:30:00,38.15,38.27,38.13,38.22,8800.0,30.9907,31.0882,30.9744,31.0475,8800.0
2006-02-15 14:00:00,38.15,38.31,38.13,38.31,9500.0,30.9907,31.1207,30.9744,31.1207,9500.0
2006-02-15 14:30:00,38.31,38.37,38.15,38.36,9200.0,31.1207,31.1694,30.9907,31.1613,9200.0
2006-02-15 15:00:00,38.32,38.34,38.12,38.15,16400.0,31.1288,31.145,30.9663,30.9907,16400.0
2006-02-15 15:30:00,38.14,38.21,38.13,38.14,25500.0,30.9826,31.0394,30.9744,30.9826,25500.0
2006-02-16 09:30:00,38.15,38.44,38.09,38.22,15600.0,30.9907,31.2263,30.9419,31.0475,15600.0
2006-02-16 10:00:00,38.11,38.3,38.08,38.15,19800.0,30.9582,31.1125,30.9338,30.9907,19800.0
2006-02-16 10:30:00,38.17,38.35,38.15,38.35,8600.0,31.0069,31.1531,30.9907,31.1531,8600.0
2006-02-16 11:00:00,38.35,38.43,38.35,38.41,8900.0,31.1531,31.2181,31.1531,31.2019,8900.0
2006-02-16 11:30:00,38.44,38.52,38.4,38.43,17800.0,31.2263,31.2912,31.1938,31.2181,17800.0
2006-02-16 12:00:00,38.41,38.54,38.38,38.5,9100.0,31.2019,31.3075,31.1775,31.275,9100.0
2006-02-16 12:30:00,38.51,38.55,38.5,38.52,9000.0,31.2831,31.3156,31.275,31.2912,9000.0
2006-02-16 13:00:00,38.52,38.64,38.51,38.61,17200.0,31.2912,31.3887,31.2831,31.3644,17200.0
2006-02-16 13:30:00,38.61,38.64,38.38,38.41,19500.0,31.3644,31.3887,31.1775,31.2019,19500.0
2006-02-16 14:00:00,38.41,38.54,38.39,38.52,6900.0,31.2019,31.3075,31.1856,31.2912,6900.0
2006-02-16 14:30:00,38.51,38.55,38.48,38.52,6300.0,31.2831,31.3156,31.2587,31.2912,6300.0
2006-02-16 15:00:00,38.54,38.67,38.54,38.65,21200.0,31.3075,31.4131,31.3075,31.3968,21200.0
2006-02-16 15:30:00,38.65,38.73,38.53,38.56,45700.0,31.3968,31.4618,31.2994,31.3237,45700.0
2006-02-17 09:30:00,38.65,38.68,38.44,38.68,16300.0,31.3968,31.4212,31.2263,31.4212,16300.0
2006-02-17 10:00:00,38.62,38.63,38.6,38.61,15300.0,31.3725,31.3806,31.3562,31.3644,15300.0
2006-02-17 10:30:00,38.61,38.72,38.56,38.72,9500.0,31.3644,31.4537,31.3237,31.4537,9500.0
2006-02-17 11:00:00,38.65,38.69,38.65,38.66,7900.0,31.3968,31.4293,31.3968,31.405,7900.0
2006-02-17 11:30:00,38.65,38.8,38.65,38.77,9500.0,31.3968,31.5187,31.3968,31.4943,9500.0
2006-02-17 12:00:00,38.79,38.96,38.79,38.96,12500.0,31.5106,31.6487,31.5106,31.6487,12500.0
2006-02-17 12:30:00,38.91,38.94,38.85,38.88,6900.0,31.6081,31.6324,31.5593,31.5837,6900.0
2006-02-17 13:00:00,38.9,38.94,38.9,38.9,7700.0,31.5999,31.6324,31.5999,31.5999,7700.0
2006-02-17 13:30:00,38.9,39.0,38.9,38.99,11400.0,31.5999,31.6812,31.5999,31.673,11400.0
2006-02-17 14:00:00,39.0,39.04,38.97,39.02,27800.0,31.6812,31.7137,31.6568,31.6974,27800.0
2006-02-17 14:30:00,39.02,39.11,38.98,39.02,9800.0,31.6974,31.7705,31.6649,31.6974,9800.0
2006-02-17 15:00:00,39.02,39.07,38.95,38.99,28500.0,31.6974,31.738,31.6405,31.673,28500.0
2006-02-17 15:30:00,38.99,39.06,38.99,39.01,23800.0,31.673,31.7299,31.673,31.6893,23800.0
2006-02-21 09:30:00,39.05,39.47,39.05,39.2,19500.0,31.7218,32.063,31.7218,31.8436,19500.0
2006-02-21 10:00:00,39.18,39.19,38.64,38.7,44700.0,31.8274,31.8355,31.3887,31.4375,44700.0
2006-02-21 10:30:00,38.7,38.74,38.62,38.62,5900.0,31.4375,31.47,31.3725,31.3725,5900.0
2006-02-21 11:00:00,38.6,38.61,38.54,38.58,5700.0,31.3562,31.3644,31.3075,31.34,5700.0
2006-02-21 11:30:00,38.59,38.63,38.22,38.3,14100.0,31.3481,31.3806,31.0475,31.1125,14100.0
2006-02-21 12:00:00,38.3,38.43,38.27,38.39,17100.0,31.1125,31.2181,31.0882,31.1856,17100.0
2006-02-21 12:30:00,38.39,38.52,38.36,38.45,10400.0,31.1856,31.2912,31.1613,31.2344,10400.0
2006-02-21 13:00:00,38.42,38.5,38.4,38.5,3800.0,31.21,31.275,31.1938,31.275,3800.0
2006-02-21 13:30:00,38.5,38.61,38.47,38.5,10800.0,31.275,31.3644,31.2506,31.275,10800.0
2006-02-21 14:00:00,38.5,38.62,38.4,38.44,11900.0,31.275,31.3725,31.1938,31.2263,11900.0
2006-02-21 14:30:00,38.46,38.61,38.42,38.6,12800.0,31.2425,31.3644,31.21,31.3562,12800.0
2006-02-21 15:00:00,38.61,38.67,38.57,38.67,41700.0,31.3644,31.4131,31.3319,31.4131,41700.0
2006-02-21 15:30:00,38.67,38.74,38.58,38.74,51900.0,31.4131,31.47,31.34,31.47,51900.0
2006-02-22 09:30:00,38.79,39.05,38.79,38.85,11300.0,31.5106,31.7218,31.5106,31.5593,11300.0
2006-02-22 10:00:00,38.85,39.05,38.83,38.94,8300.0,31.5593,31.7218,31.5431,31.6324,8300.0
2006-02-22 10:30:00,38.94,39.01,38.85,38.97,12200.0,31.6324,31.6893,31.5593,31.6568,12200.0
2006-02-22 11:00:00,39.0,39.38,38.98,39.38,113200.0,31.6812,31.9899,31.6649,31.9899,113200.0
2006-02-22 11:30:00,39.37,39.47,39.33,39.33,12300.0,31.9817,32.063,31.9492,31.9492,12300.0
2006-02-22 12:00:00,39.32,39.41,39.22,39.22,7700.0,31.9411,32.0142,31.8599,31.8599,7700.0
2006-02-22 12:30:00,39.22,39.3,39.15,39.18,5100.0,31.8599,31.9249,31.803,31.8274,5100.0
2006-02-22 13:00:00,39.2,39.26,39.13,39.24,13900.0,31.8436,31.8924,31.7868,31.8761,13900.0
2006-02-22 13:30:00,39.23,39.27,39.19,39.19,15900.0,31.868,31.9005,31.8355,31.8355,15900.0
2006-02-22 14:00:00,39.21,39.29,39.14,39.2,10700.0,31.8518,31.9167,31.7949,31.8436,10700.0
2006-02-22 14:30:00,39.2,39.3,39.17,39.29,15900.0,31.8436,31.9249,31.8193,31.9167,15900.0
2006-02-22 15:00:00,39.29,39.33,39.19,39.28,17000.0,31.9167,31.9492,31.8355,31.9086,17000.0
2006-02-22 15:30:00,39.28,39.34,39.24,39.29,33400.0,31.9086,31.9574,31.8761,31.9167,33400.0
2006-02-23 09:30:00,39.25,39.47,39.16,39.45,52100.0,31.8842,32.063,31.8111,32.0467,52100.0
2006-02-23 10:00:00,39.44,39.6,39.39,39.52,12800.0,32.0386,32.1686,31.998,32.1036,12800.0
2006-02-23 10:30:00,39.52,39.66,39.39,39.58,10300.0,32.1036,32.2173,31.998,32.1523,10300.0
2006-02-23 11:00:00,39.55,39.74,39.55,39.74,7900.0,32.1279,32.2823,32.1279,32.2823,7900.0
2006-02-23 11:30:00,39.73,39.79,39.7,39.76,8900.0,32.2742,32.3229,32.2498,32.2985,8900.0
2006-02-23 12:00:00,39.73,39.73,39.64,39.72,6800.0,32.2742,32.2742,32.2011,32.266,6800.0
2006-02-23 12:30:00,39.72,39.91,39.72,39.88,14100.0,32.266,32.4204,32.266,32.396,14100.0
2006-02-23 13:00:00,39.9,39.95,39.83,39.89,12700.0,32.4123,32.4529,32.3554,32.4041,12700.0
2006-02-23 13:30:00,39.86,39.88,39.8,39.85,9600.0,32.3798,32.396,32.331,32.3717,9600.0
2006-02-23 14:00:00,39.86,39.86,39.68,39.8,15400.0,32.3798,32.3798,32.2336,32.331,15400.0
2006-02-23 14:30:00,39.81,39.88,39.7,39.74,18900.0,32.3392,32.396,32.2498,32.2823,18900.0
2006-02-23 15:00:00,39.73,39.93,39.73,39.85,21300.0,32.2742,32.4366,32.2742,32.3717,21300.0
2006-02-23 15:30:00,39.82,39.88,39.55,39.67,41100.0,32.3473,32.396,32.1279,32.2254,41100.0
2006-02-24 09:30:00,39.43,39.52,39.2,39.4,12800.0,32.0707,32.1439,31.8836,32.0463,12800.0
2006-02-24 10:00:00,39.45,39.68,39.4,39.68,7000.0,32.087,32.274,32.0463,32.274,7000.0
2006-02-24 10:30:00,39.65,39.67,39.45,39.55,75400.0,32.2496,32.2659,32.087,32.1683,75400.0
2006-02-24 11:00:00,39.58,39.62,39.53,39.59,4800.0,32.1927,32.2252,32.152,32.2008,4800.0
2006-02-24 11:30:00,39.64,39.77,39.6,39.75,4300.0,32.2415,32.3472,32.209,32.331,4300.0
2006-02-24 12:00:00,39.74,39.87,39.74,39.83,5400.0,32.3228,32.4286,32.3228,32.396,5400.0
2006-02-24 12:30:00,39.8,39.9,39.8,39.9,5300.0,32.3716,32.453,32.3716,32.453,5300.0
2006-02-24 13:00:00,39.89,39.92,39.78,39.88,7900.0,32.4448,32.4692,32.3554,32.4367,7900.0
2006-02-24 13:30:00,39.89,39.89,39.7,39.7,8100.0,32.4448,32.4448,32.2903,32.2903,8100.0
2006-02-24 14:00:00,39.71,39.97,39.71,39.83,20900.0,32.2984,32.5099,32.2984,32.396,20900.0
2006-02-24 14:30:00,39.81,40.11,39.79,40.11,23000.0,32.3798,32.6238,32.3635,32.6238,23000.0
2006-02-24 15:00:00,40.13,40.17,40.0,40.01,14300.0,32.64,32.6726,32.5343,32.5424,14300.0
2006-02-24 15:30:00,40.0,40.01,39.8,39.82,32700.0,32.5343,32.5424,32.3716,32.3879,32700.0
2006-02-27 09:30:00,39.82,40.0,39.7,39.78,41400.0,32.3879,32.5343,32.2903,32.3554,41400.0
2006-02-27 10:00:00,39.74,40.03,39.74,40.03,12000.0,32.3228,32.5587,32.3228,32.5587,12000.0
2006-02-27 10:30:00,40.03,40.27,40.03,40.21,13400.0,32.5587,32.7539,32.5587,32.7051,13400.0
2006-02-27 11:00:00,40.26,40.49,40.23,40.49,15800.0,32.7458,32.9329,32.7214,32.9329,15800.0
2006-02-27 11:30:00,40.48,40.54,40.12,40.12,16800.0,32.9247,32.9735,32.6319,32.6319,16800.0
2006-02-27 12:00:00,40.15,40.5,40.13,40.48,45400.0,32.6563,32.941,32.64,32.9247,45400.0
2006-02-27 12:30:00,40.49,40.6,40.44,40.52,23900.0,32.9329,33.0223,32.8922,32.9573,23900.0
2006-02-27 13:00:00,40.53,40.55,40.4,40.43,7000.0,32.9654,32.9817,32.8597,32.8841,7000.0
2006-02-27 13:30:00,40.43,40.45,40.38,40.44,6500.0,32.8841,32.9003,32.8434,32.8922,6500.0
2006-02-27 14:00:00,40.4,40.44,40.19,40.25,10900.0,32.8597,32.8922,32.6888,32.7377,10900.0
2006-02-27 14:30:00,40.25,40.3,40.1,40.29,27800.0,32.7377,32.7783,32.6156,32.7702,27800.0
2006-02-27 15:00:00,40.3,40.3,40.22,40.24,11600.0,32.7783,32.7783,32.7133,32.7295,11600.0
2006-02-27 15:30:00,40.24,40.24,39.99,40.08,34400.0,32.7295,32.7295,32.5262,32.5994,34400.0
2006-02-28 09:30:00,39.95,39.95,39.57,39.57,12500.0,32.4936,32.4936,32.1846,32.1846,12500.0
2006-02-28 10:00:00,39.56,39.67,39.5,39.6,10200.0,32.1764,32.2659,32.1276,32.209,10200.0
2006-02-28 10:30:00,39.54,39.61,39.35,39.55,22500.0,32.1602,32.2171,32.0056,32.1683,22500.0
2006-02-28 11:00:00,39.55,39.79,39.55,39.66,27200.0,32.1683,32.3635,32.1683,32.2578,27200.0
2006-02-28 11:30:00,39.68,39.69,39.5,39.55,7000.0,32.274,32.2822,32.1276,32.1683,7000.0
2006-02-28 12:00:00,39.5,39.5,39.19,39.24,14500.0,32.1276,32.1276,31.8755,31.9162,14500.0
2006-02-28 12:30:00,39.19,39.4,39.1,39.35,15000.0,31.8755,32.0463,31.8023,32.0056,15000.0
2006-02-28 13:00:00,39.35,39.53,39.35,39.51,6700.0,32.0056,32.152,32.0056,32.1358,6700.0
2006-02-28 13:30:00,39.46,39.59,39.46,39.54,9500.0,32.0951,32.2008,32.0951,32.1602,9500.0
2006-02-28 14:00:00,39.57,39.57,39.3,39.41,25900.0,32.1846,32.1846,31.965,32.0544,25900.0
2006-02-28 14:30:00,39.37,39.39,39.33,39.34,7100.0,32.0219,32.0382,31.9894,31.9975,7100.0
2006-02-28 15:00:00,39.37,39.37,39.2,39.33,11600.0,32.0219,32.0219,31.8836,31.9894,11600.0
2006-02-28 15:30:00,39.3,39.4,39.21,39.25,58700.0,31.965,32.0463,31.8918,31.9243,58700.0
2006-03-01 09:30:00,39.3,39.55,39.22,39.36,11800.0,31.965,32.1683,31.8999,32.0138,11800.0
2006-03-01 10:00:00,39.32,39.55,39.22,39.4,6400.0,31.9812,32.1683,31.8999,32.0463,6400.0
2006-03-01 10:30:00,39.35,39.75,39.35,39.69,4700.0,32.0056,32.331,32.0056,32.2822,4700.0
2006-03-01 11:00:00,39.69,39.76,39.62,39.75,4300.0,32.2822,32.3391,32.2252,32.331,4300.0
2006-03-01 11:30:00,39.76,39.88,39.3,39.5,39100.0,32.3391,32.4367,31.965,32.1276,39100.0
2006-03-01 12:00:00,39.56,39.71,39.56,39.67,5500.0,32.1764,32.2984,32.1764,32.2659,5500.0
2006-03-01 12:30:00,39.65,39.75,39.62,39.75,3100.0,32.2496,32.331,32.2252,32.331,3100.0
2006-03-01 13:00:00,39.76,39.8,39.69,39.77,1800.0,32.3391,32.3716,32.2822,32.3472,1800.0
2006-03-01 13:30:00,39.75,39.87,39.75,39.84,3300.0,32.331,32.4286,32.331,32.4042,3300.0
2006-03-01 14:00:00,39.86,39.94,39.85,39.93,5400.0,32.4204,32.4855,32.4123,32.4774,5400.0
2006-03-01 14:30:00,39.95,40.0,39.95,39.96,9500.0,32.4936,32.5343,32.4936,32.5018,9500.0
2006-03-01 15:00:00,39.98,40.19,39.98,40.15,10500.0,32.518,32.6888,32.518,32.6563,10500.0
2006-03-01 15:30:00,40.14,40.18,39.9,40.07,17100.0,32.6482,32.6807,32.453,32.5912,17100.0
2006-03-02 09:30:00,40.1,40.11,39.52,39.52,9900.0,32.6156,32.6238,32.1439,32.1439,9900.0
2006-03-02 10:00:00,39.52,39.93,39.49,39.81,13800.0,32.1439,32.4774,32.1195,32.3798,13800.0
2006-03-02 10:30:00,39.81,40.0,39.77,39.88,16900.0,32.3798,32.5343,32.3472,32.4367,16900.0
2006-03-02 11:00:00,39.86,40.02,39.86,40.02,4400.0,32.4204,32.5506,32.4204,32.5506,4400.0
2006-03-02 11:30:00,40.06,40.13,39.96,40.09,6600.0,32.5831,32.64,32.5018,32.6075,6600.0
2006-03-02 12:00:00,40.08,40.11,39.9,39.9,12600.0,32.5994,32.6238,32.453,32.453,12600.0
2006-03-02 12:30:00,39.9,39.94,39.82,39.93,8800.0,32.453,32.4855,32.3879,32.4774,8800.0
2006-03-02 13:00:00,39.9,39.93,39.82,39.86,6300.0,32.453,32.4774,32.3879,32.4204,6300.0
2006-03-02 13:30:00,39.86,39.95,39.82,39.91,8000.0,32.4204,32.4936,32.3879,32.4611,8000.0
2006-03-02 14:00:00,39.89,39.89,39.65,39.66,6300.0,32.4448,32.4448,32.2496,32.2578,6300.0
2006-03-02 14:30:00,39.65,39.72,39.56,39.72,6700.0,32.2496,32.3066,32.1764,32.3066,6700.0
2006-03-02 15:00:00,39.73,39.91,39.71,39.82,8700.0,32.3147,32.4611,32.2984,32.3879,8700.0
2006-03-02 15:30:00,39.82,39.91,39.66,39.83,12500.0,32.3879,32.4611,32.2578,32.396,12500.0
2006-03-03 09:30:00,39.7,39.7,39.52,39.7,10100.0,32.2903,32.2903,32.1439,32.2903,10100.0
2006-03-03 10:00:00,39.72,40.01,39.63,39.92,7300.0,32.3066,32.5424,32.2334,32.4692,7300.0
2006-03-03 10:30:00,40.0,40.08,39.67,39.8,13800.0,32.5343,32.5994,32.2659,32.3716,13800.0
2006-03-03 11:00:00,39.69,39.79,39.4,39.5,11900.0,32.2822,32.3635,32.0463,32.1276,11900.0
2006-03-03 11:30:00,39.5,39.67,39.42,39.67,6300.0,32.1276,32.2659,32.0626,32.2659,6300.0
2006-03-03 12:00:00,39.71,39.97,39.71,39.92,9200.0,32.2984,32.5099,32.2984,32.4692,9200.0
2006-03-03 12:30:00,39.89,39.9,39.72,39.74,5600.0,32.4448,32.453,32.3066,32.3228,5600.0
2006-03-03 13:00:00,39.8,39.92,39.58,39.92,5600.0,32.3716,32.4692,32.1927,32.4692,5600.0
2006-03-03 13:30:00,39.95,40.03,39.93,39.98,6300.0,32.4936,32.5587,32.4774,32.518,6300.0
2006-03-03 14:00:00,39.93,39.95,39.82,39.9,8700.0,32.4774,32.4936,32.3879,32.453,8700.0
2006-03-03 14:30:00,39.88,40.05,39.88,40.01,12500.0,32.4367,32.575,32.4367,32.5424,12500.0
2006-03-03 15:00:00,39.99,39.99,39.82,39.91,16300.0,32.5262,32.5262,32.3879,32.4611,16300.0
2006-03-03 15:30:00,39.9,39.9,39.7,39.72,20300.0,32.453,32.453,32.2903,32.3066,20300.0
2006-03-06 09:30:00,38.77,39.79,38.77,39.33,24800.0,31.5339,32.3635,31.5339,31.9894,24800.0
2006-03-06 10:00:00,39.34,39.6,39.34,39.53,30100.0,31.9975,32.209,31.9975,32.152,30100.0
2006-03-06 10:30:00,39.53,39.62,39.52,39.6,6000.0,32.152,32.2252,32.1439,32.209,6000.0
2006-03-06 11:00:00,39.64,39.75,39.64,39.74,4200.0,32.2415,32.331,32.2415,32.3228,4200.0
2006-03-06 11:30:00,39.75,39.89,39.65,39.73,9700.0,32.331,32.4448,32.2496,32.3147,9700.0
2006-03-06 12:00:00,39.71,39.8,39.64,39.8,6600.0,32.2984,32.3716,32.2415,32.3716,6600.0
2006-03-06 12:30:00,39.84,39.88,39.71,39.74,6800.0,32.4042,32.4367,32.2984,32.3228,6800.0
2006-03-06 13:00:00,39.76,39.91,39.75,39.78,4700.0,32.3391,32.4611,32.331,32.3554,4700.0
2006-03-06 13:30:00,39.76,39.78,39.55,39.63,10300.0,32.3391,32.3554,32.1683,32.2334,10300.0
2006-03-06 14:00:00,39.65,39.66,39.5,39.63,14500.0,32.2496,32.2578,32.1276,32.2334,14500.0
2006-03-06 14:30:00,39.64,39.67,39.51,39.59,10300.0,32.2415,32.2659,32.1358,32.2008,10300.0
2006-03-06 15:00:00,39.61,39.68,39.6,39.64,9900.0,32.2171,32.274,32.209,32.2415,9900.0
2006-03-06 15:30:00,39.65,39.7,39.52,39.59,15900.0,32.2496,32.2903,32.1439,32.2008,15900.0
2006-03-07 09:30:00,39.5,39.5,39.24,39.25,10100.0,32.1276,32.1276,31.9162,31.9243,10100.0
2006-03-07 10:00:00,39.3,39.4,39.21,39.27,5200.0,31.965,32.0463,31.8918,31.9406,5200.0
2006-03-07 10:30:00,39.29,39.42,39.25,39.25,9700.0,31.9568,32.0626,31.9243,31.9243,9700.0
2006-03-07 11:00:00,39.24,39.43,39.24,39.36,4700.0,31.9162,32.0707,31.9162,32.0138,4700.0
2006-03-07 11:30:00,39.36,39.45,39.36,39.45,10700.0,32.0138,32.087,32.0138,32.087,10700.0
2006-03-07 12:00:00,39.46,39.46,39.26,39.26,2000.0,32.0951,32.0951,31.9324,31.9324,2000.0
2006-03-07 12:30:00,39.26,39.27,39.15,39.25,4400.0,31.9324,31.9406,31.843,31.9243,4400.0
2006-03-07 13:00:00,39.23,39.32,39.13,39.32,4600.0,31.908,31.9812,31.8267,31.9812,4600.0
2006-03-07 13:30:00,39.32,39.37,39.28,39.32,6500.0,31.9812,32.0219,31.9487,31.9812,6500.0
2006-03-07 14:00:00,39.26,39.39,39.25,39.27,7300.0,31.9324,32.0382,31.9243,31.9406,7300.0
2006-03-07 14:30:00,39.27,39.48,39.27,39.44,8700.0,31.9406,32.1114,31.9406,32.0788,8700.0
2006-03-07 15:00:00,39.45,39.5,39.36,39.39,5400.0,32.087,32.1276,32.0138,32.0382,5400.0
2006-03-07 15:30:00,39.35,39.47,39.3,39.43,18800.0,32.0056,32.1032,31.965,32.0707,18800.0
2006-03-08 09:30:00,39.4,39.4,39.07,39.08,10000.0,32.0463,32.0463,31.7779,31.786,10000.0
2006-03-08 10:00:00,39.1,39.15,39.01,39.08,8200.0,31.8023,31.843,31.7291,31.786,8200.0
2006-03-08 10:30:00,39.09,39.15,38.91,38.98,9200.0,31.7942,31.843,31.6478,31.7047,9200.0
2006-03-08 11:00:00,39.02,39.08,38.92,38.92,8500.0,31.7372,31.786,31.6559,31.6559,8500.0
2006-03-08 11:30:00,38.97,38.99,38.86,38.94,9900.0,31.6966,31.7128,31.6071,31.6722,9900.0
2006-03-08 12:00:00,39.0,39.17,38.96,39.12,4400.0,31.721,31.8592,31.6884,31.8186,4400.0
2006-03-08 12:30:00,39.13,39.41,39.13,39.4,13600.0,31.8267,32.0544,31.8267,32.0463,13600.0
2006-03-08 13:00:00,39.41,39.44,39.31,39.36,2100.0,32.0544,32.0788,31.9731,32.0138,2100.0
2006-03-08 13:30:00,39.38,39.38,39.25,39.37,4300.0,32.03,32.03,31.9243,32.0219,4300.0
2006-03-08 14:00:00,39.42,39.46,39.35,39.35,8400.0,32.0626,32.0951,32.0056,32.0056,8400.0
2006-03-08 14:30:00,39.39,39.55,39.37,39.37,5400.0,32.0382,32.1683,32.0219,32.0219,5400.0
2006-03-08 15:00:00,39.43,39.47,39.39,39.39,4600.0,32.0707,32.1032,32.0382,32.0382,4600.0
2006-03-08 15:30:00,39.4,39.45,39.12,39.17,31400.0,32.0463,32.087,31.8186,31.8592,31400.0
2006-03-09 09:30:00,39.11,39.17,39.01,39.17,6600.0,31.8104,31.8592,31.7291,31.8592,6600.0
2006-03-09 10:00:00,39.21,39.3,39.2,39.26,2600.0,31.8918,31.965,31.8836,31.9324,2600.0
2006-03-09 10:30:00,39.27,39.38,39.2,39.36,5000.0,31.9406,32.03,31.8836,32.0138,5000.0
2006-03-09 11:00:00,39.36,39.39,39.24,39.24,3300.0,32.0138,32.0382,31.9162,31.9162,3300.0
2006-03-09 11:30:00,39.28,39.33,39.26,39.26,2400.0,31.9487,31.9894,31.9324,31.9324,2400.0
2006-03-09 12:00:00,39.23,39.23,39.04,39.08,4300.0,31.908,31.908,31.7535,31.786,4300.0
2006-03-09 12:30:00,39.05,39.12,38.95,38.95,5200.0,31.7616,31.8186,31.6803,31.6803,5200.0
2006-03-09 13:00:00,38.96,38.96,38.75,38.81,6800.0,31.6884,31.6884,31.5176,31.5664,6800.0
2006-03-09 13:30:00,38.77,39.11,38.77,39.1,9500.0,31.5339,31.8104,31.5339,31.8023,9500.0
2006-03-09 14:00:00,39.11,39.34,39.11,39.31,5200.0,31.8104,31.9975,31.8104,31.9731,5200.0
2006-03-09 14:30:00,39.34,39.38,39.22,39.26,9000.0,31.9975,32.03,31.8999,31.9324,9000.0
2006-03-09 15:00:00,39.25,39.29,39.15,39.28,7500.0,31.9243,31.9568,31.843,31.9487,7500.0
2006-03-09 15:30:00,39.25,39.29,39.11,39.11,10700.0,31.9243,31.9568,31.8104,31.8104,10700.0
2006-03-10 09:30:00,39.1,39.33,39.1,39.33,8500.0,31.8023,31.9894,31.8023,31.9894,8500.0
2006-03-10 10:00:00,39.36,39.59,39.33,39.53,7100.0,32.0138,32.2008,31.9894,32.152,7100.0
2006-03-10 10:30:00,39.56,39.67,39.49,39.67,6700.0,32.1764,32.2659,32.1195,32.2659,6700.0
2006-03-10 11:00:00,39.7,39.84,39.65,39.83,7500.0,32.2903,32.4042,32.2496,32.396,7500.0
2006-03-10 11:30:00,39.86,39.94,39.81,39.89,4900.0,32.4204,32.4855,32.3798,32.4448,4900.0
2006-03-10 12:00:00,39.9,40.0,39.9,39.92,7000.0,32.453,32.5343,32.453,32.4692,7000.0
2006-03-10 12:30:00,39.92,39.99,39.84,39.84,6800.0,32.4692,32.5262,32.4042,32.4042,6800.0
2006-03-10 13:00:00,39.87,40.06,39.87,40.02,10500.0,32.4286,32.5831,32.4286,32.5506,10500.0
2006-03-10 13:30:00,40.01,40.01,39.74,39.83,12700.0,32.5424,32.5424,32.3228,32.396,12700.0
2006-03-10 14:00:00,39.86,39.93,39.77,39.77,6800.0,32.4204,32.4774,32.3472,32.3472,6800.0
2006-03-10 14:30:00,39.76,39.85,39.68,39.68,4800.0,32.3391,32.4123,32.274,32.274,4800.0
2006-03-10 15:00:00,39.65,39.75,39.59,39.75,7400.0,32.2496,32.331,32.2008,32.331,7400.0
2006-03-10 15:30:00,39.8,39.97,39.8,39.93,19000.0,32.3716,32.5099,32.3716,32.4774,19000.0
2006-03-13 09:30:00,40.0,40.07,39.95,40.04,32800.0,32.5343,32.5912,32.4936,32.5668,32800.0
2006-03-13 10:00:00,40.08,40.42,40.08,40.3,23300.0,32.5994,32.8759,32.5994,32.7783,23300.0
2006-03-13 10:30:00,40.33,40.47,40.22,40.26,8200.0,32.8027,32.9166,32.7133,32.7458,8200.0
2006-03-13 11:00:00,40.28,40.3,40.15,40.19,3700.0,32.7621,32.7783,32.6563,32.6888,3700.0
2006-03-13 11:30:00,40.22,40.22,40.1,40.1,1800.0,32.7133,32.7133,32.6156,32.6156,1800.0
2006-03-13 12:00:00,40.1,40.13,40.04,40.1,3900.0,32.6156,32.64,32.5668,32.6156,3900.0
2006-03-13 12:30:00,40.13,40.29,40.12,40.27,5200.0,32.64,32.7702,32.6319,32.7539,5200.0
2006-03-13 13:00:00,40.27,40.34,40.09,40.1,8100.0,32.7539,32.8109,32.6075,32.6156,8100.0
2006-03-13 13:30:00,40.1,40.13,39.96,40.02,6700.0,32.6156,32.64,32.5018,32.5506,6700.0
2006-03-13 14:00:00,40.05,40.2,40.05,40.07,8600.0,32.575,32.697,32.575,32.5912,8600.0
2006-03-13 14:30:00,40.06,40.1,39.83,39.85,9000.0,32.5831,32.6156,32.396,32.4123,9000.0
2006-03-13 15:00:00,39.86,39.87,39.77,39.78,9300.0,32.4204,32.4286,32.3472,32.3554,9300.0
2006-03-13 15:30:00,39.77,39.91,39.75,39.91,11400.0,32.3472,32.4611,32.331,32.4611,11400.0
2006-03-14 09:30:00,40.04,40.19,39.76,40.05,15300.0,32.5668,32.6888,32.3391,32.575,15300.0
2006-03-14 10:00:00,40.1,40.15,40.03,40.03,7900.0,32.6156,32.6563,32.5587,32.5587,7900.0
2006-03-14 10:30:00,40.03,40.08,39.83,39.97,12800.0,32.5587,32.5994,32.396,32.5099,12800.0
2006-03-14 11:00:00,39.96,40.05,39.96,40.04,10100.0,32.5018,32.575,32.5018,32.5668,10100.0
2006-03-14 11:30:00,40.07,40.19,39.98,40.1,12700.0,32.5912,32.6888,32.518,32.6156,12700.0
2006-03-14 12:00:00,40.09,40.1,40.01,40.08,8800.0,32.6075,32.6156,32.5424,32.5994,8800.0
2006-03-14 12:30:00,40.06,40.1,40.0,40.05,8800.0,32.5831,32.6156,32.5343,32.575,8800.0
2006-03-14 13:00:00,40.09,40.33,40.08,40.31,7300.0,32.6075,32.8027,32.5994,32.7865,7300.0
2006-03-14 13:30:00,40.31,40.45,40.29,40.41,7700.0,32.7865,32.9003,32.7702,32.8678,7700.0
2006-03-14 14:00:00,40.37,40.47,40.3,40.45,11000.0,32.8353,32.9166,32.7783,32.9003,11000.0
2006-03-14 14:30:00,40.43,40.56,40.35,40.51,7400.0,32.8841,32.9898,32.819,32.9491,7400.0
2006-03-14 15:00:00,40.54,40.58,40.46,40.5,8400.0,32.9735,33.0061,32.9085,32.941,8400.0
2006-03-14 15:30:00,40.49,40.54,40.4,40.51,42600.0,32.9329,32.9735,32.8597,32.9491,42600.0
2006-03-15 09:30:00,40.51,40.51,40.0,40.2,10500.0,32.9491,32.9491,32.5343,32.697,10500.0
2006-03-15 10:00:00,40.21,40.41,40.05,40.2,17500.0,32.7051,32.8678,32.575,32.697,17500.0
2006-03-15 10:30:00,40.2,40.24,40.1,40.19,12200.0,32.697,32.7295,32.6156,32.6888,12200.0
2006-03-15 11:00:00,40.18,40.3,40.18,40.27,6700.0,32.6807,32.7783,32.6807,32.7539,6700.0
2006-03-15 11:30:00,40.26,40.29,40.04,40.26,19200.0,32.7458,32.7702,32.5668,32.7458,19200.0
2006-03-15 12:00:00,40.29,40.45,40.2,40.34,10100.0,32.7702,32.9003,32.697,32.8109,10100.0
2006-03-15 12:30:00,40.34,40.49,40.34,40.44,5900.0,32.8109,32.9329,32.8109,32.8922,5900.0
2006-03-15 13:00:00,40.43,40.61,40.35,40.52,18900.0,32.8841,33.0305,32.819,32.9573,18900.0
2006-03-15 13:30:00,40.53,40.66,40.53,40.56,10900.0,32.9654,33.0711,32.9654,32.9898,10900.0
2006-03-15 14:00:00,40.56,40.66,40.54,40.55,13500.0,32.9898,33.0711,32.9735,32.9817,13500.0
2006-03-15 14:30:00,40.55,40.61,40.51,40.55,6700.0,32.9817,33.0305,32.9491,32.9817,6700.0
2006-03-15 15:00:00,40.55,40.65,40.52,40.63,16900.0,32.9817,33.063,32.9573,33.0467,16900.0
2006-03-15 15:30:00,40.62,40.66,40.57,40.66,20600.0,33.0386,33.0711,32.9979,33.0711,20600.0
2006-03-16 09:30:00,40.82,40.95,40.74,40.9,14700.0,33.2013,33.307,33.1362,33.2663,14700.0
2006-03-16 10:00:00,40.86,40.99,40.64,40.73,18000.0,33.2338,33.3395,33.0549,33.1281,18000.0
2006-03-16 10:30:00,40.73,40.87,40.63,40.72,10100.0,33.1281,33.2419,33.0467,33.1199,10100.0
2006-03-16 11:00:00,40.72,40.83,40.7,40.83,6200.0,33.1199,33.2094,33.1037,33.2094,6200.0
2006-03-16 11:30:00,40.83,40.96,40.83,40.91,8500.0,33.2094,33.3151,33.2094,33.2745,8500.0
2006-03-16 12:00:00,40.93,40.97,40.88,40.97,18500.0,33.2907,33.3233,33.2501,33.3233,18500.0
2006-03-16 12:30:00,40.94,41.0,40.85,40.85,6600.0,33.2989,33.3477,33.2257,33.2257,6600.0
2006-03-16 13:00:00,40.85,40.89,40.69,40.72,15500.0,33.2257,33.2582,33.0955,33.1199,15500.0
2006-03-16 13:30:00,40.68,40.78,40.5,40.5,13100.0,33.0874,33.1687,32.941,32.941,13100.0
2006-03-16 14:00:00,40.49,40.7,40.49,40.65,12200.0,32.9329,33.1037,32.9329,33.063,12200.0
2006-03-16 14:30:00,40.67,40.67,40.4,40.44,10600.0,33.0793,33.0793,32.8597,32.8922,10600.0
2006-03-16 15:00:00,40.41,40.56,40.41,40.55,7000.0,32.8678,32.9898,32.8678,32.9817,7000.0
2006-03-16 15:30:00,40.55,40.61,40.45,40.6,28600.0,32.9817,33.0305,32.9003,33.0223,28600.0
2006-03-17 09:30:00,40.78,40.79,40.41,40.61,149100.0,33.1687,33.1769,32.8678,33.0305,149100.0
2006-03-17 10:00:00,40.6,40.6,40.4,40.42,12200.0,33.0223,33.0223,32.8597,32.8759,12200.0
2006-03-17 10:30:00,40.42,40.46,40.38,40.39,17700.0,32.8759,32.9085,32.8434,32.8515,17700.0
2006-03-17 11:00:00,40.38,40.67,40.38,40.48,8600.0,32.8434,33.0793,32.8434,32.9247,8600.0
2006-03-17 11:30:00,40.49,40.69,40.48,40.68,8400.0,32.9329,33.0955,32.9247,33.0874,8400.0
2006-03-17 12:00:00,40.68,40.76,40.63,40.67,9600.0,33.0874,33.1525,33.0467,33.0793,9600.0
2006-03-17 12:30:00,40.69,40.75,40.65,40.69,4400.0,33.0955,33.1443,33.063,33.0955,4400.0
2006-03-17 13:00:00,40.7,40.79,40.7,40.72,5400.0,33.1037,33.1769,33.1037,33.1199,5400.0
2006-03-17 13:30:00,40.76,40.98,40.76,40.95,12700.0,33.1525,33.3314,33.1525,33.307,12700.0
2006-03-17 14:00:00,40.94,41.06,40.94,41.0,17400.0,33.2989,33.3965,33.2989,33.3477,17400.0
2006-03-17 14:30:00,41.04,41.15,40.94,41.13,23000.0,33.3802,33.4697,33.2989,33.4534,23000.0
2006-03-17 15:00:00,41.11,41.12,40.98,41.08,11500.0,33.4371,33.4453,33.3314,33.4127,11500.0
2006-03-17 15:30:00,41.07,41.15,40.97,40.97,33800.0,33.4046,33.4697,33.3233,33.3233,33800.0
2006-03-20 09:30:00,41.15,41.15,40.78,40.96,32900.0,33.4697,33.4697,33.1687,33.3151,32900.0
2006-03-20 10:00:00,40.95,41.7,40.68,40.85,28600.0,33.307,33.917,33.0874,33.2257,28600.0
2006-03-20 10:30:00,40.85,40.85,40.66,40.78,13200.0,33.2257,33.2257,33.0711,33.1687,13200.0
2006-03-20 11:00:00,40.78,40.99,40.75,40.81,10400.0,33.1687,33.3395,33.1443,33.1931,10400.0
2006-03-20 11:30:00,40.8,40.81,40.64,40.79,43800.0,33.185,33.1931,33.0549,33.1769,43800.0
2006-03-20 12:00:00,40.79,40.8,40.4,40.63,32700.0,33.1769,33.185,32.8597,33.0467,32700.0
2006-03-20 12:30:00,40.61,40.98,40.61,40.63,30300.0,33.0305,33.3314,33.0305,33.0467,30300.0
2006-03-20 13:00:00,40.65,40.74,40.53,40.68,26900.0,33.063,33.1362,32.9654,33.0874,26900.0
2006-03-20 13:30:00,40.69,40.78,40.64,40.75,14500.0,33.0955,33.1687,33.0549,33.1443,14500.0
2006-03-20 14:00:00,40.71,40.75,40.5,40.59,18200.0,33.1118,33.1443,32.941,33.0142,18200.0
2006-03-20 14:30:00,40.55,40.57,40.48,40.57,27600.0,32.9817,32.9979,32.9247,32.9979,27600.0
2006-03-20 15:00:00,40.56,40.66,40.5,40.6,26300.0,32.9898,33.0711,32.941,33.0223,26300.0
2006-03-20 15:30:00,40.64,40.87,40.62,40.7,42900.0,33.0549,33.2419,33.0386,33.1037,42900.0
2006-03-21 09:30:00,41.7,43.31,41.4,42.9,245300.0,33.917,35.2265,33.673,34.893,245300.0
2006-03-21 10:00:00,42.75,42.79,42.1,42.45,73800.0,34.771,34.8036,34.2424,34.527,73800.0
2006-03-21 10:30:00,42.45,42.63,41.7,42.0,44400.0,34.527,34.6734,33.917,34.161,44400.0
2006-03-21 11:00:00,41.97,42.77,41.97,42.69,110800.0,34.1366,34.7873,34.1366,34.7222,110800.0
2006-03-21 11:30:00,42.69,43.17,42.57,42.81,85200.0,34.7222,35.1127,34.6246,34.8198,85200.0
2006-03-21 12:00:00,42.88,43.48,42.88,43.33,96600.0,34.8768,35.3648,34.8768,35.2428,96600.0
2006-03-21 12:30:00,43.35,43.78,43.25,43.65,153700.0,35.2591,35.6088,35.1777,35.5031,153700.0
2006-03-21 13:00:00,43.65,43.65,43.14,43.22,75100.0,35.5031,35.5031,35.0883,35.1533,75100.0
2006-03-21 13:30:00,43.2,43.43,43.12,43.18,34000.0,35.1371,35.3241,35.072,35.1208,34000.0
2006-03-21 14:00:00,43.23,43.31,43.01,43.1,38100.0,35.1615,35.2265,34.9825,35.0557,38100.0
2006-03-21 14:30:00,43.1,43.11,42.61,42.83,38100.0,35.0557,35.0639,34.6572,34.8361,38100.0
2006-03-21 15:00:00,42.83,43.1,42.75,42.93,43600.0,34.8361,35.0557,34.771,34.9174,43600.0
2006-03-21 15:30:00,42.93,43.35,42.9,43.29,94900.0,34.9174,35.2591,34.893,35.2103,94900.0
2006-03-22 09:30:00,43.34,43.64,43.25,43.5,35600.0,35.2509,35.4949,35.1777,35.3811,35600.0
2006-03-22 10:00:00,43.5,43.62,42.91,42.91,36600.0,35.3811,35.4787,34.9012,34.9012,36600.0
2006-03-22 10:30:00,42.8,43.3,42.73,42.93,32300.0,34.8117,35.2184,34.7548,34.9174,32300.0
2006-03-22 11:00:00,42.92,43.06,42.6,42.94,28200.0,34.9093,35.0232,34.649,34.9256,28200.0
2006-03-22 11:30:00,42.97,43.1,42.93,43.02,20700.0,34.95,35.0557,34.9174,34.9907,20700.0
2006-03-22 12:00:00,43.02,43.23,43.02,43.1,20300.0,34.9907,35.1615,34.9907,35.0557,20300.0
2006-03-22 12:30:00,43.12,43.26,43.09,43.24,15800.0,35.072,35.1859,35.0476,35.1696,15800.0
2006-03-22 13:00:00,43.24,43.35,43.17,43.21,17100.0,35.1696,35.2591,35.1127,35.1452,17100.0
2006-03-22 13:30:00,43.22,43.3,43.19,43.24,11400.0,35.1533,35.2184,35.1289,35.1696,11400.0
2006-03-22 14:00:00,43.24,43.3,43.13,43.23,18800.0,35.1696,35.2184,35.0801,35.1615,18800.0
2006-03-22 14:30:00,43.22,43.32,43.18,43.27,23700.0,35.1533,35.2347,35.1208,35.194,23700.0
2006-03-22 15:00:00,43.28,43.33,43.1,43.24,19000.0,35.2021,35.2428,35.0557,35.1696,19000.0
2006-03-22 15:30:00,43.17,43.29,43.16,43.2,46600.0,35.1127,35.2103,35.1045,35.1371,46600.0
2006-03-23 09:30:00,43.0,43.01,42.7,42.98,21900.0,34.9744,34.9825,34.7304,34.9581,21900.0
2006-03-23 10:00:00,42.98,43.11,42.8,42.92,31900.0,34.9581,35.0639,34.8117,34.9093,31900.0
2006-03-23 10:30:00,42.95,42.96,42.75,42.93,13300.0,34.9337,34.9419,34.771,34.9174,13300.0
2006-03-23 11:00:00,42.93,43.07,42.78,42.97,18900.0,34.9174,35.0313,34.7954,34.95,18900.0
2006-03-23 11:30:00,42.97,43.1,42.92,43.09,16100.0,34.95,35.0557,34.9093,35.0476,16100.0
2006-03-23 12:00:00,43.09,43.09,42.89,43.0,24700.0,35.0476,35.0476,34.8849,34.9744,24700.0
2006-03-23 12:30:00,43.0,43.23,43.0,43.21,13100.0,34.9744,35.1615,34.9744,35.1452,13100.0
2006-03-23 13:00:00,43.18,43.31,43.17,43.29,12600.0,35.1208,35.2265,35.1127,35.2103,12600.0
2006-03-23 13:30:00,43.28,43.39,43.27,43.38,10800.0,35.2021,35.2916,35.194,35.2835,10800.0
2006-03-23 14:00:00,43.38,43.48,43.35,43.4,27100.0,35.2835,35.3648,35.2591,35.2997,27100.0
2006-03-23 14:30:00,43.41,43.68,43.41,43.68,39700.0,35.3079,35.5275,35.3079,35.5275,39700.0
2006-03-23 15:00:00,43.63,43.7,43.44,43.48,34400.0,35.4868,35.5437,35.3323,35.3648,34400.0
2006-03-23 15:30:00,43.45,43.58,43.34,43.58,43500.0,35.3404,35.4461,35.2509,35.4461,43500.0
2006-03-24 09:30:00,43.15,43.7,43.15,43.56,43000.0,35.0964,35.5437,35.0964,35.4299,43000.0
2006-03-24 10:00:00,43.58,43.64,43.41,43.56,44300.0,35.4461,35.4949,35.3079,35.4299,44300.0
2006-03-24 10:30:00,43.57,43.6,43.42,43.52,27100.0,35.438,35.4624,35.316,35.3973,27100.0
2006-03-24 11:00:00,43.5,43.69,43.5,43.59,15100.0,35.3811,35.5356,35.3811,35.4543,15100.0
2006-03-24 11:30:00,43.59,43.59,43.39,43.52,14000.0,35.4543,35.4543,35.2916,35.3973,14000.0
2006-03-24 12:00:00,43.52,43.64,43.48,43.51,23800.0,35.3973,35.4949,35.3648,35.3892,23800.0
2006-03-24 12:30:00,43.52,43.53,43.41,43.49,11700.0,35.3973,35.4055,35.3079,35.3729,11700.0
2006-03-24 13:00:00,43.49,43.52,43.42,43.5,16100.0,35.3729,35.3973,35.316,35.3811,16100.0
2006-03-24 13:30:00,43.5,43.55,43.43,43.53,9500.0,35.3811,35.4217,35.3241,35.4055,9500.0
2006-03-24 14:00:00,43.5,43.55,43.48,43.5,16000.0,35.3811,35.4217,35.3648,35.3811,16000.0
2006-03-24 14:30:00,43.5,43.6,43.5,43.53,21800.0,35.3811,35.4624,35.3811,35.4055,21800.0
2006-03-24 15:00:00,43.53,43.65,43.5,43.62,29700.0,35.4055,35.5031,35.3811,35.4787,29700.0
2006-03-24 15:30:00,43.62,43.75,43.55,43.69,55300.0,35.4787,35.5844,35.4217,35.5356,55300.0
2006-03-27 09:30:00,43.53,43.64,43.34,43.37,36200.0,35.4055,35.4949,35.2509,35.2753,36200.0
2006-03-27 10:00:00,43.31,43.38,43.15,43.15,23000.0,35.2265,35.2835,35.0964,35.0964,23000.0
2006-03-27 10:30:00,43.18,43.45,43.07,43.45,33400.0,35.1208,35.3404,35.0313,35.3404,33400.0
2006-03-27 11:00:00,43.45,43.84,43.39,43.76,60600.0,35.3404,35.6576,35.2916,35.5925,60600.0
2006-03-27 11:30:00,43.76,44.12,43.76,44.01,50600.0,35.5925,35.8853,35.5925,35.7959,50600.0
2006-03-27 12:00:00,44.01,44.05,43.9,43.91,9800.0,35.7959,35.8284,35.7064,35.7145,9800.0
2006-03-27 12:30:00,43.92,43.92,43.74,43.85,17300.0,35.7227,35.7227,35.5763,35.6657,17300.0
2006-03-27 13:00:00,43.83,43.98,43.82,43.84,12900.0,35.6495,35.7715,35.6413,35.6576,12900.0
2006-03-27 13:30:00,43.84,43.98,43.81,43.97,19000.0,35.6576,35.7715,35.6332,35.7633,19000.0
2006-03-27 14:00:00,43.98,44.01,43.95,43.95,38300.0,35.7715,35.7959,35.7471,35.7471,38300.0
2006-03-27 14:30:00,43.96,43.99,43.85,43.96,21500.0,35.7552,35.7796,35.6657,35.7552,21500.0
2006-03-27 15:00:00,43.97,43.97,43.74,43.79,46000.0,35.7633,35.7633,35.5763,35.6169,46000.0
2006-03-27 15:30:00,43.79,43.84,43.73,43.75,63300.0,35.6169,35.6576,35.5681,35.5844,63300.0
2006-03-28 09:30:00,43.61,43.84,43.61,43.75,15400.0,35.4705,35.6576,35.4705,35.5844,15400.0
2006-03-28 10:00:00,43.75,43.9,43.65,43.9,12400.0,35.5844,35.7064,35.5031,35.7064,12400.0
2006-03-28 10:30:00,43.92,44.04,42.93,43.74,11000.0,35.7227,35.8203,34.9174,35.5763,11000.0
2006-03-28 11:00:00,43.73,43.73,43.55,43.7,15600.0,35.5681,35.5681,35.4217,35.5437,15600.0
2006-03-28 11:30:00,43.74,43.77,43.63,43.7,13500.0,35.5763,35.6007,35.4868,35.5437,13500.0
2006-03-28 12:00:00,43.7,43.71,43.61,43.7,10700.0,35.5437,35.5519,35.4705,35.5437,10700.0
2006-03-28 12:30:00,43.69,43.74,43.68,43.69,5900.0,35.5356,35.5763,35.5275,35.5356,5900.0
2006-03-28 13:00:00,43.71,43.71,43.69,43.71,8300.0,35.5519,35.5519,35.5356,35.5519,8300.0
2006-03-28 13:30:00,43.71,43.89,43.69,43.84,20400.0,35.5519,35.6983,35.5356,35.6576,20400.0
2006-03-28 14:00:00,43.87,43.97,43.71,43.83,18800.0,35.682,35.7633,35.5519,35.6495,18800.0
2006-03-28 14:30:00,43.87,43.87,43.7,43.7,19000.0,35.682,35.682,35.5437,35.5437,19000.0
2006-03-28 15:00:00,43.69,43.7,43.36,43.54,30100.0,35.5356,35.5437,35.2672,35.4136,30100.0
2006-03-28 15:30:00,43.55,43.67,43.51,43.59,23400.0,35.4217,35.5193,35.3892,35.4543,23400.0
2006-03-29 09:30:00,43.65,43.79,43.61,43.78,14200.0,35.5031,35.6169,35.4705,35.6088,14200.0
2006-03-29 10:00:00,43.79,43.97,43.74,43.92,10900.0,35.6169,35.7633,35.5763,35.7227,10900.0
2006-03-29 10:30:00,43.92,43.98,43.78,43.86,12800.0,35.7227,35.7715,35.6088,35.6739,12800.0
2006-03-29 11:00:00,43.87,44.2,43.86,44.2,22600.0,35.682,35.9504,35.6739,35.9504,22600.0
2006-03-29 11:30:00,44.16,44.38,44.15,44.34,17300.0,35.9179,36.0968,35.9097,36.0643,17300.0
2006-03-29 12:00:00,44.34,44.46,44.34,44.4,10900.0,36.0643,36.1619,36.0643,36.1131,10900.0
2006-03-29 12:30:00,44.38,44.45,44.34,44.34,16200.0,36.0968,36.1538,36.0643,36.0643,16200.0
2006-03-29 13:00:00,44.37,44.39,44.24,44.32,25900.0,36.0887,36.105,35.9829,36.048,25900.0
2006-03-29 13:30:00,44.33,44.33,44.22,44.23,21600.0,36.0562,36.0562,35.9667,35.9748,21600.0
2006-03-29 14:00:00,44.23,44.26,44.01,44.05,13800.0,35.9748,35.9992,35.7959,35.8284,13800.0
2006-03-29 14:30:00,44.06,44.07,43.98,44.02,18500.0,35.8365,35.8447,35.7715,35.804,18500.0
2006-03-29 15:00:00,44.03,44.09,43.99,44.09,53400.0,35.8121,35.8609,35.7796,35.8609,53400.0
2006-03-29 15:30:00,44.1,44.26,44.04,44.17,46800.0,35.8691,35.9992,35.8203,35.926,46800.0
2006-03-30 09:30:00,44.12,44.55,43.86,44.4,14200.0,35.8853,36.2351,35.6739,36.1131,14200.0
2006-03-30 10:00:00,44.35,44.35,43.93,44.02,9600.0,36.0724,36.0724,35.7308,35.804,9600.0
2006-03-30 10:30:00,44.02,44.02,43.69,43.8,15400.0,35.804,35.804,35.5356,35.6251,15400.0
2006-03-30 11:00:00,43.8,43.8,43.42,43.8,9900.0,35.6251,35.6251,35.316,35.6251,9900.0
2006-03-30 11:30:00,43.81,44.04,43.81,43.94,8800.0,35.6332,35.8203,35.6332,35.7389,8800.0
2006-03-30 12:00:00,43.96,44.0,43.77,43.79,3800.0,35.7552,35.7877,35.6007,35.6169,3800.0
2006-03-30 12:30:00,43.81,43.81,43.52,43.8,9000.0,35.6332,35.6332,35.3973,35.6251,9000.0
2006-03-30 13:00:00,43.8,43.85,43.65,43.78,12000.0,35.6251,35.6657,35.5031,35.6088,12000.0
2006-03-30 13:30:00,43.76,43.78,43.53,43.58,4800.0,35.5925,35.6088,35.4055,35.4461,4800.0
2006-03-30 14:00:00,43.56,43.74,43.5,43.58,14900.0,35.4299,35.5763,35.3811,35.4461,14900.0
2006-03-30 14:30:00,43.62,43.67,43.46,43.59,8900.0,35.4787,35.5193,35.3485,35.4543,8900.0
2006-03-30 15:00:00,43.61,43.9,43.6,43.76,9200.0,35.4705,35.7064,35.4624,35.5925,9200.0
2006-03-30 15:30:00,43.72,43.85,43.58,43.76,23100.0,35.56,35.6657,35.4461,35.5925,23100.0
2006-03-31 09:30:00,43.77,44.0,43.77,43.95,13800.0,35.6007,35.7877,35.6007,35.7471,13800.0
2006-03-31 10:00:00,44.0,44.0,43.84,43.95,10700.0,35.7877,35.7877,35.6576,35.7471,10700.0
2006-03-31 10:30:00,43.98,43.98,43.85,43.85,7200.0,35.7715,35.7715,35.6657,35.6657,7200.0
2006-03-31 11:00:00,43.87,43.9,43.72,43.72,8300.0,35.682,35.7064,35.56,35.56,8300.0
2006-03-31 11:30:00,43.7,43.78,43.61,43.78,5600.0,35.5437,35.6088,35.4705,35.6088,5600.0
2006-03-31 12:00:00,43.76,43.86,43.71,43.81,5900.0,35.5925,35.6739,35.5519,35.6332,5900.0
2006-03-31 12:30:00,43.84,43.92,43.79,43.87,5300.0,35.6576,35.7227,35.6169,35.682,5300.0
2006-03-31 13:00:00,43.83,44.12,43.83,44.08,7600.0,35.6495,35.8853,35.6495,35.8528,7600.0
2006-03-31 13:30:00,44.02,44.02,43.81,43.85,14200.0,35.804,35.804,35.6332,35.6657,14200.0
2006-03-31 14:00:00,43.86,44.09,43.84,44.05,9500.0,35.6739,35.8609,35.6576,35.8284,9500.0
2006-03-31 14:30:00,44.01,44.25,44.01,44.24,5800.0,35.7959,35.9911,35.7959,35.9829,5800.0
2006-03-31 15:00:00,44.24,44.29,44.2,44.2,9000.0,35.9829,36.0236,35.9504,35.9504,9000.0
2006-03-31 15:30:00,44.2,44.26,44.12,44.25,30500.0,35.9504,35.9992,35.8853,35.9911,30500.0
2006-04-03 09:30:00,44.2,44.58,43.95,44.12,17800.0,35.9504,36.2595,35.7471,35.8853,17800.0
2006-04-03 10:00:00,44.24,44.6,44.17,44.5,19100.0,35.9829,36.2758,35.926,36.1944,19100.0
2006-04-03 10:30:00,44.47,44.61,44.07,44.1,17800.0,36.17,36.2839,35.8447,35.8691,17800.0
2006-04-03 11:00:00,44.17,44.2,43.95,44.07,13200.0,35.926,35.9504,35.7471,35.8447,13200.0
2006-04-03 11:30:00,44.11,44.13,43.79,43.79,21500.0,35.8772,35.8935,35.6169,35.6169,21500.0
2006-04-03 12:00:00,43.75,43.75,43.45,43.6,14200.0,35.5844,35.5844,35.3404,35.4624,14200.0
2006-04-03 12:30:00,43.6,43.62,43.45,43.6,8300.0,35.4624,35.4787,35.3404,35.4624,8300.0
2006-04-03 13:00:00,43.52,43.56,43.33,43.48,21900.0,35.3973,35.4299,35.2428,35.3648,21900.0
2006-04-03 13:30:00,43.49,43.82,43.48,43.75,9900.0,35.3729,35.6413,35.3648,35.5844,9900.0
2006-04-03 14:00:00,43.75,43.76,43.4,43.45,8700.0,35.5844,35.5925,35.2997,35.3404,8700.0
2006-04-03 14:30:00,43.45,43.51,43.24,43.39,18700.0,35.3404,35.3892,35.1696,35.2916,18700.0
2006-04-03 15:00:00,43.38,43.47,43.33,43.38,14500.0,35.2835,35.3567,35.2428,35.2835,14500.0
2006-04-03 15:30:00,43.38,43.56,43.38,43.51,106900.0,35.2835,35.4299,35.2835,35.3892,106900.0
2006-04-04 09:30:00,43.4,43.72,43.33,43.72,14400.0,35.2997,35.56,35.2428,35.56,14400.0
2006-04-04 10:00:00,43.74,43.87,43.7,43.85,25100.0,35.5763,35.682,35.5437,35.6657,25100.0
2006-04-04 10:30:00,43.83,43.84,43.45,43.47,24400.0,35.6495,35.6576,35.3404,35.3567,24400.0
2006-04-04 11:00:00,43.46,43.59,43.46,43.59,7800.0,35.3485,35.4543,35.3485,35.4543,7800.0
2006-04-04 11:30:00,43.58,43.83,43.58,43.77,4100.0,35.4461,35.6495,35.4461,35.6007,4100.0
2006-04-04 12:00:00,43.78,43.99,43.78,43.92,10000.0,35.6088,35.7796,35.6088,35.7227,10000.0
2006-04-04 12:30:00,43.92,43.97,43.63,43.8,9500.0,35.7227,35.7633,35.4868,35.6251,9500.0
2006-04-04 13:00:00,43.8,43.86,43.69,43.69,5200.0,35.6251,35.6739,35.5356,35.5356,5200.0
2006-04-04 13:30:00,43.68,43.79,43.66,43.78,9900.0,35.5275,35.6169,35.5112,35.6088,9900.0
2006-04-04 14:00:00,43.78,43.88,43.68,43.86,12800.0,35.6088,35.6901,35.5275,35.6739,12800.0
2006-04-04 14:30:00,43.88,43.92,43.68,43.75,15500.0,35.6901,35.7227,35.5275,35.5844,15500.0
2006-04-04 15:00:00,43.73,43.83,43.71,43.8,13700.0,35.5681,35.6495,35.5519,35.6251,13700.0
2006-04-04 15:30:00,43.79,43.82,43.73,43.8,28700.0,35.6169,35.6413,35.5681,35.6251,28700.0
2006-04-05 09:30:00,43.5,43.57,43.0,43.49,36000.0,35.3811,35.438,34.9744,35.3729,36000.0
2006-04-05 10:00:00,43.56,43.8,43.56,43.75,9900.0,35.4299,35.6251,35.4299,35.5844,9900.0
2006-04-05 10:30:00,43.72,43.85,43.63,43.64,16400.0,35.56,35.6657,35.4868,35.4949,16400.0
2006-04-05 11:00:00,43.71,43.73,43.45,43.46,9000.0,35.5519,35.5681,35.3404,35.3485,9000.0
2006-04-05 11:30:00,43.45,43.57,43.39,43.53,10400.0,35.3404,35.438,35.2916,35.4055,10400.0
2006-04-05 12:00:00,43.53,43.64,43.45,43.61,5700.0,35.4055,35.4949,35.3404,35.4705,5700.0
2006-04-05 12:30:00,43.64,43.95,43.64,43.95,10100.0,35.4949,35.7471,35.4949,35.7471,10100.0
2006-04-05 13:00:00,43.95,44.31,43.95,44.12,27500.0,35.7471,36.0399,35.7471,35.8853,27500.0
2006-04-05 13:30:00,44.11,44.12,43.9,44.06,13400.0,35.8772,35.8853,35.7064,35.8365,13400.0
2006-04-05 14:00:00,44.03,44.05,43.86,43.95,13100.0,35.8121,35.8284,35.6739,35.7471,13100.0
2006-04-05 14:30:00,43.95,44.09,43.91,44.07,6500.0,35.7471,35.8609,35.7145,35.8447,6500.0
2006-04-05 15:00:00,44.05,44.08,43.88,44.01,12200.0,35.8284,35.8528,35.6901,35.7959,12200.0
2006-04-05 15:30:00,44.02,44.05,43.86,44.01,12000.0,35.804,35.8284,35.6739,35.7959,12000.0
2006-04-06 09:30:00,43.5,43.7,43.41,43.43,39400.0,35.3811,35.5437,35.3079,35.3241,39400.0
2006-04-06 10:00:00,43.46,43.46,43.14,43.14,12700.0,35.3485,35.3485,35.0883,35.0883,12700.0
2006-04-06 10:30:00,43.14,43.45,43.14,43.41,9900.0,35.0883,35.3404,35.0883,35.3079,9900.0
2006-04-06 11:00:00,43.37,43.37,43.24,43.3,5200.0,35.2753,35.2753,35.1696,35.2184,5200.0
2006-04-06 11:30:00,43.3,43.35,43.2,43.3,15900.0,35.2184,35.2591,35.1371,35.2184,15900.0
2006-04-06 12:00:00,43.21,43.32,43.21,43.3,9000.0,35.1452,35.2347,35.1452,35.2184,9000.0
2006-04-06 12:30:00,43.29,43.44,43.26,43.44,24800.0,35.2103,35.3323,35.1859,35.3323,24800.0
2006-04-06 13:00:00,43.39,43.56,43.3,43.56,10000.0,35.2916,35.4299,35.2184,35.4299,10000.0
2006-04-06 13:30:00,43.52,43.89,43.52,43.89,17500.0,35.3973,35.6983,35.3973,35.6983,17500.0
2006-04-06 14:00:00,43.86,43.9,43.77,43.77,5900.0,35.6739,35.7064,35.6007,35.6007,5900.0
2006-04-06 14:30:00,43.73,43.73,43.46,43.55,9500.0,35.5681,35.5681,35.3485,35.4217,9500.0
2006-04-06 15:00:00,43.56,43.66,43.49,43.65,9900.0,35.4299,35.5112,35.3729,35.5031,9900.0
2006-04-06 15:30:00,43.65,43.66,43.49,43.59,27700.0,35.5031,35.5112,35.3729,35.4543,27700.0
2006-04-07 09:30:00,43.8,44.49,43.8,43.99,52500.0,35.6251,36.1863,35.6251,35.7796,52500.0
2006-04-07 10:00:00,43.99,44.06,43.6,43.69,14200.0,35.7796,35.8365,35.4624,35.5356,14200.0
2006-04-07 10:30:00,43.66,43.71,43.39,43.48,6300.0,35.5112,35.5519,35.2916,35.3648,6300.0
2006-04-07 11:00:00,43.48,43.6,43.35,43.35,7200.0,35.3648,35.4624,35.2591,35.2591,7200.0
2006-04-07 11:30:00,43.35,43.55,43.29,43.49,13400.0,35.2591,35.4217,35.2103,35.3729,13400.0
2006-04-07 12:00:00,43.49,43.55,43.39,43.42,9100.0,35.3729,35.4217,35.2916,35.316,9100.0
2006-04-07 12:30:00,43.42,43.48,43.25,43.35,10100.0,35.316,35.3648,35.1777,35.2591,10100.0
2006-04-07 13:00:00,43.35,43.57,43.35,43.52,8100.0,35.2591,35.438,35.2591,35.3973,8100.0
2006-04-07 13:30:00,43.55,43.55,43.35,43.38,7500.0,35.4217,35.4217,35.2591,35.2835,7500.0
2006-04-07 14:00:00,43.36,43.57,43.35,43.35,13200.0,35.2672,35.438,35.2591,35.2591,13200.0
2006-04-07 14:30:00,43.35,43.52,43.33,43.41,10300.0,35.2591,35.3973,35.2428,35.3079,10300.0
2006-04-07 15:00:00,43.43,43.52,43.35,43.35,16600.0,35.3241,35.3973,35.2591,35.2591,16600.0
2006-04-07 15:30:00,43.36,43.49,43.35,43.37,30400.0,35.2672,35.3729,35.2591,35.2753,30400.0
2006-04-10 09:30:00,43.45,43.45,43.26,43.35,7400.0,35.3404,35.3404,35.1859,35.2591,7400.0
2006-04-10 10:00:00,43.4,43.5,43.35,43.49,8100.0,35.2997,35.3811,35.2591,35.3729,8100.0
2006-04-10 10:30:00,43.48,43.53,43.46,43.46,6300.0,35.3648,35.4055,35.3485,35.3485,6300.0
2006-04-10 11:00:00,43.45,43.53,43.45,43.48,3400.0,35.3404,35.4055,35.3404,35.3648,3400.0
2006-04-10 11:30:00,43.53,43.68,43.53,43.61,4300.0,35.4055,35.5275,35.4055,35.4705,4300.0
2006-04-10 12:00:00,43.58,43.8,43.58,43.8,5400.0,35.4461,35.6251,35.4461,35.6251,5400.0
2006-04-10 12:30:00,43.8,43.8,43.61,43.76,3600.0,35.6251,35.6251,35.4705,35.5925,3600.0
2006-04-10 13:00:00,43.76,43.85,43.71,43.74,11100.0,35.5925,35.6657,35.5519,35.5763,11100.0
2006-04-10 13:30:00,43.74,43.74,43.26,43.37,16200.0,35.5763,35.5763,35.1859,35.2753,16200.0
2006-04-10 14:00:00,43.37,43.38,43.26,43.3,21800.0,35.2753,35.2835,35.1859,35.2184,21800.0
2006-04-10 14:30:00,43.31,43.53,43.28,43.44,15900.0,35.2265,35.4055,35.2021,35.3323,15900.0
2006-04-10 15:00:00,43.48,43.56,43.38,43.52,5400.0,35.3648,35.4299,35.2835,35.3973,5400.0
2006-04-10 15:30:00,43.53,43.65,43.44,43.65,12900.0,35.4055,35.5031,35.3323,35.5031,12900.0
2006-04-11 09:30:00,43.7,43.74,43.35,43.35,9100.0,35.5437,35.5763,35.2591,35.2591,9100.0
2006-04-11 10:00:00,43.35,43.38,43.26,43.35,7700.0,35.2591,35.2835,35.1859,35.2591,7700.0
2006-04-11 10:30:00,43.35,43.45,43.23,43.23,13600.0,35.2591,35.3404,35.1615,35.1615,13600.0
2006-04-11 11:00:00,43.24,43.28,43.16,43.2,4200.0,35.1696,35.2021,35.1045,35.1371,4200.0
2006-04-11 11:30:00,43.2,43.24,43.16,43.18,5100.0,35.1371,35.1696,35.1045,35.1208,5100.0
2006-04-11 12:00:00,43.17,43.23,43.1,43.15,9000.0,35.1127,35.1615,35.0557,35.0964,9000.0
2006-04-11 12:30:00,43.15,43.29,43.09,43.1,3700.0,35.0964,35.2103,35.0476,35.0557,3700.0
2006-04-11 13:00:00,43.1,43.28,43.1,43.16,8500.0,35.0557,35.2021,35.0557,35.1045,8500.0
2006-04-11 13:30:00,43.15,43.15,43.05,43.1,19300.0,35.0964,35.0964,35.0151,35.0557,19300.0
2006-04-11 14:00:00,43.1,43.14,43.0,43.03,4800.0,35.0557,35.0883,34.9744,34.9988,4800.0
2006-04-11 14:30:00,43.05,43.16,43.03,43.04,11600.0,35.0151,35.1045,34.9988,35.0069,11600.0
2006-04-11 15:00:00,43.03,43.03,42.83,42.83,21100.0,34.9988,34.9988,34.8361,34.8361,21100.0
2006-04-11 15:30:00,42.83,42.86,42.63,42.83,36300.0,34.8361,34.8605,34.6734,34.8361,36300.0
2006-04-12 09:30:00,42.85,43.14,42.79,43.02,6500.0,34.8524,35.0883,34.8036,34.9907,6500.0
2006-04-12 10:00:00,43.01,43.2,43.01,43.12,7100.0,34.9825,35.1371,34.9825,35.072,7100.0
2006-04-12 10:30:00,43.13,43.17,43.0,43.15,15300.0,35.0801,35.1127,34.9744,35.0964,15300.0
2006-04-12 11:00:00,43.2,43.2,43.11,43.15,1000.0,35.1371,35.1371,35.0639,35.0964,1000.0
2006-04-12 11:30:00,43.15,43.16,42.97,42.99,4000.0,35.0964,35.1045,34.95,34.9663,4000.0
2006-04-12 12:00:00,43.02,43.2,42.99,43.2,9900.0,34.9907,35.1371,34.9663,35.1371,9900.0
2006-04-12 12:30:00,43.2,43.26,43.12,43.14,5400.0,35.1371,35.1859,35.072,35.0883,5400.0
2006-04-12 13:00:00,43.19,43.34,43.19,43.25,5700.0,35.1289,35.2509,35.1289,35.1777,5700.0
2006-04-12 13:30:00,43.28,43.29,43.02,43.06,6200.0,35.2021,35.2103,34.9907,35.0232,6200.0
2006-04-12 14:00:00,43.05,43.15,43.03,43.03,5100.0,35.0151,35.0964,34.9988,34.9988,5100.0
2006-04-12 14:30:00,43.02,43.12,43.0,43.12,9500.0,34.9907,35.072,34.9744,35.072,9500.0
2006-04-12 15:00:00,43.11,43.3,43.11,43.27,9600.0,35.0639,35.2184,35.0639,35.194,9600.0
2006-04-12 15:30:00,43.26,43.28,43.1,43.28,14700.0,35.1859,35.2021,35.0557,35.2021,14700.0
2006-04-13 09:30:00,43.1,43.1,42.81,42.84,6600.0,35.0557,35.0557,34.8198,34.8442,6600.0
2006-04-13 10:00:00,42.9,43.17,42.9,43.1,3100.0,34.893,35.1127,34.893,35.0557,3100.0
2006-04-13 10:30:00,43.06,43.15,42.99,43.15,6700.0,35.0232,35.0964,34.9663,35.0964,6700.0
2006-04-13 11:00:00,43.18,43.25,43.09,43.2,6400.0,35.1208,35.1777,35.0476,35.1371,6400.0
2006-04-13 11:30:00,43.24,43.29,43.15,43.29,6200.0,35.1696,35.2103,35.0964,35.2103,6200.0
2006-04-13 12:00:00,43.29,43.34,43.22,43.22,3900.0,35.2103,35.2509,35.1533,35.1533,3900.0
2006-04-13 12:30:00,43.26,43.3,43.24,43.24,1400.0,35.1859,35.2184,35.1696,35.1696,1400.0
2006-04-13 13:00:00,43.25,43.39,43.24,43.39,2600.0,35.1777,35.2916,35.1696,35.2916,2600.0
2006-04-13 13:30:00,43.34,43.5,43.33,43.5,3500.0,35.2509,35.3811,35.2428,35.3811,3500.0
2006-04-13 14:00:00,43.45,43.49,43.25,43.3,5400.0,35.3404,35.3729,35.1777,35.2184,5400.0
2006-04-13 14:30:00,43.27,43.33,43.16,43.17,5400.0,35.194,35.2428,35.1045,35.1127,5400.0
2006-04-13 15:00:00,43.17,43.18,43.04,43.08,6200.0,35.1127,35.1208,35.0069,35.0395,6200.0
2006-04-13 15:30:00,43.09,43.27,43.07,43.13,18600.0,35.0476,35.194,35.0313,35.0801,18600.0
2006-04-17 09:30:00,43.2,43.62,43.18,43.22,15700.0,35.1371,35.4787,35.1208,35.1533,15700.0
2006-04-17 10:00:00,43.12,43.2,43.11,43.16,3600.0,35.072,35.1371,35.0639,35.1045,3600.0
2006-04-17 10:30:00,43.16,43.24,43.11,43.19,4100.0,35.1045,35.1696,35.0639,35.1289,4100.0
2006-04-17 11:00:00,43.22,43.3,43.2,43.21,10200.0,35.1533,35.2184,35.1371,35.1452,10200.0
2006-04-17 11:30:00,43.21,43.32,43.21,43.26,6500.0,35.1452,35.2347,35.1452,35.1859,6500.0
2006-04-17 12:00:00,43.26,43.27,43.11,43.11,7600.0,35.1859,35.194,35.0639,35.0639,7600.0
2006-04-17 12:30:00,43.11,43.11,42.8,42.91,16600.0,35.0639,35.0639,34.8117,34.9012,16600.0
2006-04-17 13:00:00,42.9,42.9,42.72,42.72,6800.0,34.893,34.893,34.7466,34.7466,6800.0
2006-04-17 13:30:00,42.75,42.76,42.46,42.53,13600.0,34.771,34.7792,34.5352,34.5921,13600.0
2006-04-17 14:00:00,42.48,42.79,42.48,42.65,12100.0,34.5514,34.8036,34.5514,34.6897,12100.0
2006-04-17 14:30:00,42.67,42.7,42.65,42.65,6900.0,34.706,34.7304,34.6897,34.6897,6900.0
2006-04-17 15:00:00,42.65,42.8,42.62,42.8,21000.0,34.6897,34.8117,34.6653,34.8117,21000.0
2006-04-17 15:30:00,42.8,42.81,42.72,42.72,52400.0,34.8117,34.8198,34.7466,34.7466,52400.0
2006-04-18 09:30:00,42.69,43.27,42.69,43.26,9000.0,34.7222,35.194,34.7222,35.1859,9000.0
2006-04-18 10:00:00,43.29,43.47,43.29,43.45,4800.0,35.2103,35.3567,35.2103,35.3404,4800.0
2006-04-18 10:30:00,43.45,43.48,43.4,43.4,5000.0,35.3404,35.3648,35.2997,35.2997,5000.0
2006-04-18 11:00:00,43.39,43.57,43.39,43.56,13500.0,35.2916,35.438,35.2916,35.4299,13500.0
2006-04-18 11:30:00,43.58,43.58,43.39,43.52,15700.0,35.4461,35.4461,35.2916,35.3973,15700.0
2006-04-18 12:00:00,43.52,43.53,43.24,43.24,9600.0,35.3973,35.4055,35.1696,35.1696,9600.0
2006-04-18 12:30:00,43.25,43.3,43.2,43.3,6100.0,35.1777,35.2184,35.1371,35.2184,6100.0
2006-04-18 13:00:00,43.31,43.4,43.31,43.4,11300.0,35.2265,35.2997,35.2265,35.2997,11300.0
2006-04-18 13:30:00,43.4,43.4,43.25,43.37,5600.0,35.2997,35.2997,35.1777,35.2753,5600.0
2006-04-18 14:00:00,43.4,43.5,43.34,43.45,24700.0,35.2997,35.3811,35.2509,35.3404,24700.0
2006-04-18 14:30:00,43.48,43.63,43.47,43.58,16200.0,35.3648,35.4868,35.3567,35.4461,16200.0
2006-04-18 15:00:00,43.58,43.9,43.58,43.84,22800.0,35.4461,35.7064,35.4461,35.6576,22800.0
2006-04-18 15:30:00,43.86,44.04,43.73,43.87,51100.0,35.6739,35.8203,35.5681,35.682,51100.0
2006-04-19 09:30:00,43.86,44.38,43.86,44.14,19100.0,35.6739,36.0968,35.6739,35.9016,19100.0
2006-04-19 10:00:00,44.1,44.14,43.53,43.56,22600.0,35.8691,35.9016,35.4055,35.4299,22600.0
2006-04-19 10:30:00,43.56,44.0,43.4,43.87,13500.0,35.4299,35.7877,35.2997,35.682,13500.0
2006-04-19 11:00:00,43.86,43.93,43.7,43.72,7000.0,35.6739,35.7308,35.5437,35.56,7000.0
2006-04-19 11:30:00,43.74,43.84,43.7,43.81,18500.0,35.5763,35.6576,35.5437,35.6332,18500.0
2006-04-19 12:00:00,43.81,43.95,43.76,43.86,8800.0,35.6332,35.7471,35.5925,35.6739,8800.0
2006-04-19 12:30:00,43.81,43.85,43.67,43.67,2400.0,35.6332,35.6657,35.5193,35.5193,2400.0
2006-04-19 13:00:00,43.74,43.74,43.47,43.67,3700.0,35.5763,35.5763,35.3567,35.5193,3700.0
2006-04-19 13:30:00,43.63,43.99,43.63,43.99,6400.0,35.4868,35.7796,35.4868,35.7796,6400.0
2006-04-19 14:00:00,43.95,43.98,43.74,43.96,8100.0,35.7471,35.7715,35.5763,35.7552,8100.0
2006-04-19 14:30:00,43.92,44.02,43.81,44.02,9900.0,35.7227,35.804,35.6332,35.804,9900.0
2006-04-19 15:00:00,44.03,44.05,43.95,43.95,12900.0,35.8121,35.8284,35.7471,35.7471,12900.0
2006-04-19 15:30:00,43.96,44.3,43.95,44.09,24800.0,35.7552,36.0317,35.7471,35.8609,24800.0
2006-04-20 09:30:00,44.15,44.37,44.13,44.15,11600.0,35.9097,36.0887,35.8935,35.9097,11600.0
2006-04-20 10:00:00,44.14,44.49,44.09,44.49,21300.0,35.9016,36.1863,35.8609,36.1863,21300.0
2006-04-20 10:30:00,44.49,44.5,44.06,44.14,17300.0,36.1863,36.1944,35.8365,35.9016,17300.0
2006-04-20 11:00:00,44.19,44.35,44.08,44.21,12500.0,35.9423,36.0724,35.8528,35.9585,12500.0
2006-04-20 11:30:00,44.21,44.55,44.21,44.55,15400.0,35.9585,36.2351,35.9585,36.2351,15400.0
2006-04-20 12:00:00,44.59,44.59,44.38,44.38,11400.0,36.2676,36.2676,36.0968,36.0968,11400.0
2006-04-20 12:30:00,44.38,44.55,44.38,44.55,15100.0,36.0968,36.2351,36.0968,36.2351,15100.0
2006-04-20 13:00:00,44.55,44.76,44.51,44.59,15200.0,36.2351,36.4059,36.2026,36.2676,15200.0
2006-04-20 13:30:00,44.59,44.83,44.59,44.83,8500.0,36.2676,36.4628,36.2676,36.4628,8500.0
2006-04-20 14:00:00,44.84,44.84,44.58,44.62,14400.0,36.471,36.471,36.2595,36.292,14400.0
2006-04-20 14:30:00,44.68,44.85,44.62,44.75,12000.0,36.3408,36.4791,36.292,36.3978,12000.0
2006-04-20 15:00:00,44.75,44.98,44.72,44.92,17200.0,36.3978,36.5848,36.3734,36.536,17200.0
2006-04-20 15:30:00,44.93,45.01,44.85,44.96,42700.0,36.5442,36.6092,36.4791,36.5686,42700.0
2006-04-21 09:30:00,45.37,45.38,45.1,45.29,42500.0,36.902,36.9102,36.6824,36.837,42500.0
2006-04-21 10:00:00,45.25,45.35,45.13,45.2,20000.0,36.8044,36.8858,36.7068,36.7638,20000.0
2006-04-21 10:30:00,45.19,45.3,45.13,45.3,25700.0,36.7556,36.8451,36.7068,36.8451,25700.0
2006-04-21 11:00:00,45.3,45.45,45.27,45.42,20700.0,36.8451,36.9671,36.8207,36.9427,20700.0
2006-04-21 11:30:00,45.36,45.68,45.36,45.58,21800.0,36.8939,37.1542,36.8939,37.0728,21800.0
2006-04-21 12:00:00,45.6,45.92,45.57,45.86,21600.0,37.0891,37.3494,37.0647,37.3006,21600.0
2006-04-21 12:30:00,45.85,45.93,45.8,45.82,20600.0,37.2925,37.3575,37.2518,37.2681,20600.0
2006-04-21 13:00:00,45.8,45.82,45.66,45.69,7500.0,37.2518,37.2681,37.1379,37.1623,7500.0
2006-04-21 13:30:00,45.67,45.72,45.61,45.65,11300.0,37.1461,37.1867,37.0972,37.1298,11300.0
2006-04-21 14:00:00,45.68,45.68,45.25,45.37,29300.0,37.1542,37.1542,36.8044,36.902,29300.0
2006-04-21 14:30:00,45.37,45.45,45.28,45.42,28400.0,36.902,36.9671,36.8288,36.9427,28400.0
2006-04-21 15:00:00,45.4,45.4,45.07,45.14,19400.0,36.9264,36.9264,36.658,36.715,19400.0
2006-04-21 15:30:00,45.15,45.31,45.15,45.19,26600.0,36.7231,36.8532,36.7231,36.7556,26600.0
2006-04-24 09:30:00,45.05,45.09,44.74,44.97,22800.0,36.6418,36.6743,36.3896,36.5767,22800.0
2006-04-24 10:00:00,44.93,44.99,44.78,44.82,15200.0,36.5442,36.593,36.4222,36.4547,15200.0
2006-04-24 10:30:00,44.81,44.89,44.79,44.82,24300.0,36.4466,36.5116,36.4303,36.4547,24300.0
2006-04-24 11:00:00,44.84,44.92,44.65,44.72,8200.0,36.471,36.536,36.3164,36.3734,8200.0
2006-04-24 11:30:00,44.75,44.82,44.7,44.73,8900.0,36.3978,36.4547,36.3571,36.3815,8900.0
2006-04-24 12:00:00,44.74,44.8,44.71,44.72,7600.0,36.3896,36.4384,36.3652,36.3734,7600.0
2006-04-24 12:30:00,44.73,44.73,44.58,44.66,6100.0,36.3815,36.3815,36.2595,36.3246,6100.0
2006-04-24 13:00:00,44.67,44.72,44.54,44.57,11800.0,36.3327,36.3734,36.227,36.2514,11800.0
2006-04-24 13:30:00,44.58,44.64,44.55,44.6,8400.0,36.2595,36.3083,36.2351,36.2758,8400.0
2006-04-24 14:00:00,44.6,44.61,44.47,44.49,29200.0,36.2758,36.2839,36.17,36.1863,29200.0
2006-04-24 14:30:00,44.49,44.58,44.47,44.53,13400.0,36.1863,36.2595,36.17,36.2188,13400.0
2006-04-24 15:00:00,44.53,44.6,44.53,44.53,11100.0,36.2188,36.2758,36.2188,36.2188,11100.0
2006-04-24 15:30:00,44.53,44.6,44.5,44.5,41200.0,36.2188,36.2758,36.1944,36.1944,41200.0
2006-04-25 09:30:00,44.5,44.54,44.2,44.35,16500.0,36.1944,36.227,35.9504,36.0724,16500.0
2006-04-25 10:00:00,44.34,44.35,44.13,44.14,23700.0,36.0643,36.0724,35.8935,35.9016,23700.0
2006-04-25 10:30:00,44.14,44.36,44.14,44.24,6300.0,35.9016,36.0806,35.9016,35.9829,6300.0
2006-04-25 11:00:00,44.17,44.27,44.12,44.14,12100.0,35.926,36.0073,35.8853,35.9016,12100.0
2006-04-25 11:30:00,44.14,44.21,44.02,44.18,18900.0,35.9016,35.9585,35.804,35.9341,18900.0
2006-04-25 12:00:00,44.19,44.19,44.11,44.18,6300.0,35.9423,35.9423,35.8772,35.9341,6300.0
2006-04-25 12:30:00,44.18,44.3,44.16,44.24,7700.0,35.9341,36.0317,35.9179,35.9829,7700.0
2006-04-25 13:00:00,44.22,44.33,44.11,44.18,25400.0,35.9667,36.0562,35.8772,35.9341,25400.0
2006-04-25 13:30:00,44.25,44.33,44.24,44.29,4600.0,35.9911,36.0562,35.9829,36.0236,4600.0
2006-04-25 14:00:00,44.27,44.33,44.23,44.33,8600.0,36.0073,36.0562,35.9748,36.0562,8600.0
2006-04-25 14:30:00,44.31,44.32,44.22,44.22,9900.0,36.0399,36.048,35.9667,35.9667,9900.0
2006-04-25 15:00:00,44.21,44.31,44.18,44.31,10700.0,35.9585,36.0399,35.9341,36.0399,10700.0
2006-04-25 15:30:00,44.31,44.41,44.27,44.32,15500.0,36.0399,36.1212,36.0073,36.048,15500.0
2006-04-26 09:30:00,44.4,44.6,44.33,44.45,5600.0,36.1131,36.2758,36.0562,36.1538,5600.0
2006-04-26 10:00:00,44.4,44.66,44.38,44.66,13900.0,36.1131,36.3246,36.0968,36.3246,13900.0
2006-04-26 10:30:00,44.66,44.79,44.6,44.6,16100.0,36.3246,36.4303,36.2758,36.2758,16100.0
2006-04-26 11:00:00,44.6,44.74,44.55,44.74,9800.0,36.2758,36.3896,36.2351,36.3896,9800.0
2006-04-26 11:30:00,44.73,44.76,44.62,44.69,5400.0,36.3815,36.4059,36.292,36.349,5400.0
2006-04-26 12:00:00,44.66,44.85,44.52,44.85,3700.0,36.3246,36.4791,36.2107,36.4791,3700.0
2006-04-26 12:30:00,44.9,44.98,44.84,44.85,3700.0,36.5198,36.5848,36.471,36.4791,3700.0
2006-04-26 13:00:00,44.84,45.08,44.84,45.0,7400.0,36.471,36.6662,36.471,36.6011,7400.0
2006-04-26 13:30:00,44.99,45.22,44.95,45.22,5900.0,36.593,36.78,36.5604,36.78,5900.0
2006-04-26 14:00:00,45.21,45.29,45.15,45.23,15700.0,36.7719,36.837,36.7231,36.7882,15700.0
2006-04-26 14:30:00,45.21,45.26,45.17,45.2,14000.0,36.7719,36.8126,36.7394,36.7638,14000.0
2006-04-26 15:00:00,45.19,45.27,44.98,44.98,21100.0,36.7556,36.8207,36.5848,36.5848,21100.0
2006-04-26 15:30:00,44.97,45.08,44.81,45.08,26200.0,36.5767,36.6662,36.4466,36.6662,26200.0
2006-04-27 09:30:00,44.8,44.85,44.51,44.54,12900.0,36.4384,36.4791,36.2026,36.227,12900.0
2006-04-27 10:00:00,44.54,45.11,44.54,44.75,11000.0,36.227,36.6906,36.227,36.3978,11000.0
2006-04-27 10:30:00,44.82,44.82,44.41,44.76,14800.0,36.4547,36.4547,36.1212,36.4059,14800.0
2006-04-27 11:00:00,44.78,45.4,44.78,45.36,12500.0,36.4222,36.9264,36.4222,36.8939,12500.0
2006-04-27 11:30:00,45.36,45.36,44.95,45.15,15800.0,36.8939,36.8939,36.5604,36.7231,15800.0
2006-04-27 12:00:00,45.23,45.47,45.23,45.47,7500.0,36.7882,36.9834,36.7882,36.9834,7500.0
2006-04-27 12:30:00,45.47,45.55,45.37,45.53,9400.0,36.9834,37.0484,36.902,37.0322,9400.0
2006-04-27 13:00:00,45.53,45.54,45.4,45.48,4000.0,37.0322,37.0403,36.9264,36.9915,4000.0
2006-04-27 13:30:00,45.47,45.47,45.13,45.14,10400.0,36.9834,36.9834,36.7068,36.715,10400.0
2006-04-27 14:00:00,45.19,45.31,44.95,45.25,12000.0,36.7556,36.8532,36.5604,36.8044,12000.0
2006-04-27 14:30:00,45.2,45.48,45.15,45.43,11900.0,36.7638,36.9915,36.7231,36.9508,11900.0
2006-04-27 15:00:00,45.42,45.42,45.18,45.21,12000.0,36.9427,36.9427,36.7475,36.7719,12000.0
2006-04-27 15:30:00,45.21,45.45,45.12,45.27,35700.0,36.7719,36.9671,36.6987,36.8207,35700.0
2006-04-28 09:30:00,45.11,45.14,44.79,44.91,9400.0,36.6906,36.715,36.4303,36.5279,9400.0
2006-04-28 10:00:00,44.94,44.97,44.88,44.88,14700.0,36.5523,36.5767,36.5035,36.5035,14700.0
2006-04-28 10:30:00,44.89,44.99,44.82,44.86,5000.0,36.5116,36.593,36.4547,36.4872,5000.0
2006-04-28 11:00:00,44.85,44.99,44.82,44.96,9100.0,36.4791,36.593,36.4547,36.5686,9100.0
2006-04-28 11:30:00,44.97,44.98,44.82,44.91,7400.0,36.5767,36.5848,36.4547,36.5279,7400.0
2006-04-28 12:00:00,44.92,44.92,44.69,44.69,5100.0,36.536,36.536,36.349,36.349,5100.0
2006-04-28 12:30:00,44.65,44.65,44.34,44.48,15200.0,36.3164,36.3164,36.0643,36.1782,15200.0
2006-04-28 13:00:00,44.43,44.61,44.4,44.46,8300.0,36.1375,36.2839,36.1131,36.1619,8300.0
2006-04-28 13:30:00,44.42,44.55,44.37,44.38,6500.0,36.1294,36.2351,36.0887,36.0968,6500.0
2006-04-28 14:00:00,44.4,44.4,44.26,44.28,5300.0,36.1131,36.1131,35.9992,36.0155,5300.0
2006-04-28 14:30:00,44.28,44.39,44.15,44.17,11100.0,36.0155,36.105,35.9097,35.926,11100.0
2006-04-28 15:00:00,44.18,44.25,44.15,44.21,20400.0,35.9341,35.9911,35.9097,35.9585,20400.0
2006-04-28 15:30:00,44.17,44.21,44.02,44.13,26900.0,35.926,35.9585,35.804,35.8935,26900.0
2006-05-01 09:30:00,44.24,44.66,43.95,43.95,11500.0,35.9829,36.3246,35.7471,35.7471,11500.0
2006-05-01 10:00:00,43.8,44.46,43.53,43.55,19200.0,35.6251,36.1619,35.4055,35.4217,19200.0
2006-05-01 10:30:00,43.56,43.57,43.12,43.16,42800.0,35.4299,35.438,35.072,35.1045,42800.0
2006-05-01 11:00:00,43.15,43.44,43.04,43.35,52100.0,35.0964,35.3323,35.0069,35.2591,52100.0
2006-05-01 11:30:00,43.31,43.5,43.18,43.2,14100.0,35.2265,35.3811,35.1208,35.1371,14100.0
2006-05-01 12:00:00,43.2,43.35,43.04,43.26,13300.0,35.1371,35.2591,35.0069,35.1859,13300.0
2006-05-01 12:30:00,43.25,43.63,43.17,43.55,14300.0,35.1777,35.4868,35.1127,35.4217,14300.0
2006-05-01 13:00:00,43.52,43.53,43.38,43.45,12400.0,35.3973,35.4055,35.2835,35.3404,12400.0
2006-05-01 13:30:00,43.53,43.66,43.4,43.65,9800.0,35.4055,35.5112,35.2997,35.5031,9800.0
2006-05-01 14:00:00,43.68,43.71,43.6,43.7,18700.0,35.5275,35.5519,35.4624,35.5437,18700.0
2006-05-01 14:30:00,43.7,43.96,43.7,43.88,21500.0,35.5437,35.7552,35.5437,35.6901,21500.0
2006-05-01 15:00:00,43.88,43.93,43.39,43.46,20400.0,35.6901,35.7308,35.2916,35.3485,20400.0
2006-05-01 15:30:00,43.47,43.62,43.28,43.35,49300.0,35.3567,35.4787,35.2021,35.2591,49300.0
2006-05-02 09:30:00,43.41,43.41,43.05,43.2,7400.0,35.3079,35.3079,35.0151,35.1371,7400.0
2006-05-02 10:00:00,43.21,43.83,43.21,43.72,19200.0,35.1452,35.6495,35.1452,35.56,19200.0
2006-05-02 10:30:00,43.76,43.79,43.55,43.69,22200.0,35.5925,35.6169,35.4217,35.5356,22200.0
2006-05-02 11:00:00,43.67,43.79,43.56,43.79,14000.0,35.5193,35.6169,35.4299,35.6169,14000.0
2006-05-02 11:30:00,43.79,43.83,43.75,43.75,12700.0,35.6169,35.6495,35.5844,35.5844,12700.0
2006-05-02 12:00:00,43.82,43.89,43.75,43.87,7200.0,35.6413,35.6983,35.5844,35.682,7200.0
2006-05-02 12:30:00,43.87,44.05,43.83,44.05,8000.0,35.682,35.8284,35.6495,35.8284,8000.0
2006-05-02 13:00:00,44.05,44.18,44.02,44.06,6800.0,35.8284,35.9341,35.804,35.8365,6800.0
2006-05-02 13:30:00,44.11,44.11,43.98,43.98,4000.0,35.8772,35.8772,35.7715,35.7715,4000.0
2006-05-02 14:00:00,44.01,44.12,44.01,44.1,8400.0,35.7959,35.8853,35.7959,35.8691,8400.0
2006-05-02 14:30:00,44.1,44.12,44.0,44.1,23000.0,35.8691,35.8853,35.7877,35.8691,23000.0
2006-05-02 15:00:00,44.02,44.21,44.02,44.11,10800.0,35.804,35.9585,35.804,35.8772,10800.0
2006-05-02 15:30:00,44.13,44.43,44.1,44.24,33600.0,35.8935,36.1375,35.8691,35.9829,33600.0
2006-05-03 09:30:00,44.33,44.6,44.0,44.39,18300.0,36.0562,36.2758,35.7877,36.105,18300.0
2006-05-03 10:00:00,44.39,44.4,44.24,44.32,13900.0,36.105,36.1131,35.9829,36.048,13900.0
2006-05-03 10:30:00,44.32,44.36,44.15,44.16,22000.0,36.048,36.0806,35.9097,35.9179,22000.0
2006-05-03 11:00:00,44.16,44.38,44.16,44.38,8500.0,35.9179,36.0968,35.9179,36.0968,8500.0
2006-05-03 11:30:00,44.4,44.44,44.33,44.38,12400.0,36.1131,36.1456,36.0562,36.0968,12400.0
2006-05-03 12:00:00,44.38,44.38,44.28,44.35,9300.0,36.0968,36.0968,36.0155,36.0724,9300.0
2006-05-03 12:30:00,44.42,44.42,44.32,44.33,4400.0,36.1294,36.1294,36.048,36.0562,4400.0
2006-05-03 13:00:00,44.36,44.36,44.16,44.25,12600.0,36.0806,36.0806,35.9179,35.9911,12600.0
2006-05-03 13:30:00,44.25,44.37,44.24,44.25,17100.0,35.9911,36.0887,35.9829,35.9911,17100.0
2006-05-03 14:00:00,44.25,44.26,44.2,44.26,22700.0,35.9911,35.9992,35.9504,35.9992,22700.0
2006-05-03 14:30:00,44.25,44.25,44.2,44.23,18500.0,35.9911,35.9911,35.9504,35.9748,18500.0
2006-05-03 15:00:00,44.22,44.31,44.2,44.29,18700.0,35.9667,36.0399,35.9504,36.0236,18700.0
2006-05-03 15:30:00,44.3,44.35,44.15,44.15,39900.0,36.0317,36.0724,35.9097,35.9097,39900.0
2006-05-04 09:30:00,44.3,44.41,44.1,44.23,11200.0,36.0317,36.1212,35.8691,35.9748,11200.0
2006-05-04 10:00:00,44.15,44.25,44.07,44.22,9100.0,35.9097,35.9911,35.8447,35.9667,9100.0
2006-05-04 10:30:00,44.24,44.28,44.11,44.2,12800.0,35.9829,36.0155,35.8772,35.9504,12800.0
2006-05-04 11:00:00,44.15,44.26,44.12,44.26,3600.0,35.9097,35.9992,35.8853,35.9992,3600.0
2006-05-04 11:30:00,44.23,44.27,44.2,44.2,3000.0,35.9748,36.0073,35.9504,35.9504,3000.0
2006-05-04 12:00:00,44.26,44.26,44.0,44.0,5700.0,35.9992,35.9992,35.7877,35.7877,5700.0
2006-05-04 12:30:00,44.06,44.13,43.99,44.1,4200.0,35.8365,35.8935,35.7796,35.8691,4200.0
2006-05-04 13:00:00,44.14,44.28,44.07,44.07,13100.0,35.9016,36.0155,35.8447,35.8447,13100.0
2006-05-04 13:30:00,44.08,44.24,44.04,44.08,11700.0,35.8528,35.9829,35.8203,35.8528,11700.0
2006-05-04 14:00:00,44.14,44.18,44.09,44.18,4800.0,35.9016,35.9341,35.8609,35.9341,4800.0
2006-05-04 14:30:00,44.12,44.2,44.04,44.1,9000.0,35.8853,35.9504,35.8203,35.8691,9000.0
2006-05-04 15:00:00,44.08,44.12,44.02,44.07,13500.0,35.8528,35.8853,35.804,35.8447,13500.0
2006-05-04 15:30:00,44.07,44.1,43.99,44.0,23900.0,35.8447,35.8691,35.7796,35.7877,23900.0
2006-05-05 09:30:00,44.2,44.6,44.13,44.41,13100.0,35.9504,36.2758,35.8935,36.1212,13100.0
2006-05-05 10:00:00,44.4,44.42,44.18,44.18,7500.0,36.1131,36.1294,35.9341,35.9341,7500.0
2006-05-05 10:30:00,44.17,44.31,44.15,44.26,10200.0,35.926,36.0399,35.9097,35.9992,10200.0
2006-05-05 11:00:00,44.24,44.4,44.18,44.4,8600.0,35.9829,36.1131,35.9341,36.1131,8600.0
2006-05-05 11:30:00,44.4,44.53,44.34,44.34,26100.0,36.1131,36.2188,36.0643,36.0643,26100.0
2006-05-05 12:00:00,44.35,44.45,44.31,44.4,13200.0,36.0724,36.1538,36.0399,36.1131,13200.0
2006-05-05 12:30:00,44.38,44.49,44.33,44.41,10400.0,36.0968,36.1863,36.0562,36.1212,10400.0
2006-05-05 13:00:00,44.41,44.55,44.34,44.54,19600.0,36.1212,36.2351,36.0643,36.227,19600.0
2006-05-05 13:30:00,44.56,44.63,44.39,44.52,30500.0,36.2432,36.3002,36.105,36.2107,30500.0
2006-05-05 14:00:00,44.5,44.89,44.46,44.64,37700.0,36.1944,36.5116,36.1619,36.3083,37700.0
2006-05-05 14:30:00,44.61,44.65,44.52,44.56,15800.0,36.2839,36.3164,36.2107,36.2432,15800.0
2006-05-05 15:00:00,44.59,44.65,44.48,44.52,10000.0,36.2676,36.3164,36.1782,36.2107,10000.0
2006-05-05 15:30:00,44.52,44.69,44.5,44.67,9700.0,36.2107,36.349,36.1944,36.3327,9700.0
2006-05-08 09:30:00,44.41,44.42,44.23,44.33,11900.0,36.1212,36.1294,35.9748,36.0562,11900.0
2006-05-08 10:00:00,44.33,44.39,44.19,44.2,6900.0,36.0562,36.105,35.9423,35.9504,6900.0
2006-05-08 10:30:00,44.19,44.27,44.17,44.26,7100.0,35.9423,36.0073,35.926,35.9992,7100.0
2006-05-08 11:00:00,44.25,44.3,44.07,44.15,18400.0,35.9911,36.0317,35.8447,35.9097,18400.0
2006-05-08 11:30:00,44.17,44.32,44.17,44.32,4700.0,35.926,36.048,35.926,36.048,4700.0
2006-05-08 12:00:00,44.32,44.32,44.25,44.25,8200.0,36.048,36.048,35.9911,35.9911,8200.0
2006-05-08 12:30:00,44.28,44.35,44.26,44.35,4600.0,36.0155,36.0724,35.9992,36.0724,4600.0
2006-05-08 13:00:00,44.35,44.36,44.24,44.27,16300.0,36.0724,36.0806,35.9829,36.0073,16300.0
2006-05-08 13:30:00,44.27,44.3,44.27,44.3,2800.0,36.0073,36.0317,36.0073,36.0317,2800.0
2006-05-08 14:00:00,44.3,44.32,44.26,44.31,12800.0,36.0317,36.048,35.9992,36.0399,12800.0
2006-05-08 14:30:00,44.3,44.32,44.21,44.3,23500.0,36.0317,36.048,35.9585,36.0317,23500.0
2006-05-08 15:00:00,44.3,44.3,44.17,44.27,11200.0,36.0317,36.0317,35.926,36.0073,11200.0
2006-05-08 15:30:00,44.27,44.32,44.25,44.28,14600.0,36.0073,36.048,35.9911,36.0155,14600.0
2006-05-09 09:30:00,44.2,44.44,44.05,44.3,11800.0,35.9504,36.1456,35.8284,36.0317,11800.0
2006-05-09 10:00:00,44.3,44.38,44.23,44.33,3000.0,36.0317,36.0968,35.9748,36.0562,3000.0
2006-05-09 10:30:00,44.27,44.3,44.25,44.28,7700.0,36.0073,36.0317,35.9911,36.0155,7700.0
2006-05-09 11:00:00,44.31,44.37,44.31,44.32,1700.0,36.0399,36.0887,36.0399,36.048,1700.0
2006-05-09 11:30:00,44.36,44.48,44.34,44.48,1400.0,36.0806,36.1782,36.0643,36.1782,1400.0
2006-05-09 12:00:00,44.47,44.54,44.41,44.54,6900.0,36.17,36.227,36.1212,36.227,6900.0
2006-05-09 12:30:00,44.48,44.49,44.37,44.37,4100.0,36.1782,36.1863,36.0887,36.0887,4100.0
2006-05-09 13:00:00,44.37,44.49,44.36,44.46,9600.0,36.0887,36.1863,36.0806,36.1619,9600.0
2006-05-09 13:30:00,44.4,44.46,44.39,44.45,7600.0,36.1131,36.1619,36.105,36.1538,7600.0
2006-05-09 14:00:00,44.46,44.47,44.38,44.47,10200.0,36.1619,36.17,36.0968,36.17,10200.0
2006-05-09 14:30:00,44.43,44.5,44.42,44.5,5200.0,36.1375,36.1944,36.1294,36.1944,5200.0
2006-05-09 15:00:00,44.5,44.51,44.46,44.5,7200.0,36.1944,36.2026,36.1619,36.1944,7200.0
2006-05-09 15:30:00,44.5,44.51,44.34,44.35,14900.0,36.1944,36.2026,36.0643,36.0724,14900.0
2006-05-10 09:30:00,44.27,44.33,44.08,44.3,14500.0,36.0073,36.0562,35.8528,36.0317,14500.0
2006-05-10 10:00:00,44.3,44.31,44.22,44.25,8500.0,36.0317,36.0399,35.9667,35.9911,8500.0
2006-05-10 10:30:00,44.25,44.29,44.22,44.23,9400.0,35.9911,36.0236,35.9667,35.9748,9400.0
2006-05-10 11:00:00,44.27,44.38,44.26,44.3,19500.0,36.0073,36.0968,35.9992,36.0317,19500.0
2006-05-10 11:30:00,44.36,44.5,44.31,44.47,5000.0,36.0806,36.1944,36.0399,36.17,5000.0
2006-05-10 12:00:00,44.45,44.53,44.43,44.51,5700.0,36.1538,36.2188,36.1375,36.2026,5700.0
2006-05-10 12:30:00,44.55,44.85,44.55,44.84,14700.0,36.2351,36.4791,36.2351,36.471,14700.0
2006-05-10 13:00:00,44.85,45.11,44.48,45.1,39800.0,36.4791,36.6906,36.1782,36.6824,39800.0
2006-05-10 13:30:00,45.08,45.11,45.04,45.06,7200.0,36.6662,36.6906,36.6336,36.6499,7200.0
2006-05-10 14:00:00,45.05,45.05,44.77,44.8,11400.0,36.6418,36.6418,36.414,36.4384,11400.0
2006-05-10 14:30:00,44.8,44.91,44.65,44.8,12700.0,36.4384,36.5279,36.3164,36.4384,12700.0
2006-05-10 15:00:00,44.81,45.02,44.81,44.89,31500.0,36.4466,36.6174,36.4466,36.5116,31500.0
2006-05-10 15:30:00,44.88,44.88,44.64,44.81,25700.0,36.5035,36.5035,36.3083,36.4466,25700.0
2006-05-11 09:30:00,44.68,44.72,44.24,44.35,12300.0,36.3408,36.3734,35.9829,36.0724,12300.0
2006-05-11 10:00:00,44.28,44.36,44.25,44.25,6500.0,36.0155,36.0806,35.9911,35.9911,6500.0
2006-05-11 10:30:00,44.31,44.41,44.11,44.17,12700.0,36.0399,36.1212,35.8772,35.926,12700.0
2006-05-11 11:00:00,44.2,44.24,44.07,44.17,25100.0,35.9504,35.9829,35.8447,35.926,25100.0
2006-05-11 11:30:00,44.1,44.3,44.06,44.12,26800.0,35.8691,36.0317,35.8365,35.8853,26800.0
2006-05-11 12:00:00,44.12,44.13,44.01,44.05,12500.0,35.8853,35.8935,35.7959,35.8284,12500.0
2006-05-11 12:30:00,44.1,44.11,43.91,43.95,7800.0,35.8691,35.8772,35.7145,35.7471,7800.0
2006-05-11 13:00:00,43.95,44.14,43.8,43.84,21200.0,35.7471,35.9016,35.6251,35.6576,21200.0
2006-05-11 13:30:00,43.84,43.87,43.75,43.77,7300.0,35.6576,35.682,35.5844,35.6007,7300.0
2006-05-11 14:00:00,43.77,43.79,43.55,43.68,17400.0,35.6007,35.6169,35.4217,35.5275,17400.0
2006-05-11 14:30:00,43.72,43.8,43.72,43.8,19100.0,35.56,35.6251,35.56,35.6251,19100.0
2006-05-11 15:00:00,43.81,44.06,43.69,43.78,26000.0,35.6332,35.8365,35.5356,35.6088,26000.0
2006-05-11 15:30:00,43.76,43.76,43.46,43.48,39900.0,35.5925,35.5925,35.3485,35.3648,39900.0
2006-05-12 09:30:00,43.27,43.33,42.43,42.48,45300.0,35.194,35.2428,34.5108,34.5514,45300.0
2006-05-12 10:00:00,42.47,42.5,42.01,42.09,43400.0,34.5433,34.5677,34.1692,34.2342,43400.0
2006-05-12 10:30:00,42.13,42.48,41.8,41.97,43700.0,34.2668,34.5514,33.9984,34.1366,43700.0
2006-05-12 11:00:00,41.98,42.17,41.82,42.02,70000.0,34.1448,34.2993,34.0146,34.1773,70000.0
2006-05-12 11:30:00,42.0,42.4,41.92,42.37,15000.0,34.161,34.4864,34.096,34.462,15000.0
2006-05-12 12:00:00,42.39,42.69,42.39,42.47,23000.0,34.4782,34.7222,34.4782,34.5433,23000.0
2006-05-12 12:30:00,42.48,42.48,42.13,42.21,7400.0,34.5514,34.5514,34.2668,34.3318,7400.0
2006-05-12 13:00:00,42.28,42.49,42.22,42.49,8500.0,34.3888,34.5596,34.34,34.5596,8500.0
2006-05-12 13:30:00,42.52,42.55,42.19,42.22,6500.0,34.584,34.6084,34.3156,34.34,6500.0
2006-05-12 14:00:00,42.19,42.57,42.19,42.44,10900.0,34.3156,34.6246,34.3156,34.5189,10900.0
2006-05-12 14:30:00,42.42,42.49,42.2,42.29,13700.0,34.5026,34.5596,34.3237,34.3969,13700.0
2006-05-12 15:00:00,42.26,42.36,42.16,42.2,24700.0,34.3725,34.4538,34.2912,34.3237,24700.0
2006-05-12 15:30:00,42.2,42.22,42.03,42.03,36100.0,34.3237,34.34,34.1854,34.1854,36100.0
2006-05-15 09:30:00,42.05,42.19,41.73,41.9,23000.0,34.2017,34.3156,33.9414,34.0797,23000.0
2006-05-15 10:00:00,41.9,42.0,41.73,41.95,15900.0,34.0797,34.161,33.9414,34.1204,15900.0
2006-05-15 10:30:00,41.95,42.23,41.86,41.98,14300.0,34.1204,34.3481,34.0472,34.1448,14300.0
2006-05-15 11:00:00,42.01,42.3,41.93,42.16,8100.0,34.1692,34.405,34.1041,34.2912,8100.0
2006-05-15 11:30:00,42.19,42.38,42.12,42.33,8300.0,34.3156,34.4701,34.2586,34.4294,8300.0
2006-05-15 12:00:00,42.34,42.4,42.32,42.37,8000.0,34.4376,34.4864,34.4213,34.462,8000.0
2006-05-15 12:30:00,42.41,42.5,42.39,42.5,16300.0,34.4945,34.5677,34.4782,34.5677,16300.0
2006-05-15 13:00:00,42.51,42.62,42.35,42.41,16800.0,34.5758,34.6653,34.4457,34.4945,16800.0
2006-05-15 13:30:00,42.35,42.4,42.17,42.22,24200.0,34.4457,34.4864,34.2993,34.34,24200.0
2006-05-15 14:00:00,42.22,42.39,42.19,42.36,14000.0,34.34,34.4782,34.3156,34.4538,14000.0
2006-05-15 14:30:00,42.36,42.49,42.23,42.3,9100.0,34.4538,34.5596,34.3481,34.405,9100.0
2006-05-15 15:00:00,42.3,42.75,42.3,42.61,12800.0,34.405,34.771,34.405,34.6572,12800.0
2006-05-15 15:30:00,42.63,42.79,42.55,42.59,21600.0,34.6734,34.8036,34.6084,34.6409,21600.0
2006-05-16 09:30:00,44.45,45.38,44.45,45.21,106800.0,36.1538,36.9102,36.1538,36.7719,106800.0
2006-05-16 10:00:00,45.2,46.15,45.2,46.08,60200.0,36.7638,37.5365,36.7638,37.4795,60200.0
2006-05-16 10:30:00,46.09,46.18,45.46,45.54,44900.0,37.4877,37.5609,36.9752,37.0403,44900.0
2006-05-16 11:00:00,45.54,46.5,45.53,46.21,124400.0,37.0403,37.8211,37.0322,37.5853,124400.0
2006-05-16 11:30:00,46.22,46.9,46.16,46.35,90000.0,37.5934,38.1465,37.5446,37.6991,90000.0
2006-05-16 12:00:00,46.35,46.74,46.25,46.37,69500.0,37.6991,38.0163,37.6178,37.7154,69500.0
2006-05-16 12:30:00,46.39,46.85,46.35,46.68,53600.0,37.7317,38.1058,37.6991,37.9675,53600.0
2006-05-16 13:00:00,46.68,46.83,46.64,46.73,22700.0,37.9675,38.0895,37.935,38.0082,22700.0
2006-05-16 13:30:00,46.72,46.79,46.4,46.47,24800.0,38.0001,38.057,37.7398,37.7967,24800.0
2006-05-16 14:00:00,46.51,46.66,46.46,46.5,29100.0,37.8293,37.9513,37.7886,37.8211,29100.0
2006-05-16 14:30:00,46.54,46.59,45.96,46.05,47400.0,37.8537,37.8943,37.3819,37.4551,47400.0
2006-05-16 15:00:00,46.04,46.2,45.9,46.16,56700.0,37.447,37.5771,37.3331,37.5446,56700.0
2006-05-16 15:30:00,46.16,46.68,46.0,46.22,177700.0,37.5446,37.9675,37.4145,37.5934,177700.0
2006-05-17 09:30:00,46.13,46.87,45.85,46.81,53100.0,37.5202,38.1221,37.2925,38.0733,53100.0
2006-05-17 10:00:00,46.79,46.87,46.5,46.66,29000.0,38.057,38.1221,37.8211,37.9513,29000.0
2006-05-17 10:30:00,46.67,47.42,46.67,47.01,86100.0,37.9594,38.5694,37.9594,38.2359,86100.0
2006-05-17 11:00:00,46.95,46.95,46.26,46.5,41300.0,38.1871,38.1871,37.6259,37.8211,41300.0
2006-05-17 11:30:00,46.51,46.59,46.23,46.29,17600.0,37.8293,37.8943,37.6015,37.6503,17600.0
2006-05-17 12:00:00,46.3,46.89,46.3,46.89,18000.0,37.6585,38.1383,37.6585,38.1383,18000.0
2006-05-17 12:30:00,46.93,47.07,46.74,46.83,16200.0,38.1709,38.2848,38.0163,38.0895,16200.0
2006-05-17 13:00:00,46.86,47.01,46.55,46.55,18100.0,38.1139,38.2359,37.8618,37.8618,18100.0
2006-05-17 13:30:00,46.55,46.55,46.25,46.45,35600.0,37.8618,37.8618,37.6178,37.7805,35600.0
2006-05-17 14:00:00,46.45,46.62,46.38,46.58,46600.0,37.7805,37.9187,37.7235,37.8862,46600.0
2006-05-17 14:30:00,46.51,46.62,45.92,45.92,41100.0,37.8293,37.9187,37.3494,37.3494,41100.0
2006-05-17 15:00:00,45.98,45.99,45.47,45.55,70000.0,37.3982,37.4063,36.9834,37.0484,70000.0
2006-05-17 15:30:00,45.56,45.69,45.39,45.43,100900.0,37.0566,37.1623,36.9183,36.9508,100900.0
2006-05-18 09:30:00,45.49,45.49,45.02,45.23,51100.0,36.9996,36.9996,36.6174,36.7882,51100.0
2006-05-18 10:00:00,45.24,45.3,44.88,44.94,36800.0,36.7963,36.8451,36.5035,36.5523,36800.0
2006-05-18 10:30:00,44.98,44.98,44.82,44.82,21900.0,36.5848,36.5848,36.4547,36.4547,21900.0
2006-05-18 11:00:00,44.83,44.85,44.49,44.71,30400.0,36.4628,36.4791,36.1863,36.3652,30400.0
2006-05-18 11:30:00,44.72,45.09,44.7,44.99,24800.0,36.3734,36.6743,36.3571,36.593,24800.0
2006-05-18 12:00:00,44.95,45.2,44.95,45.07,31500.0,36.5604,36.7638,36.5604,36.658,31500.0
2006-05-18 12:30:00,45.11,45.15,45.0,45.09,31500.0,36.6906,36.7231,36.6011,36.6743,31500.0
2006-05-18 13:00:00,45.07,45.1,45.0,45.07,10900.0,36.658,36.6824,36.6011,36.658,10900.0
2006-05-18 13:30:00,45.07,45.1,45.0,45.01,31700.0,36.658,36.6824,36.6011,36.6092,31700.0
2006-05-18 14:00:00,45.01,45.01,44.86,44.96,41100.0,36.6092,36.6092,36.4872,36.5686,41100.0
2006-05-18 14:30:00,44.95,45.0,44.83,44.85,23200.0,36.5604,36.6011,36.4628,36.4791,23200.0
2006-05-18 15:00:00,44.86,44.93,44.52,44.67,19000.0,36.4872,36.5442,36.2107,36.3327,19000.0
2006-05-18 15:30:00,44.68,44.74,44.23,44.23,61300.0,36.3408,36.3896,35.9748,35.9748,61300.0
2006-05-19 09:30:00,44.05,44.09,43.56,43.94,42100.0,35.8284,35.8609,35.4299,35.7389,42100.0
2006-05-19 10:00:00,43.95,44.4,43.92,44.08,25900.0,35.7471,36.1131,35.7227,35.8528,25900.0
2006-05-19 10:30:00,44.15,44.5,44.15,44.42,24500.0,35.9097,36.1944,35.9097,36.1294,24500.0
2006-05-19 11:00:00,44.4,44.48,43.96,44.07,20900.0,36.1131,36.1782,35.7552,35.8447,20900.0
2006-05-19 11:30:00,44.08,44.19,43.88,43.95,18900.0,35.8528,35.9423,35.6901,35.7471,18900.0
2006-05-19 12:00:00,43.95,44.05,43.9,44.0,23600.0,35.7471,35.8284,35.7064,35.7877,23600.0
2006-05-19 12:30:00,44.0,44.07,43.89,43.96,38600.0,35.7877,35.8447,35.6983,35.7552,38600.0
2006-05-19 13:00:00,43.93,44.0,43.84,43.94,26600.0,35.7308,35.7877,35.6576,35.7389,26600.0
2006-05-19 13:30:00,43.96,44.07,43.91,43.93,27200.0,35.7552,35.8447,35.7145,35.7308,27200.0
2006-05-19 14:00:00,43.93,44.0,43.93,44.0,31900.0,35.7308,35.7877,35.7308,35.7877,31900.0
2006-05-19 14:30:00,44.0,44.0,43.82,43.85,26000.0,35.7877,35.7877,35.6413,35.6657,26000.0
2006-05-19 15:00:00,43.87,44.0,43.87,43.99,29500.0,35.682,35.7877,35.682,35.7796,29500.0
2006-05-19 15:30:00,44.0,44.0,43.94,43.96,99300.0,35.7877,35.7877,35.7389,35.7552,99300.0
2006-05-22 09:30:00,43.85,44.13,43.8,43.95,34800.0,35.6657,35.8935,35.6251,35.7471,34800.0
2006-05-22 10:00:00,43.91,44.0,43.83,43.9,27300.0,35.7145,35.7877,35.6495,35.7064,27300.0
2006-05-22 10:30:00,43.95,44.15,43.95,44.0,65900.0,35.7471,35.9097,35.7471,35.7877,65900.0
2006-05-22 11:00:00,44.0,44.25,43.95,44.11,132900.0,35.7877,35.9911,35.7471,35.8772,132900.0
2006-05-22 11:30:00,44.15,44.32,44.03,44.25,21800.0,35.9097,36.048,35.8121,35.9911,21800.0
2006-05-22 12:00:00,44.32,44.64,44.3,44.31,13100.0,36.048,36.3083,36.0317,36.0399,13100.0
2006-05-22 12:30:00,44.35,44.53,44.3,44.48,18000.0,36.0724,36.2188,36.0317,36.1782,18000.0
2006-05-22 13:00:00,44.48,44.56,44.32,44.4,19800.0,36.1782,36.2432,36.048,36.1131,19800.0
2006-05-22 13:30:00,44.4,44.4,44.06,44.29,19800.0,36.1131,36.1131,35.8365,36.0236,19800.0
2006-05-22 14:00:00,44.24,44.35,43.9,44.3,10200.0,35.9829,36.0724,35.7064,36.0317,10200.0
2006-05-22 14:30:00,44.3,44.3,44.18,44.2,17700.0,36.0317,36.0317,35.9341,35.9504,17700.0
2006-05-22 15:00:00,44.24,44.54,44.24,44.5,29900.0,35.9829,36.227,35.9829,36.1944,29900.0
2006-05-22 15:30:00,44.52,44.58,44.0,44.0,50900.0,36.2107,36.2595,35.7877,35.7877,50900.0
2006-05-23 09:30:00,44.25,44.58,44.23,44.39,16900.0,35.9911,36.2595,35.9748,36.105,16900.0
2006-05-23 10:00:00,44.35,44.7,44.33,44.65,17500.0,36.0724,36.3571,36.0562,36.3164,17500.0
2006-05-23 10:30:00,44.67,44.9,44.67,44.78,23000.0,36.3327,36.5198,36.3327,36.4222,23000.0
2006-05-23 11:00:00,44.76,44.89,44.6,44.82,20000.0,36.4059,36.5116,36.2758,36.4547,20000.0
2006-05-23 11:30:00,44.86,45.07,44.86,44.87,10300.0,36.4872,36.658,36.4872,36.4954,10300.0
2006-05-23 12:00:00,44.87,44.87,44.6,44.6,11300.0,36.4954,36.4954,36.2758,36.2758,11300.0
2006-05-23 12:30:00,44.61,44.75,44.58,44.7,7800.0,36.2839,36.3978,36.2595,36.3571,7800.0
2006-05-23 13:00:00,44.7,44.89,44.7,44.86,11100.0,36.3571,36.5116,36.3571,36.4872,11100.0
2006-05-23 13:30:00,44.86,44.99,44.83,44.83,9600.0,36.4872,36.593,36.4628,36.4628,9600.0
2006-05-23 14:00:00,44.83,44.83,44.55,44.68,17000.0,36.4628,36.4628,36.2351,36.3408,17000.0
2006-05-23 14:30:00,44.64,44.8,44.47,44.5,24400.0,36.3083,36.4384,36.17,36.1944,24400.0
2006-05-23 15:00:00,44.49,44.63,44.46,44.52,22700.0,36.1863,36.3002,36.1619,36.2107,22700.0
2006-05-23 15:30:00,44.48,44.57,44.19,44.19,39600.0,36.1782,36.2514,35.9423,35.9423,39600.0
2006-05-24 09:30:00,44.3,44.54,44.08,44.54,20700.0,36.0317,36.227,35.8528,36.227,20700.0
2006-05-24 10:00:00,44.56,44.63,44.46,44.51,7700.0,36.2432,36.3002,36.1619,36.2026,7700.0
2006-05-24 10:30:00,44.44,44.64,44.35,44.4,6100.0,36.1456,36.3083,36.0724,36.1131,6100.0
2006-05-24 11:00:00,44.43,44.43,43.99,44.0,9300.0,36.1375,36.1375,35.7796,35.7877,9300.0
2006-05-24 11:30:00,43.95,44.07,43.82,43.96,20400.0,35.7471,35.8447,35.6413,35.7552,20400.0
2006-05-24 12:00:00,43.9,44.13,43.62,43.67,11100.0,35.7064,35.8935,35.4787,35.5193,11100.0
2006-05-24 12:30:00,43.67,43.69,43.22,43.41,28200.0,35.5193,35.5356,35.1533,35.3079,28200.0
2006-05-24 13:00:00,43.31,43.58,43.05,43.05,15300.0,35.2265,35.4461,35.0151,35.0151,15300.0
2006-05-24 13:30:00,43.1,43.6,42.91,43.52,24800.0,35.0557,35.4624,34.9012,35.3973,24800.0
2006-05-24 14:00:00,43.5,43.71,43.28,43.28,24300.0,35.3811,35.5519,35.2021,35.2021,24300.0
2006-05-24 14:30:00,43.33,43.9,43.33,43.88,25500.0,35.2428,35.7064,35.2428,35.6901,25500.0
2006-05-24 15:00:00,43.9,44.02,43.56,43.68,33900.0,35.7064,35.804,35.4299,35.5275,33900.0
2006-05-24 15:30:00,43.71,44.0,43.71,43.91,53900.0,35.5519,35.7877,35.5519,35.7145,53900.0
2006-05-25 09:30:00,44.3,44.7,44.28,44.45,15400.0,36.0317,36.3571,36.0155,36.1538,15400.0
2006-05-25 10:00:00,44.51,44.59,44.16,44.28,18000.0,36.2026,36.2676,35.9179,36.0155,18000.0
2006-05-25 10:30:00,44.3,44.45,44.27,44.29,6400.0,36.0317,36.1538,36.0073,36.0236,6400.0
2006-05-25 11:00:00,44.3,44.39,44.22,44.29,11300.0,36.0317,36.105,35.9667,36.0236,11300.0
2006-05-25 11:30:00,44.3,44.75,44.3,44.75,9200.0,36.0317,36.3978,36.0317,36.3978,9200.0
2006-05-25 12:00:00,44.69,44.79,44.61,44.77,5900.0,36.349,36.4303,36.2839,36.414,5900.0
2006-05-25 12:30:00,44.74,44.84,44.7,44.83,14400.0,36.3896,36.471,36.3571,36.4628,14400.0
2006-05-25 13:00:00,44.82,45.07,44.78,44.97,19200.0,36.4547,36.658,36.4222,36.5767,19200.0
2006-05-25 13:30:00,44.95,45.04,44.76,44.93,12300.0,36.5604,36.6336,36.4059,36.5442,12300.0
2006-05-25 14:00:00,44.88,45.02,44.85,44.89,10600.0,36.5035,36.6174,36.4791,36.5116,10600.0
2006-05-25 14:30:00,44.9,44.92,44.76,44.92,9400.0,36.5198,36.536,36.4059,36.536,9400.0
2006-05-25 15:00:00,44.92,45.0,44.69,44.97,13400.0,36.536,36.6011,36.349,36.5767,13400.0
2006-05-25 15:30:00,44.97,45.08,44.8,44.99,22900.0,36.5767,36.6662,36.4384,36.593,22900.0
2006-05-26 09:30:00,45.71,46.05,45.61,45.86,35300.0,37.2263,37.5032,37.1448,37.3484,35300.0
2006-05-26 10:00:00,45.85,45.9,45.71,45.81,11700.0,37.3403,37.381,37.2263,37.3077,11700.0
2006-05-26 10:30:00,45.89,45.89,45.6,45.65,25900.0,37.3729,37.3729,37.1367,37.1774,25900.0
2006-05-26 11:00:00,45.65,45.8,45.6,45.74,13200.0,37.1774,37.2996,37.1367,37.2507,13200.0
2006-05-26 11:30:00,45.79,46.09,45.64,46.05,29200.0,37.2914,37.5357,37.1693,37.5032,29200.0
2006-05-26 12:00:00,46.1,46.67,46.06,46.65,51600.0,37.5439,38.0081,37.5113,37.9918,51600.0
2006-05-26 12:30:00,46.65,46.76,46.5,46.71,36500.0,37.9918,38.0814,37.8696,38.0407,36500.0
2006-05-26 13:00:00,46.7,46.88,46.43,46.79,30600.0,38.0325,38.1791,37.8126,38.1058,30600.0
2006-05-26 13:30:00,46.74,47.03,46.66,46.96,67000.0,38.0651,38.3013,38.0,38.2443,67000.0
2006-05-26 14:00:00,46.96,47.13,46.85,46.85,59400.0,38.2443,38.3827,38.1547,38.1547,59400.0
2006-05-26 14:30:00,46.85,46.87,46.6,46.78,29100.0,38.1547,38.171,37.9511,38.0977,29100.0
2006-05-26 15:00:00,46.73,46.95,46.73,46.89,62300.0,38.057,38.2361,38.057,38.1873,62300.0
2006-05-26 15:30:00,46.88,46.91,46.7,46.77,73000.0,38.1791,38.2036,38.0325,38.0895,73000.0
2006-05-30 09:30:00,46.9,46.93,46.16,46.67,49700.0,38.1954,38.2198,37.5928,38.0081,49700.0
2006-05-30 10:00:00,46.67,46.67,46.11,46.4,33500.0,38.0081,38.0081,37.552,37.7882,33500.0
2006-05-30 10:30:00,46.39,46.6,46.24,46.59,19000.0,37.7801,37.9511,37.6579,37.9429,19000.0
2006-05-30 11:00:00,46.52,46.52,46.1,46.17,42600.0,37.8859,37.8859,37.5439,37.6009,42600.0
2006-05-30 11:30:00,46.18,46.32,46.0,46.11,24000.0,37.609,37.7231,37.4624,37.552,24000.0
2006-05-30 12:00:00,46.14,46.48,46.01,46.48,13900.0,37.5765,37.8534,37.4706,37.8534,13900.0
2006-05-30 12:30:00,46.44,46.48,46.08,46.13,14000.0,37.8208,37.8534,37.5276,37.5683,14000.0
2006-05-30 13:00:00,46.09,46.33,46.0,46.0,20700.0,37.5357,37.7312,37.4624,37.4624,20700.0
2006-05-30 13:30:00,46.0,46.07,45.84,45.9,16000.0,37.4624,37.5195,37.3321,37.381,16000.0
2006-05-30 14:00:00,45.93,46.03,45.81,45.9,11800.0,37.4054,37.4869,37.3077,37.381,11800.0
2006-05-30 14:30:00,45.95,46.0,45.71,45.82,20400.0,37.4217,37.4624,37.2263,37.3159,20400.0
2006-05-30 15:00:00,45.84,45.84,45.3,45.55,32500.0,37.3321,37.3321,36.8924,37.096,32500.0
2006-05-30 15:30:00,45.53,45.56,45.32,45.39,46400.0,37.0797,37.1041,36.9087,36.9657,46400.0
2006-05-31 09:30:00,45.67,45.93,45.3,45.35,24700.0,37.1937,37.4054,36.8924,36.9331,24700.0
2006-05-31 10:00:00,45.3,45.56,45.2,45.43,15700.0,36.8924,37.1041,36.8109,36.9982,15700.0
2006-05-31 10:30:00,45.44,45.7,45.44,45.51,26200.0,37.0064,37.2181,37.0064,37.0634,26200.0
2006-05-31 11:00:00,45.48,45.6,45.35,45.6,16400.0,37.039,37.1367,36.9331,37.1367,16400.0
2006-05-31 11:30:00,45.6,45.65,45.39,45.39,13300.0,37.1367,37.1774,36.9657,36.9657,13300.0
2006-05-31 12:00:00,45.38,45.52,45.33,45.46,16500.0,36.9575,37.0715,36.9168,37.0227,16500.0
2006-05-31 12:30:00,45.46,45.46,45.25,45.26,11600.0,37.0227,37.0227,36.8516,36.8598,11600.0
2006-05-31 13:00:00,45.26,45.3,45.15,45.15,12200.0,36.8598,36.8924,36.7702,36.7702,12200.0
2006-05-31 13:30:00,45.16,45.27,44.96,44.98,19600.0,36.7783,36.8679,36.6155,36.6318,19600.0
2006-05-31 14:00:00,44.98,45.05,44.67,44.73,31400.0,36.6318,36.6888,36.3793,36.4282,31400.0
2006-05-31 14:30:00,44.8,45.09,44.76,44.86,23100.0,36.4852,36.7213,36.4526,36.534,23100.0
2006-05-31 15:00:00,44.84,45.0,44.68,44.83,31600.0,36.5177,36.648,36.3874,36.5096,31600.0
2006-05-31 15:30:00,44.84,44.92,44.66,44.89,55200.0,36.5177,36.5829,36.3711,36.5585,55200.0
2006-06-01 09:30:00,44.95,45.4,44.95,45.34,38200.0,36.6073,36.9738,36.6073,36.9249,38200.0
2006-06-01 10:00:00,45.4,45.4,45.16,45.38,25600.0,36.9738,36.9738,36.7783,36.9575,25600.0
2006-06-01 10:30:00,45.36,45.7,45.36,45.67,26500.0,36.9412,37.2181,36.9412,37.1937,26500.0
2006-06-01 11:00:00,45.66,45.74,45.55,45.57,27600.0,37.1855,37.2507,37.096,37.1123,27600.0
2006-06-01 11:30:00,45.59,45.66,45.49,45.49,18400.0,37.1285,37.1855,37.0471,37.0471,18400.0
2006-06-01 12:00:00,45.49,45.5,45.38,45.42,16800.0,37.0471,37.0552,36.9575,36.9901,16800.0
2006-06-01 12:30:00,45.39,45.47,45.35,45.42,19700.0,36.9657,37.0308,36.9331,36.9901,19700.0
2006-06-01 13:00:00,45.41,45.41,45.24,45.38,12300.0,36.9819,36.9819,36.8435,36.9575,12300.0
2006-06-01 13:30:00,45.38,45.43,45.08,45.3,34500.0,36.9575,36.9982,36.7132,36.8924,34500.0
2006-06-01 14:00:00,45.31,45.39,45.19,45.3,20400.0,36.9005,36.9657,36.8028,36.8924,20400.0
2006-06-01 14:30:00,45.3,45.47,45.3,45.46,15000.0,36.8924,37.0308,36.8924,37.0227,15000.0
2006-06-01 15:00:00,45.47,45.7,45.28,45.65,26100.0,37.0308,37.2181,36.8761,37.1774,26100.0
2006-06-01 15:30:00,45.64,45.77,45.6,45.76,58100.0,37.1693,37.2751,37.1367,37.267,58100.0
2006-06-02 09:30:00,46.11,46.68,46.11,46.61,24700.0,37.552,38.0162,37.552,37.9592,24700.0
2006-06-02 10:00:00,46.51,46.84,46.4,46.45,18100.0,37.8778,38.1465,37.7882,37.8289,18100.0
2006-06-02 10:30:00,46.44,46.59,46.25,46.56,18700.0,37.8208,37.9429,37.666,37.9185,18700.0
2006-06-02 11:00:00,46.51,46.56,46.15,46.17,16600.0,37.8778,37.9185,37.5846,37.6009,16600.0
2006-06-02 11:30:00,46.18,46.2,45.61,45.82,14500.0,37.609,37.6253,37.1448,37.3159,14500.0
2006-06-02 12:00:00,45.81,45.89,45.76,45.8,18000.0,37.3077,37.3729,37.267,37.2996,18000.0
2006-06-02 12:30:00,45.8,45.95,45.79,45.86,12100.0,37.2996,37.4217,37.2914,37.3484,12100.0
2006-06-02 13:00:00,45.84,45.98,45.75,45.88,12200.0,37.3321,37.4462,37.2588,37.3647,12200.0
2006-06-02 13:30:00,45.91,45.95,45.76,45.8,6900.0,37.3891,37.4217,37.267,37.2996,6900.0
2006-06-02 14:00:00,45.81,45.9,45.7,45.79,16100.0,37.3077,37.381,37.2181,37.2914,16100.0
2006-06-02 14:30:00,45.78,45.94,45.76,45.81,13600.0,37.2833,37.4136,37.267,37.3077,13600.0
2006-06-02 15:00:00,45.8,45.88,45.74,45.86,17500.0,37.2996,37.3647,37.2507,37.3484,17500.0
2006-06-02 15:30:00,45.92,46.16,45.92,46.13,28000.0,37.3973,37.5928,37.3973,37.5683,28000.0
2006-06-05 09:30:00,46.1,46.1,45.66,46.06,16200.0,37.5439,37.5439,37.1855,37.5113,16200.0
2006-06-05 10:00:00,46.12,46.4,46.05,46.4,20800.0,37.5602,37.7882,37.5032,37.7882,20800.0
2006-06-05 10:30:00,46.4,46.4,46.21,46.32,10800.0,37.7882,37.7882,37.6335,37.7231,10800.0
2006-06-05 11:00:00,46.33,46.5,46.24,46.25,7700.0,37.7312,37.8696,37.6579,37.666,7700.0
2006-06-05 11:30:00,46.29,46.29,46.05,46.15,16800.0,37.6986,37.6986,37.5032,37.5846,16800.0
2006-06-05 12:00:00,46.05,46.13,45.9,45.94,14000.0,37.5032,37.5683,37.381,37.4136,14000.0
2006-06-05 12:30:00,45.86,46.08,45.85,46.01,8700.0,37.3484,37.5276,37.3403,37.4706,8700.0
2006-06-05 13:00:00,46.0,46.06,45.92,46.03,11300.0,37.4624,37.5113,37.3973,37.4869,11300.0
2006-06-05 13:30:00,46.01,46.03,45.63,45.63,10400.0,37.4706,37.4869,37.1611,37.1611,10400.0
2006-06-05 14:00:00,45.66,45.69,45.1,45.28,20600.0,37.1855,37.21,36.7295,36.8761,20600.0
2006-06-05 14:30:00,45.24,45.48,45.01,45.32,19100.0,36.8435,37.039,36.6562,36.9087,19100.0
2006-06-05 15:00:00,45.3,45.3,45.03,45.2,23500.0,36.8924,36.8924,36.6725,36.8109,23500.0
2006-06-05 15:30:00,45.21,45.22,44.88,44.89,42000.0,36.8191,36.8272,36.5503,36.5585,42000.0
2006-06-06 09:30:00,44.93,44.95,44.22,44.65,32300.0,36.591,36.6073,36.0128,36.363,32300.0
2006-06-06 10:00:00,44.52,44.94,44.5,44.73,19500.0,36.2571,36.5992,36.2408,36.4282,19500.0
2006-06-06 10:30:00,44.76,44.84,44.42,44.43,17800.0,36.4526,36.5177,36.1757,36.1838,17800.0
2006-06-06 11:00:00,44.43,44.71,44.37,44.45,23100.0,36.1838,36.4119,36.135,36.2001,23100.0
2006-06-06 11:30:00,44.41,44.54,43.9,44.12,24100.0,36.1675,36.2734,35.7522,35.9314,24100.0
2006-06-06 12:00:00,44.05,44.35,44.02,44.22,13700.0,35.8744,36.1187,35.8499,36.0128,13700.0
2006-06-06 12:30:00,44.23,44.41,44.18,44.41,14500.0,36.021,36.1675,35.9802,36.1675,14500.0
2006-06-06 13:00:00,44.44,44.44,44.1,44.34,14200.0,36.192,36.192,35.9151,36.1105,14200.0
2006-06-06 13:30:00,44.37,44.43,44.15,44.36,8600.0,36.135,36.1838,35.9558,36.1268,8600.0
2006-06-06 14:00:00,44.36,44.36,44.1,44.24,9000.0,36.1268,36.1268,35.9151,36.0291,9000.0
2006-06-06 14:30:00,44.28,44.3,43.81,43.89,19600.0,36.0617,36.078,35.6789,35.7441,19600.0
2006-06-06 15:00:00,43.93,44.25,43.93,44.06,15200.0,35.7766,36.0372,35.7766,35.8825,15200.0
2006-06-06 15:30:00,44.07,44.27,43.95,44.21,40400.0,35.8907,36.0535,35.7929,36.0047,40400.0
2006-06-07 09:30:00,44.14,44.14,43.75,43.96,18500.0,35.9477,35.9477,35.63,35.8011,18500.0
2006-06-07 10:00:00,43.99,44.97,43.98,44.79,34700.0,35.8255,36.6236,35.8174,36.477,34700.0
2006-06-07 10:30:00,44.71,44.88,44.54,44.67,30000.0,36.4119,36.5503,36.2734,36.3793,30000.0
2006-06-07 11:00:00,44.72,44.83,44.58,44.8,14600.0,36.42,36.5096,36.306,36.4852,14600.0
2006-06-07 11:30:00,44.82,45.45,44.78,45.43,15500.0,36.5015,37.0145,36.4689,36.9982,15500.0
2006-06-07 12:00:00,45.44,45.51,45.38,45.41,13300.0,37.0064,37.0634,36.9575,36.9819,13300.0
2006-06-07 12:30:00,45.43,45.48,45.33,45.33,11600.0,36.9982,37.039,36.9168,36.9168,11600.0
2006-06-07 13:00:00,45.31,45.41,45.28,45.37,5700.0,36.9005,36.9819,36.8761,36.9494,5700.0
2006-06-07 13:30:00,45.33,45.33,44.94,45.13,9900.0,36.9168,36.9168,36.5992,36.7539,9900.0
2006-06-07 14:00:00,45.13,45.24,44.7,45.24,16500.0,36.7539,36.8435,36.4037,36.8435,16500.0
2006-06-07 14:30:00,45.28,45.34,44.97,45.0,21800.0,36.8761,36.9249,36.6236,36.648,21800.0
2006-06-07 15:00:00,45.05,45.11,44.66,44.83,25300.0,36.6888,36.7376,36.3711,36.5096,25300.0
2006-06-07 15:30:00,44.81,45.11,44.7,44.73,31100.0,36.4933,36.7376,36.4037,36.4282,31100.0
2006-06-08 09:30:00,44.03,44.05,43.15,43.48,62700.0,35.8581,35.8744,35.1414,35.4102,62700.0
2006-06-08 10:00:00,43.48,43.78,43.35,43.4,30500.0,35.4102,35.6545,35.3043,35.345,30500.0
2006-06-08 10:30:00,43.31,43.77,43.29,43.74,19600.0,35.2717,35.6463,35.2554,35.6219,19600.0
2006-06-08 11:00:00,43.77,44.1,43.4,43.46,25800.0,35.6463,35.9151,35.345,35.3939,25800.0
2006-06-08 11:30:00,43.46,43.46,42.7,42.74,27200.0,35.3939,35.3939,34.7749,34.8075,27200.0
2006-06-08 12:00:00,42.6,43.24,42.6,43.1,75600.0,34.6935,35.2147,34.6935,35.1007,75600.0
2006-06-08 12:30:00,43.05,43.38,42.99,43.3,12700.0,35.06,35.3287,35.0111,35.2636,12700.0
2006-06-08 13:00:00,43.25,43.36,43.12,43.22,11300.0,35.2228,35.3124,35.117,35.1984,11300.0
2006-06-08 13:30:00,43.25,43.88,43.25,43.88,17200.0,35.2228,35.7359,35.2228,35.7359,17200.0
2006-06-08 14:00:00,43.88,43.91,43.51,43.81,23500.0,35.7359,35.7603,35.4346,35.6789,23500.0
2006-06-08 14:30:00,43.81,44.0,43.56,43.7,26400.0,35.6789,35.8336,35.4753,35.5893,26400.0
2006-06-08 15:00:00,43.7,44.03,43.51,43.79,49000.0,35.5893,35.8581,35.4346,35.6626,49000.0
2006-06-08 15:30:00,43.8,43.9,43.72,43.73,57400.0,35.6708,35.7522,35.6056,35.6138,57400.0
2006-06-09 09:30:00,43.23,43.5,43.14,43.42,39400.0,35.2066,35.4264,35.1333,35.3613,39400.0
2006-06-09 10:00:00,43.42,43.62,43.32,43.62,18700.0,35.3613,35.5242,35.2799,35.5242,18700.0
2006-06-09 10:30:00,43.71,43.98,43.71,43.75,13200.0,35.5975,35.8174,35.5975,35.63,13200.0
2006-06-09 11:00:00,43.82,44.17,43.82,44.09,7500.0,35.6871,35.9721,35.6871,35.9069,7500.0
2006-06-09 11:30:00,44.1,44.12,43.4,43.6,9900.0,35.9151,35.9314,35.345,35.5079,9900.0
2006-06-09 12:00:00,43.6,43.85,43.48,43.58,10200.0,35.5079,35.7115,35.4102,35.4916,10200.0
2006-06-09 12:30:00,43.57,43.74,43.25,43.34,8400.0,35.4835,35.6219,35.2228,35.2961,8400.0
2006-06-09 13:00:00,43.33,43.45,43.13,43.25,15900.0,35.288,35.3857,35.1251,35.2228,15900.0
2006-06-09 13:30:00,43.24,43.69,43.2,43.61,14600.0,35.2147,35.5812,35.1821,35.516,14600.0
2006-06-09 14:00:00,43.59,43.86,43.54,43.86,14700.0,35.4997,35.7196,35.459,35.7196,14700.0
2006-06-09 14:30:00,43.9,44.02,43.75,43.8,23300.0,35.7522,35.8499,35.63,35.6708,23300.0
2006-06-09 15:00:00,43.8,43.94,43.61,43.68,20300.0,35.6708,35.7848,35.516,35.573,20300.0
2006-06-09 15:30:00,43.68,43.75,43.46,43.5,22300.0,35.573,35.63,35.3939,35.4264,22300.0
2006-06-12 09:30:00,43.5,43.5,42.84,43.18,23300.0,35.4264,35.4264,34.8889,35.1658,23300.0
2006-06-12 10:00:00,43.18,43.18,42.55,42.72,24300.0,35.1658,35.1658,34.6528,34.7912,24300.0
2006-06-12 10:30:00,42.7,43.02,42.7,42.96,9400.0,34.7749,35.0355,34.7749,34.9867,9400.0
2006-06-12 11:00:00,42.96,43.08,42.61,42.82,20100.0,34.9867,35.0844,34.7016,34.8727,20100.0
2006-06-12 11:30:00,42.82,43.15,42.78,43.1,8400.0,34.8727,35.1414,34.8401,35.1007,8400.0
2006-06-12 12:00:00,43.06,43.26,43.0,43.25,10800.0,35.0681,35.231,35.0192,35.2228,10800.0
2006-06-12 12:30:00,43.23,43.24,43.05,43.24,6800.0,35.2066,35.2147,35.06,35.2147,6800.0
2006-06-12 13:00:00,43.22,43.27,43.07,43.18,7300.0,35.1984,35.2391,35.0763,35.1658,7300.0
2006-06-12 13:30:00,43.15,43.15,42.9,43.12,9700.0,35.1414,35.1414,34.9378,35.117,9700.0
2006-06-12 14:00:00,43.12,43.12,42.89,43.07,16200.0,35.117,35.117,34.9297,35.0763,16200.0
2006-06-12 14:30:00,43.06,43.09,42.6,43.08,17800.0,35.0681,35.0925,34.6935,35.0844,17800.0
2006-06-12 15:00:00,43.08,43.18,42.77,42.88,35100.0,35.0844,35.1658,34.8319,34.9215,35100.0
2006-06-12 15:30:00,42.85,42.85,42.51,42.51,33800.0,34.8971,34.8971,34.6202,34.6202,33800.0
2006-06-13 09:30:00,42.25,43.03,42.15,42.75,26200.0,34.4084,35.0437,34.327,34.8156,26200.0
2006-06-13 10:00:00,42.74,42.74,42.27,42.68,29600.0,34.8075,34.8075,34.4247,34.7586,29600.0
2006-06-13 10:30:00,42.66,42.71,41.94,42.07,37800.0,34.7423,34.7831,34.156,34.2619,37800.0
2006-06-13 11:00:00,42.03,42.34,41.87,42.34,39200.0,34.2293,34.4817,34.099,34.4817,39200.0
2006-06-13 11:30:00,42.31,42.81,42.26,42.81,11900.0,34.4573,34.8645,34.4166,34.8645,11900.0
2006-06-13 12:00:00,42.76,42.77,42.34,42.34,14700.0,34.8238,34.8319,34.4817,34.4817,14700.0
2006-06-13 12:30:00,42.36,42.54,42.32,42.38,6200.0,34.498,34.6446,34.4655,34.5143,6200.0
2006-06-13 13:00:00,42.3,42.35,41.83,41.83,9400.0,34.4492,34.4899,34.0664,34.0664,9400.0
2006-06-13 13:30:00,41.83,42.15,41.68,42.05,26000.0,34.0664,34.327,33.9442,34.2456,26000.0
2006-06-13 14:00:00,41.98,42.0,41.52,41.66,27600.0,34.1886,34.2048,33.8139,33.9279,27600.0
2006-06-13 14:30:00,41.67,41.67,41.2,41.51,70600.0,33.9361,33.9361,33.5533,33.8058,70600.0
2006-06-13 15:00:00,41.51,41.99,41.42,41.99,31900.0,33.8058,34.1967,33.7325,34.1967,31900.0
2006-06-13 15:30:00,41.99,42.15,41.66,41.7,44200.0,34.1967,34.327,33.9279,33.9605,44200.0
2006-06-14 09:30:00,41.51,41.94,41.51,41.94,13300.0,33.8058,34.156,33.8058,34.156,13300.0
2006-06-14 10:00:00,41.91,42.06,41.7,41.89,23800.0,34.1315,34.2537,33.9605,34.1153,23800.0
2006-06-14 10:30:00,41.95,42.02,41.75,41.83,19100.0,34.1641,34.2211,34.0012,34.0664,19100.0
2006-06-14 11:00:00,41.88,42.0,41.75,41.89,8100.0,34.1071,34.2048,34.0012,34.1153,8100.0
2006-06-14 11:30:00,41.94,42.0,41.86,41.88,5200.0,34.156,34.2048,34.0908,34.1071,5200.0
2006-06-14 12:00:00,41.92,42.08,41.89,41.96,9600.0,34.1397,34.27,34.1153,34.1723,9600.0
2006-06-14 12:30:00,41.99,42.02,41.96,41.96,2200.0,34.1967,34.2211,34.1723,34.1723,2200.0
2006-06-14 13:00:00,41.86,41.88,41.55,41.6,13200.0,34.0908,34.1071,33.8384,33.8791,13200.0
2006-06-14 13:30:00,41.64,41.88,41.5,41.88,8500.0,33.9117,34.1071,33.7976,34.1071,8500.0
2006-06-14 14:00:00,41.85,42.01,41.69,41.71,11000.0,34.0827,34.213,33.9524,33.9687,11000.0
2006-06-14 14:30:00,41.73,41.77,41.47,41.74,16800.0,33.985,34.0175,33.7732,33.9931,16800.0
2006-06-14 15:00:00,41.7,41.89,41.63,41.74,14000.0,33.9605,34.1153,33.9035,33.9931,14000.0
2006-06-14 15:30:00,41.82,42.2,41.82,42.13,41700.0,34.0582,34.3677,34.0582,34.3107,41700.0
2006-06-15 09:30:00,42.28,42.37,42.04,42.31,21400.0,34.4329,34.5062,34.2374,34.4573,21400.0
2006-06-15 10:00:00,42.37,42.61,42.32,42.35,14300.0,34.5062,34.7016,34.4655,34.4899,14300.0
2006-06-15 10:30:00,42.33,42.5,42.11,42.32,31600.0,34.4736,34.612,34.2944,34.4655,31600.0
2006-06-15 11:00:00,42.35,42.54,42.28,42.3,27000.0,34.4899,34.6446,34.4329,34.4492,27000.0
2006-06-15 11:30:00,42.36,42.45,42.29,42.41,17900.0,34.498,34.5713,34.441,34.5387,17900.0
2006-06-15 12:00:00,42.4,42.72,42.38,42.68,11800.0,34.5306,34.7912,34.5143,34.7586,11800.0
2006-06-15 12:30:00,42.7,42.83,42.7,42.78,11700.0,34.7749,34.8808,34.7749,34.8401,11700.0
2006-06-15 13:00:00,42.75,42.76,42.52,42.61,11300.0,34.8156,34.8238,34.6283,34.7016,11300.0
2006-06-15 13:30:00,42.58,42.79,42.55,42.69,11500.0,34.6772,34.8482,34.6528,34.7668,11500.0
2006-06-15 14:00:00,42.7,42.85,42.67,42.78,20500.0,34.7749,34.8971,34.7505,34.8401,20500.0
2006-06-15 14:30:00,42.79,43.34,42.79,43.23,35400.0,34.8482,35.2961,34.8482,35.2066,35400.0
2006-06-15 15:00:00,43.23,43.48,42.93,43.34,43400.0,35.2066,35.4102,34.9622,35.2961,43400.0
2006-06-15 15:30:00,43.35,43.59,43.25,43.27,34100.0,35.3043,35.4997,35.2228,35.2391,34100.0
2006-06-16 09:30:00,43.15,43.15,42.7,43.07,154100.0,35.1414,35.1414,34.7749,35.0763,154100.0
2006-06-16 10:00:00,43.17,43.25,42.92,42.95,18600.0,35.1577,35.2228,34.9541,34.9785,18600.0
2006-06-16 10:30:00,42.97,43.29,42.65,42.79,22700.0,34.9948,35.2554,34.7342,34.8482,22700.0
2006-06-16 11:00:00,42.75,43.09,42.63,42.66,13300.0,34.8156,35.0925,34.7179,34.7423,13300.0
2006-06-16 11:30:00,42.7,42.99,42.66,42.91,9000.0,34.7749,35.0111,34.7423,34.9459,9000.0
2006-06-16 12:00:00,42.91,43.13,42.81,42.81,9000.0,34.9459,35.1251,34.8645,34.8645,9000.0
2006-06-16 12:30:00,42.83,42.84,42.52,42.76,10500.0,34.8808,34.8889,34.6283,34.8238,10500.0
2006-06-16 13:00:00,42.76,42.81,42.56,42.73,9400.0,34.8238,34.8645,34.6609,34.7994,9400.0
2006-06-16 13:30:00,42.7,42.82,42.6,42.79,7200.0,34.7749,34.8727,34.6935,34.8482,7200.0
2006-06-16 14:00:00,42.78,42.83,42.58,42.6,10700.0,34.8401,34.8808,34.6772,34.6935,10700.0
2006-06-16 14:30:00,42.62,42.71,42.51,42.66,9100.0,34.7098,34.7831,34.6202,34.7423,9100.0
2006-06-16 15:00:00,42.67,42.88,42.67,42.83,11800.0,34.7505,34.9215,34.7505,34.8808,11800.0
2006-06-16 15:30:00,42.82,42.85,42.51,42.66,33700.0,34.8727,34.8971,34.6202,34.7423,33700.0
2006-06-19 09:30:00,42.75,43.35,42.75,43.08,22400.0,34.8156,35.3043,34.8156,35.0844,22400.0
2006-06-19 10:00:00,43.08,43.35,42.65,42.65,23500.0,35.0844,35.3043,34.7342,34.7342,23500.0
2006-06-19 10:30:00,42.68,42.98,42.64,42.96,14600.0,34.7586,35.003,34.7261,34.9867,14600.0
2006-06-19 11:00:00,42.96,43.12,42.91,43.0,18000.0,34.9867,35.117,34.9459,35.0192,18000.0
2006-06-19 11:30:00,42.99,43.16,42.8,43.12,11200.0,35.0111,35.1495,34.8564,35.117,11200.0
2006-06-19 12:00:00,43.11,43.2,43.0,43.03,10000.0,35.1088,35.1821,35.0192,35.0437,10000.0
2006-06-19 12:30:00,43.08,43.2,43.0,43.13,10200.0,35.0844,35.1821,35.0192,35.1251,10200.0
2006-06-19 13:00:00,43.04,43.14,42.7,42.74,16600.0,35.0518,35.1333,34.7749,34.8075,16600.0
2006-06-19 13:30:00,42.75,42.8,42.34,42.55,18300.0,34.8156,34.8564,34.4817,34.6528,18300.0
2006-06-19 14:00:00,42.52,42.8,42.48,42.69,13200.0,34.6283,34.8564,34.5958,34.7668,13200.0
2006-06-19 14:30:00,42.69,42.83,42.56,42.61,19700.0,34.7668,34.8808,34.6609,34.7016,19700.0
2006-06-19 15:00:00,42.61,42.89,42.61,42.89,15600.0,34.7016,34.9297,34.7016,34.9297,15600.0
2006-06-19 15:30:00,42.83,42.96,42.5,42.78,41000.0,34.8808,34.9867,34.612,34.8401,41000.0
2006-06-20 09:30:00,46.0,47.75,45.19,47.18,340200.0,37.4624,38.8876,36.8028,38.4234,340200.0
2006-06-20 10:00:00,47.18,47.25,46.35,47.05,146800.0,38.4234,38.4804,37.7475,38.3176,146800.0
2006-06-20 10:30:00,46.95,47.6,46.92,47.5,79600.0,38.2361,38.7655,38.2117,38.684,79600.0
2006-06-20 11:00:00,47.51,47.51,46.55,46.57,105900.0,38.6922,38.6922,37.9104,37.9267,105900.0
2006-06-20 11:30:00,46.56,46.8,46.42,46.67,84500.0,37.9185,38.114,37.8045,38.0081,84500.0
2006-06-20 12:00:00,46.67,46.74,46.43,46.46,48200.0,38.0081,38.0651,37.8126,37.8371,48200.0
2006-06-20 12:30:00,46.44,46.7,46.44,46.69,26800.0,37.8208,38.0325,37.8208,38.0244,26800.0
2006-06-20 13:00:00,46.7,46.85,46.59,46.67,62000.0,38.0325,38.1547,37.9429,38.0081,62000.0
2006-06-20 13:30:00,46.68,46.68,46.28,46.52,37100.0,38.0162,38.0162,37.6905,37.8859,37100.0
2006-06-20 14:00:00,46.52,46.54,46.36,46.48,38100.0,37.8859,37.9022,37.7556,37.8534,38100.0
2006-06-20 14:30:00,46.5,47.0,46.49,46.85,109000.0,37.8696,38.2768,37.8615,38.1547,109000.0
2006-06-20 15:00:00,46.88,47.03,46.37,46.37,90700.0,38.1791,38.3013,37.7638,37.7638,90700.0
2006-06-20 15:30:00,46.38,46.48,46.03,46.34,133500.0,37.7719,37.8534,37.4869,37.7393,133500.0
2006-06-21 09:30:00,46.18,46.4,46.05,46.22,37000.0,37.609,37.7882,37.5032,37.6416,37000.0
2006-06-21 10:00:00,46.13,46.24,45.9,45.99,29400.0,37.5683,37.6579,37.381,37.4543,29400.0
2006-06-21 10:30:00,45.98,46.33,45.71,45.71,32800.0,37.4462,37.7312,37.2263,37.2263,32800.0
2006-06-21 11:00:00,45.81,46.23,45.81,46.14,24300.0,37.3077,37.6498,37.3077,37.5765,24300.0
2006-06-21 11:30:00,46.13,46.38,45.97,45.97,25700.0,37.5683,37.7719,37.438,37.438,25700.0
2006-06-21 12:00:00,45.98,46.17,45.95,45.98,14800.0,37.4462,37.6009,37.4217,37.4462,14800.0
2006-06-21 12:30:00,45.95,46.16,45.92,46.02,14100.0,37.4217,37.5928,37.3973,37.4787,14100.0
2006-06-21 13:00:00,45.96,46.11,45.86,46.11,8300.0,37.4299,37.552,37.3484,37.552,8300.0
2006-06-21 13:30:00,46.16,46.41,46.05,46.38,16600.0,37.5928,37.7964,37.5032,37.7719,16600.0
2006-06-21 14:00:00,46.37,46.5,46.15,46.29,15800.0,37.7638,37.8696,37.5846,37.6986,15800.0
2006-06-21 14:30:00,46.27,46.4,46.18,46.32,20500.0,37.6823,37.7882,37.609,37.7231,20500.0
2006-06-21 15:00:00,46.32,46.4,46.12,46.13,26000.0,37.7231,37.7882,37.5602,37.5683,26000.0
2006-06-21 15:30:00,46.11,46.16,45.89,46.11,37100.0,37.552,37.5928,37.3729,37.552,37100.0
2006-06-22 09:30:00,46.1,46.1,45.63,45.67,40900.0,37.5439,37.5439,37.1611,37.1937,40900.0
2006-06-22 10:00:00,45.68,45.7,45.2,45.2,42500.0,37.2018,37.2181,36.8109,36.8109,42500.0
2006-06-22 10:30:00,45.11,45.35,44.9,45.21,49000.0,36.7376,36.9331,36.5666,36.8191,49000.0
2006-06-22 11:00:00,45.2,45.35,45.18,45.21,51600.0,36.8109,36.9331,36.7946,36.8191,51600.0
2006-06-22 11:30:00,45.23,45.36,45.19,45.23,45600.0,36.8354,36.9412,36.8028,36.8354,45600.0
2006-06-22 12:00:00,45.24,45.31,44.92,44.99,40900.0,36.8435,36.9005,36.5829,36.6399,40900.0
2006-06-22 12:30:00,45.0,45.06,44.9,45.0,44100.0,36.648,36.6969,36.5666,36.648,44100.0
2006-06-22 13:00:00,44.98,45.0,44.85,44.98,24100.0,36.6318,36.648,36.5259,36.6318,24100.0
2006-06-22 13:30:00,44.99,45.07,44.84,45.07,24700.0,36.6399,36.7051,36.5177,36.7051,24700.0
2006-06-22 14:00:00,45.04,45.11,44.9,45.05,36800.0,36.6806,36.7376,36.5666,36.6888,36800.0
2006-06-22 14:30:00,45.05,45.26,44.93,45.24,23100.0,36.6888,36.8598,36.591,36.8435,23100.0
2006-06-22 15:00:00,45.2,45.32,45.07,45.23,32500.0,36.8109,36.9087,36.7051,36.8354,32500.0
2006-06-22 15:30:00,45.23,45.48,45.2,45.28,38900.0,36.8354,37.039,36.8109,36.8761,38900.0
2006-06-23 09:30:00,45.33,45.34,44.9,45.03,27700.0,36.9168,36.9249,36.5666,36.6725,27700.0
2006-06-23 10:00:00,45.02,45.6,45.02,45.56,41200.0,36.6643,37.1367,36.6643,37.1041,41200.0
2006-06-23 10:30:00,45.56,45.83,45.5,45.8,46600.0,37.1041,37.324,37.0552,37.2996,46600.0
2006-06-23 11:00:00,45.8,46.04,45.75,46.01,27200.0,37.2996,37.495,37.2588,37.4706,27200.0
2006-06-23 11:30:00,46.01,46.2,45.94,46.02,24400.0,37.4706,37.6253,37.4136,37.4787,24400.0
2006-06-23 12:00:00,46.03,46.67,46.01,46.44,41500.0,37.4869,38.0081,37.4706,37.8208,41500.0
2006-06-23 12:30:00,46.47,46.67,46.45,46.49,19100.0,37.8452,38.0081,37.8289,37.8615,19100.0
2006-06-23 13:00:00,46.49,46.68,46.49,46.62,14300.0,37.8615,38.0162,37.8615,37.9674,14300.0
2006-06-23 13:30:00,46.55,46.79,46.55,46.75,19800.0,37.9104,38.1058,37.9104,38.0732,19800.0
2006-06-23 14:00:00,46.74,46.74,46.52,46.52,12800.0,38.0651,38.0651,37.8859,37.8859,12800.0
2006-06-23 14:30:00,46.56,46.66,46.15,46.16,15700.0,37.9185,38.0,37.5846,37.5928,15700.0
2006-06-23 15:00:00,46.15,46.25,46.1,46.23,12700.0,37.5846,37.666,37.5439,37.6498,12700.0
2006-06-23 15:30:00,46.2,46.39,46.18,46.3,19400.0,37.6253,37.7801,37.609,37.7068,19400.0
2006-06-26 09:30:00,46.38,46.69,46.38,46.52,24600.0,37.7719,38.0244,37.7719,37.8859,24600.0
2006-06-26 10:00:00,46.49,46.5,46.21,46.39,20000.0,37.8615,37.8696,37.6335,37.7801,20000.0
2006-06-26 10:30:00,46.39,46.42,46.27,46.31,11700.0,37.7801,37.8045,37.6823,37.7149,11700.0
2006-06-26 11:00:00,46.31,46.6,46.31,46.55,21400.0,37.7149,37.9511,37.7149,37.9104,21400.0
2006-06-26 11:30:00,46.55,46.57,46.25,46.3,10900.0,37.9104,37.9267,37.666,37.7068,10900.0
2006-06-26 12:00:00,46.27,46.33,45.93,45.98,21900.0,37.6823,37.7312,37.4054,37.4462,21900.0
2006-06-26 12:30:00,45.97,46.15,45.96,46.03,9500.0,37.438,37.5846,37.4299,37.4869,9500.0
2006-06-26 13:00:00,46.06,46.3,46.05,46.11,16000.0,37.5113,37.7068,37.5032,37.552,16000.0
2006-06-26 13:30:00,46.09,46.1,46.03,46.07,3500.0,37.5357,37.5439,37.4869,37.5195,3500.0
2006-06-26 14:00:00,46.07,46.14,45.99,46.07,12700.0,37.5195,37.5765,37.4543,37.5195,12700.0
2006-06-26 14:30:00,46.1,46.17,46.03,46.06,7400.0,37.5439,37.6009,37.4869,37.5113,7400.0
2006-06-26 15:00:00,46.07,46.19,45.99,46.19,12600.0,37.5195,37.6172,37.4543,37.6172,12600.0
2006-06-26 15:30:00,46.18,46.41,46.18,46.25,29800.0,37.609,37.7964,37.609,37.666,29800.0
2006-06-27 09:30:00,45.2,45.4,45.0,45.12,136000.0,36.8109,36.9738,36.648,36.7458,136000.0
2006-06-27 10:00:00,45.13,45.28,44.76,44.96,71900.0,36.7539,36.8761,36.4526,36.6155,71900.0
2006-06-27 10:30:00,44.96,45.03,44.81,44.9,56600.0,36.6155,36.6725,36.4933,36.5666,56600.0
2006-06-27 11:00:00,44.91,44.98,44.69,44.91,49000.0,36.5747,36.6318,36.3956,36.5747,49000.0
2006-06-27 11:30:00,44.91,44.99,44.73,44.96,43700.0,36.5747,36.6399,36.4282,36.6155,43700.0
2006-06-27 12:00:00,44.99,44.99,44.76,44.85,50700.0,36.6399,36.6399,36.4526,36.5259,50700.0
2006-06-27 12:30:00,44.85,44.91,44.8,44.91,64700.0,36.5259,36.5747,36.4852,36.5747,64700.0
2006-06-27 13:00:00,44.88,44.94,44.87,44.91,60800.0,36.5503,36.5992,36.5422,36.5747,60800.0
2006-06-27 13:30:00,44.91,44.94,44.81,44.86,30500.0,36.5747,36.5992,36.4933,36.534,30500.0
2006-06-27 14:00:00,44.86,44.9,44.85,44.86,42000.0,36.534,36.5666,36.5259,36.534,42000.0
2006-06-27 14:30:00,44.86,44.94,44.85,44.9,66400.0,36.534,36.5992,36.5259,36.5666,66400.0
2006-06-27 15:00:00,44.92,44.98,44.85,44.9,30200.0,36.5829,36.6318,36.5259,36.5666,30200.0
2006-06-27 15:30:00,44.91,44.93,44.66,44.71,85500.0,36.5747,36.591,36.3711,36.4119,85500.0
2006-06-28 09:30:00,44.78,44.82,44.51,44.7,37600.0,36.4689,36.5015,36.249,36.4037,37600.0
2006-06-28 10:00:00,44.7,44.75,44.48,44.53,24000.0,36.4037,36.4444,36.2246,36.2653,24000.0
2006-06-28 10:30:00,44.51,44.6,44.3,44.6,26000.0,36.249,36.3223,36.078,36.3223,26000.0
2006-06-28 11:00:00,44.53,44.76,44.47,44.75,48800.0,36.2653,36.4526,36.2164,36.4444,48800.0
2006-06-28 11:30:00,44.74,44.74,44.61,44.67,23300.0,36.4363,36.4363,36.3304,36.3793,23300.0
2006-06-28 12:00:00,44.66,44.66,44.62,44.63,12900.0,36.3711,36.3711,36.3386,36.3467,12900.0
2006-06-28 12:30:00,44.62,44.62,44.53,44.59,7100.0,36.3386,36.3386,36.2653,36.3141,7100.0
2006-06-28 13:00:00,44.6,44.69,44.59,44.63,21900.0,36.3223,36.3956,36.3141,36.3467,21900.0
2006-06-28 13:30:00,44.63,44.63,44.44,44.52,14600.0,36.3467,36.3467,36.192,36.2571,14600.0
2006-06-28 14:00:00,44.53,44.69,44.5,44.69,20400.0,36.2653,36.3956,36.2408,36.3956,20400.0
2006-06-28 14:30:00,44.67,44.74,44.67,44.68,29500.0,36.3793,36.4363,36.3793,36.3874,29500.0
2006-06-28 15:00:00,44.68,44.7,44.54,44.57,16300.0,36.3874,36.4037,36.2734,36.2979,16300.0
2006-06-28 15:30:00,44.59,44.7,44.57,44.6,26700.0,36.3141,36.4037,36.2979,36.3223,26700.0
2006-06-29 09:30:00,44.85,44.95,44.6,44.84,42900.0,36.5259,36.6073,36.3223,36.5177,42900.0
2006-06-29 10:00:00,44.84,44.93,44.75,44.76,21000.0,36.5177,36.591,36.4444,36.4526,21000.0
2006-06-29 10:30:00,44.76,44.87,44.68,44.87,51100.0,36.4526,36.5422,36.3874,36.5422,51100.0
2006-06-29 11:00:00,44.87,44.95,44.75,44.78,16500.0,36.5422,36.6073,36.4444,36.4689,16500.0
2006-06-29 11:30:00,44.8,44.9,44.73,44.82,8900.0,36.4852,36.5666,36.4282,36.5015,8900.0
2006-06-29 12:00:00,44.81,44.85,44.67,44.67,10300.0,36.4933,36.5259,36.3793,36.3793,10300.0
2006-06-29 12:30:00,44.7,44.7,44.33,44.35,17300.0,36.4037,36.4037,36.1024,36.1187,17300.0
2006-06-29 13:00:00,44.34,44.4,44.07,44.08,31200.0,36.1105,36.1594,35.8907,35.8988,31200.0
2006-06-29 13:30:00,44.08,44.15,44.0,44.15,26700.0,35.8988,35.9558,35.8336,35.9558,26700.0
2006-06-29 14:00:00,44.17,44.45,44.11,44.43,80600.0,35.9721,36.2001,35.9232,36.1838,80600.0
2006-06-29 14:30:00,44.36,44.75,44.3,44.62,82500.0,36.1268,36.4444,36.078,36.3386,82500.0
2006-06-29 15:00:00,44.63,44.8,44.6,44.66,41800.0,36.3467,36.4852,36.3223,36.3711,41800.0
2006-06-29 15:30:00,44.64,44.91,44.64,44.9,114600.0,36.3549,36.5747,36.3549,36.5666,114600.0
2006-06-30 09:30:00,45.15,45.34,45.11,45.22,23000.0,36.7702,36.9249,36.7376,36.8272,23000.0
2006-06-30 10:00:00,45.25,45.41,45.0,45.4,60700.0,36.8516,36.9819,36.648,36.9738,60700.0
2006-06-30 10:30:00,45.43,45.73,45.36,45.73,38600.0,36.9982,37.2426,36.9412,37.2426,38600.0
2006-06-30 11:00:00,45.73,46.14,45.73,45.89,49400.0,37.2426,37.5765,37.2426,37.3729,49400.0
2006-06-30 11:30:00,45.94,45.95,45.7,45.75,37900.0,37.4136,37.4217,37.2181,37.2588,37900.0
2006-06-30 12:00:00,45.76,45.9,45.74,45.77,37700.0,37.267,37.381,37.2507,37.2751,37700.0
2006-06-30 12:30:00,45.75,45.84,45.6,45.63,29900.0,37.2588,37.3321,37.1367,37.1611,29900.0
2006-06-30 13:00:00,45.67,45.8,45.65,45.73,14500.0,37.1937,37.2996,37.1774,37.2426,14500.0
2006-06-30 13:30:00,45.73,45.86,45.71,45.8,21300.0,37.2426,37.3484,37.2263,37.2996,21300.0
2006-06-30 14:00:00,45.82,46.17,45.75,46.13,28800.0,37.3159,37.6009,37.2588,37.5683,28800.0
2006-06-30 14:30:00,46.13,46.37,46.08,46.31,48600.0,37.5683,37.7638,37.5276,37.7149,48600.0
2006-06-30 15:00:00,46.33,46.33,46.05,46.13,35800.0,37.7312,37.7312,37.5032,37.5683,35800.0
2006-06-30 15:30:00,46.13,46.75,45.9,46.66,234100.0,37.5683,38.0732,37.381,38.0,234100.0
2006-07-03 09:30:00,46.98,47.25,46.8,47.07,86100.0,38.2606,38.4804,38.114,38.3339,86100.0
2006-07-03 10:00:00,47.1,47.3,47.04,47.2,49400.0,38.3583,38.5212,38.3094,38.4397,49400.0
2006-07-03 10:30:00,47.2,47.28,47.1,47.21,43900.0,38.4397,38.5049,38.3583,38.4479,43900.0
2006-07-03 11:00:00,47.19,47.22,47.12,47.12,38000.0,38.4316,38.456,38.3746,38.3746,38000.0
2006-07-03 11:30:00,47.13,47.19,47.05,47.1,30000.0,38.3827,38.4316,38.3176,38.3583,30000.0
2006-07-03 12:00:00,47.11,47.16,47.02,47.15,28100.0,38.3664,38.4072,38.2931,38.399,28100.0
2006-07-03 12:30:00,47.15,47.2,47.1,47.19,37700.0,38.399,38.4397,38.3583,38.4316,37700.0
2006-07-03 13:00:00,47.2,47.2,47.2,47.2,9900.0,38.4397,38.4397,38.4397,38.4397,9900.0
2006-07-03 13:30:00,47.2,47.2,47.2,47.2,0.0,38.4397,38.4397,38.4397,38.4397,0.0
2006-07-03 14:00:00,47.2,47.2,47.2,47.2,0.0,38.4397,38.4397,38.4397,38.4397,0.0
2006-07-03 14:30:00,47.2,47.2,47.2,47.2,0.0,38.4397,38.4397,38.4397,38.4397,0.0
2006-07-03 15:00:00,47.2,47.2,47.2,47.2,0.0,38.4397,38.4397,38.4397,38.4397,0.0
2006-07-03 15:30:00,47.2,47.2,47.2,47.2,0.0,38.4397,38.4397,38.4397,38.4397,0.0
2006-07-05 09:30:00,47.3,47.3,46.9,47.04,49200.0,38.5212,38.5212,38.1954,38.3094,49200.0
2006-07-05 10:00:00,47.02,47.13,46.84,46.88,44700.0,38.2931,38.3827,38.1465,38.1791,44700.0
2006-07-05 10:30:00,46.91,47.0,46.64,46.72,31200.0,38.2036,38.2768,37.9837,38.0488,31200.0
2006-07-05 11:00:00,46.68,46.94,46.66,46.8,19700.0,38.0162,38.228,38.0,38.114,19700.0
2006-07-05 11:30:00,46.72,46.87,46.64,46.67,32600.0,38.0488,38.171,37.9837,38.0081,32600.0
2006-07-05 12:00:00,46.66,46.82,46.58,46.59,26600.0,38.0,38.1303,37.9348,37.9429,26600.0
2006-07-05 12:30:00,46.59,46.6,46.41,46.58,28500.0,37.9429,37.9511,37.7964,37.9348,28500.0
2006-07-05 13:00:00,46.56,46.9,46.56,46.84,24100.0,37.9185,38.1954,37.9185,38.1465,24100.0
2006-07-05 13:30:00,46.83,46.97,46.81,46.84,16300.0,38.1384,38.2524,38.1221,38.1465,16300.0
2006-07-05 14:00:00,46.86,46.99,46.72,46.91,23700.0,38.1628,38.2687,38.0488,38.2036,23700.0
2006-07-05 14:30:00,46.91,47.17,46.9,47.14,37900.0,38.2036,38.4153,38.1954,38.3909,37900.0
2006-07-05 15:00:00,47.14,47.14,46.9,46.9,31000.0,38.3909,38.3909,38.1954,38.1954,31000.0
2006-07-05 15:30:00,46.9,47.1,46.9,47.01,34700.0,38.1954,38.3583,38.1954,38.285,34700.0
2006-07-06 09:30:00,47.5,47.59,47.31,47.46,24200.0,38.684,38.7573,38.5293,38.6515,24200.0
2006-07-06 10:00:00,47.49,47.63,47.46,47.52,55600.0,38.6759,38.7899,38.6515,38.7003,55600.0
2006-07-06 10:30:00,47.51,47.52,47.31,47.32,35800.0,38.6922,38.7003,38.5293,38.5375,35800.0
2006-07-06 11:00:00,47.34,47.4,47.15,47.24,23400.0,38.5537,38.6026,38.399,38.4723,23400.0
2006-07-06 11:30:00,47.22,47.48,47.2,47.4,42800.0,38.456,38.6678,38.4397,38.6026,42800.0
2006-07-06 12:00:00,47.4,47.46,47.12,47.22,14300.0,38.6026,38.6515,38.3746,38.456,14300.0
2006-07-06 12:30:00,47.21,47.24,46.9,47.1,34300.0,38.4479,38.4723,38.1954,38.3583,34300.0
2006-07-06 13:00:00,47.11,47.21,46.99,47.07,15600.0,38.3664,38.4479,38.2687,38.3339,15600.0
2006-07-06 13:30:00,47.02,47.09,46.9,46.9,7800.0,38.2931,38.3501,38.1954,38.1954,7800.0
2006-07-06 14:00:00,46.88,46.94,46.7,46.75,10900.0,38.1791,38.228,38.0325,38.0732,10900.0
2006-07-06 14:30:00,46.77,46.77,46.65,46.74,17500.0,38.0895,38.0895,37.9918,38.0651,17500.0
2006-07-06 15:00:00,46.72,46.99,46.63,46.89,28100.0,38.0488,38.2687,37.9755,38.1873,28100.0
2006-07-06 15:30:00,46.86,47.05,46.85,47.02,37100.0,38.1628,38.3176,38.1547,38.2931,37100.0
2006-07-07 09:30:00,46.85,46.85,46.29,46.29,13200.0,38.1547,38.1547,37.6986,37.6986,13200.0
2006-07-07 10:00:00,46.23,46.4,46.13,46.23,20200.0,37.6498,37.7882,37.5683,37.6498,20200.0
2006-07-07 10:30:00,46.23,46.26,46.12,46.22,15700.0,37.6498,37.6742,37.5602,37.6416,15700.0
2006-07-07 11:00:00,46.21,46.29,46.16,46.29,11500.0,37.6335,37.6986,37.5928,37.6986,11500.0
2006-07-07 11:30:00,46.28,46.65,46.28,46.61,33400.0,37.6905,37.9918,37.6905,37.9592,33400.0
2006-07-07 12:00:00,46.56,46.62,46.41,46.62,14800.0,37.9185,37.9674,37.7964,37.9674,14800.0
2006-07-07 12:30:00,46.63,46.64,46.54,46.57,10300.0,37.9755,37.9837,37.9022,37.9267,10300.0
2006-07-07 13:00:00,46.57,46.57,46.42,46.54,13600.0,37.9267,37.9267,37.8045,37.9022,13600.0
2006-07-07 13:30:00,46.54,46.62,46.51,46.58,13300.0,37.9022,37.9674,37.8778,37.9348,13300.0
2006-07-07 14:00:00,46.59,46.65,46.5,46.55,19800.0,37.9429,37.9918,37.8696,37.9104,19800.0
2006-07-07 14:30:00,46.57,46.59,46.38,46.39,20900.0,37.9267,37.9429,37.7719,37.7801,20900.0
2006-07-07 15:00:00,46.37,46.43,46.23,46.25,19000.0,37.7638,37.8126,37.6498,37.666,19000.0
2006-07-07 15:30:00,46.24,46.24,46.05,46.05,61500.0,37.6579,37.6579,37.5032,37.5032,61500.0
2006-07-10 09:30:00,46.25,46.45,46.2,46.38,11700.0,37.666,37.8289,37.6253,37.7719,11700.0
2006-07-10 10:00:00,46.44,46.46,46.33,46.39,8500.0,37.8208,37.8371,37.7312,37.7801,8500.0
2006-07-10 10:30:00,46.39,46.75,46.32,46.66,16400.0,37.7801,38.0732,37.7231,38.0,16400.0
2006-07-10 11:00:00,46.74,46.77,46.48,46.5,14700.0,38.0651,38.0895,37.8534,37.8696,14700.0
2006-07-10 11:30:00,46.49,46.58,46.41,46.54,12800.0,37.8615,37.9348,37.7964,37.9022,12800.0
2006-07-10 12:00:00,46.56,46.56,46.34,46.44,11800.0,37.9185,37.9185,37.7393,37.8208,11800.0
2006-07-10 12:30:00,46.44,46.47,46.22,46.23,5100.0,37.8208,37.8452,37.6416,37.6498,5100.0
2006-07-10 13:00:00,46.22,46.27,46.08,46.23,11400.0,37.6416,37.6823,37.5276,37.6498,11400.0
2006-07-10 13:30:00,46.21,46.33,46.18,46.3,10000.0,37.6335,37.7312,37.609,37.7068,10000.0
2006-07-10 14:00:00,46.29,46.32,45.94,46.02,10100.0,37.6986,37.7231,37.4136,37.4787,10100.0
2006-07-10 14:30:00,45.99,46.09,45.87,46.0,9600.0,37.4543,37.5357,37.3566,37.4624,9600.0
2006-07-10 15:00:00,45.99,46.07,45.91,46.0,18000.0,37.4543,37.5195,37.3891,37.4624,18000.0
2006-07-10 15:30:00,46.0,46.0,45.88,45.9,31900.0,37.4624,37.4624,37.3647,37.381,31900.0
2006-07-11 09:30:00,45.91,45.91,45.45,45.45,13100.0,37.3891,37.3891,37.0145,37.0145,13100.0
2006-07-11 10:00:00,45.5,45.5,45.31,45.45,23400.0,37.0552,37.0552,36.9005,37.0145,23400.0
2006-07-11 10:30:00,45.43,45.43,45.27,45.28,8600.0,36.9982,36.9982,36.8679,36.8761,8600.0
2006-07-11 11:00:00,45.28,45.54,45.26,45.47,18600.0,36.8761,37.0878,36.8598,37.0308,18600.0
2006-07-11 11:30:00,45.46,45.53,45.4,45.44,15900.0,37.0227,37.0797,36.9738,37.0064,15900.0
2006-07-11 12:00:00,45.42,45.46,45.37,45.45,29100.0,36.9901,37.0227,36.9494,37.0145,29100.0
2006-07-11 12:30:00,45.45,45.49,45.41,45.45,4100.0,37.0145,37.0471,36.9819,37.0145,4100.0
2006-07-11 13:00:00,45.45,45.52,45.41,45.49,13300.0,37.0145,37.0715,36.9819,37.0471,13300.0
2006-07-11 13:30:00,45.49,45.6,45.41,45.6,20300.0,37.0471,37.1367,36.9819,37.1367,20300.0
2006-07-11 14:00:00,45.6,45.93,45.6,45.81,12400.0,37.1367,37.4054,37.1367,37.3077,12400.0
2006-07-11 14:30:00,45.8,45.9,45.78,45.79,5900.0,37.2996,37.381,37.2833,37.2914,5900.0
2006-07-11 15:00:00,45.79,46.07,45.7,46.02,17800.0,37.2914,37.5195,37.2181,37.4787,17800.0
2006-07-11 15:30:00,45.97,46.48,45.93,46.14,51900.0,37.438,37.8534,37.4054,37.5765,51900.0
2006-07-12 09:30:00,46.0,46.12,45.75,46.12,10900.0,37.4624,37.5602,37.2588,37.5602,10900.0
2006-07-12 10:00:00,46.04,46.22,46.02,46.22,13100.0,37.495,37.6416,37.4787,37.6416,13100.0
2006-07-12 10:30:00,46.21,46.34,46.15,46.29,19600.0,37.6335,37.7393,37.5846,37.6986,19600.0
2006-07-12 11:00:00,46.32,46.32,46.06,46.09,21400.0,37.7231,37.7231,37.5113,37.5357,21400.0
2006-07-12 11:30:00,46.09,46.36,45.96,46.33,25900.0,37.5357,37.7556,37.4299,37.7312,25900.0
2006-07-12 12:00:00,46.34,46.34,46.0,46.05,48300.0,37.7393,37.7393,37.4624,37.5032,48300.0
2006-07-12 12:30:00,46.05,46.2,46.02,46.18,12300.0,37.5032,37.6253,37.4787,37.609,12300.0
2006-07-12 13:00:00,46.18,46.19,45.93,45.93,10200.0,37.609,37.6172,37.4054,37.4054,10200.0
2006-07-12 13:30:00,45.93,45.93,45.73,45.78,11500.0,37.4054,37.4054,37.2426,37.2833,11500.0
2006-07-12 14:00:00,45.78,45.99,45.77,45.94,18000.0,37.2833,37.4543,37.2751,37.4136,18000.0
2006-07-12 14:30:00,45.95,45.97,45.75,45.78,28000.0,37.4217,37.438,37.2588,37.2833,28000.0
2006-07-12 15:00:00,45.77,46.04,45.76,46.02,66400.0,37.2751,37.495,37.267,37.4787,66400.0
2006-07-12 15:30:00,46.01,46.07,45.78,45.82,31700.0,37.4706,37.5195,37.2833,37.3159,31700.0
2006-07-13 09:30:00,45.55,45.55,45.24,45.3,85300.0,37.096,37.096,36.8435,36.8924,85300.0
2006-07-13 10:00:00,45.36,45.4,45.26,45.33,15500.0,36.9412,36.9738,36.8598,36.9168,15500.0
2006-07-13 10:30:00,45.32,45.69,45.32,45.6,17800.0,36.9087,37.21,36.9087,37.1367,17800.0
2006-07-13 11:00:00,45.6,45.75,45.57,45.65,22100.0,37.1367,37.2588,37.1123,37.1774,22100.0
2006-07-13 11:30:00,45.56,45.61,45.3,45.41,10000.0,37.1041,37.1448,36.8924,36.9819,10000.0
2006-07-13 12:00:00,45.39,45.56,45.39,45.46,17800.0,36.9657,37.1041,36.9657,37.0227,17800.0
2006-07-13 12:30:00,45.48,45.49,45.32,45.33,28000.0,37.039,37.0471,36.9087,36.9168,28000.0
2006-07-13 13:00:00,45.38,45.41,45.27,45.31,33800.0,36.9575,36.9819,36.8679,36.9005,33800.0
2006-07-13 13:30:00,45.25,45.39,45.25,45.26,14800.0,36.8516,36.9657,36.8516,36.8598,14800.0
2006-07-13 14:00:00,45.25,45.46,45.25,45.45,18900.0,36.8516,37.0227,36.8516,37.0145,18900.0
2006-07-13 14:30:00,45.44,45.5,45.26,45.38,26800.0,37.0064,37.0552,36.8598,36.9575,26800.0
2006-07-13 15:00:00,45.38,45.39,45.25,45.26,49700.0,36.9575,36.9657,36.8516,36.8598,49700.0
2006-07-13 15:30:00,45.33,45.43,45.25,45.41,53100.0,36.9168,36.9982,36.8516,36.9819,53100.0
2006-07-14 09:30:00,45.27,45.41,45.11,45.16,29700.0,36.8679,36.9819,36.7376,36.7783,29700.0
2006-07-14 10:00:00,45.2,45.36,45.1,45.15,15900.0,36.8109,36.9412,36.7295,36.7702,15900.0
2006-07-14 10:30:00,45.14,45.18,45.05,45.11,20200.0,36.7621,36.7946,36.6888,36.7376,20200.0
2006-07-14 11:00:00,45.12,45.43,45.09,45.34,44300.0,36.7458,36.9982,36.7213,36.9249,44300.0
2006-07-14 11:30:00,45.34,45.39,44.86,45.12,65200.0,36.9249,36.9657,36.534,36.7458,65200.0
2006-07-14 12:00:00,45.12,45.2,45.1,45.11,13000.0,36.7458,36.8109,36.7295,36.7376,13000.0
2006-07-14 12:30:00,45.14,45.2,45.1,45.19,15200.0,36.7621,36.8109,36.7295,36.8028,15200.0
2006-07-14 13:00:00,45.19,45.2,44.97,45.15,19900.0,36.8028,36.8109,36.6236,36.7702,19900.0
2006-07-14 13:30:00,45.13,45.2,45.04,45.05,9100.0,36.7539,36.8109,36.6806,36.6888,9100.0
2006-07-14 14:00:00,45.08,45.19,44.94,44.94,28900.0,36.7132,36.8028,36.5992,36.5992,28900.0
2006-07-14 14:30:00,44.94,44.99,44.84,44.9,52200.0,36.5992,36.6399,36.5177,36.5666,52200.0
2006-07-14 15:00:00,44.94,45.11,44.76,44.86,18900.0,36.5992,36.7376,36.4526,36.534,18900.0
2006-07-14 15:30:00,44.86,45.14,44.86,45.01,25100.0,36.534,36.7621,36.534,36.6562,25100.0
2006-07-17 09:30:00,44.1,44.53,43.73,43.78,107800.0,35.9151,36.2653,35.6138,35.6545,107800.0
2006-07-17 10:00:00,43.8,43.81,43.22,43.24,56500.0,35.6708,35.6789,35.1984,35.2147,56500.0
2006-07-17 10:30:00,43.25,43.34,42.81,43.04,95000.0,35.2228,35.2961,34.8645,35.0518,95000.0
2006-07-17 11:00:00,43.01,43.12,42.9,43.08,62300.0,35.0274,35.117,34.9378,35.0844,62300.0
2006-07-17 11:30:00,43.1,43.1,42.9,42.96,38200.0,35.1007,35.1007,34.9378,34.9867,38200.0
2006-07-17 12:00:00,42.99,43.04,42.9,43.0,25600.0,35.0111,35.0518,34.9378,35.0192,25600.0
2006-07-17 12:30:00,43.0,43.0,42.9,42.99,28700.0,35.0192,35.0192,34.9378,35.0111,28700.0
2006-07-17 13:00:00,42.99,43.0,42.92,42.98,22100.0,35.0111,35.0192,34.9541,35.003,22100.0
2006-07-17 13:30:00,42.97,43.0,42.92,43.0,19800.0,34.9948,35.0192,34.9541,35.0192,19800.0
2006-07-17 14:00:00,43.0,43.01,42.93,42.98,28000.0,35.0192,35.0274,34.9622,35.003,28000.0
2006-07-17 14:30:00,42.98,43.0,42.92,42.98,38800.0,35.003,35.0192,34.9541,35.003,38800.0
2006-07-17 15:00:00,43.0,43.0,42.8,42.86,37900.0,35.0192,35.0192,34.8564,34.9052,37900.0
2006-07-17 15:30:00,42.85,42.99,42.8,42.85,73600.0,34.8971,35.0111,34.8564,34.8971,73600.0
2006-07-18 09:30:00,42.9,43.1,42.7,42.86,99200.0,34.9378,35.1007,34.7749,34.9052,99200.0
2006-07-18 10:00:00,42.86,42.9,42.64,42.73,39800.0,34.9052,34.9378,34.7261,34.7994,39800.0
2006-07-18 10:30:00,42.73,42.78,42.6,42.7,18900.0,34.7994,34.8401,34.6935,34.7749,18900.0
2006-07-18 11:00:00,42.68,42.7,42.5,42.62,55400.0,34.7586,34.7749,34.612,34.7098,55400.0
2006-07-18 11:30:00,42.6,42.76,42.6,42.73,50800.0,34.6935,34.8238,34.6935,34.7994,50800.0
2006-07-18 12:00:00,42.69,42.74,42.66,42.74,9100.0,34.7668,34.8075,34.7423,34.8075,9100.0
2006-07-18 12:30:00,42.74,42.8,42.62,42.64,32700.0,34.8075,34.8564,34.7098,34.7261,32700.0
2006-07-18 13:00:00,42.67,42.67,42.5,42.55,22300.0,34.7505,34.7505,34.612,34.6528,22300.0
2006-07-18 13:30:00,42.52,42.6,42.5,42.55,29000.0,34.6283,34.6935,34.612,34.6528,29000.0
2006-07-18 14:00:00,42.57,42.72,42.55,42.72,26000.0,34.6691,34.7912,34.6528,34.7912,26000.0
2006-07-18 14:30:00,42.72,42.75,42.51,42.56,30100.0,34.7912,34.8156,34.6202,34.6609,30100.0
2006-07-18 15:00:00,42.57,42.66,42.35,42.62,63600.0,34.6691,34.7423,34.4899,34.7098,63600.0
2006-07-18 15:30:00,42.62,42.73,42.57,42.6,102400.0,34.7098,34.7994,34.6691,34.6935,102400.0
2006-07-19 09:30:00,42.7,42.99,42.7,42.9,16100.0,34.7749,35.0111,34.7749,34.9378,16100.0
2006-07-19 10:00:00,42.9,43.13,42.86,43.13,45100.0,34.9378,35.1251,34.9052,35.1251,45100.0
2006-07-19 10:30:00,43.13,43.16,42.94,42.96,46000.0,35.1251,35.1495,34.9704,34.9867,46000.0
2006-07-19 11:00:00,42.98,43.1,42.93,43.03,29800.0,35.003,35.1007,34.9622,35.0437,29800.0
2006-07-19 11:30:00,43.08,43.12,42.99,43.06,23400.0,35.0844,35.117,35.0111,35.0681,23400.0
2006-07-19 12:00:00,43.04,43.08,42.98,43.08,15000.0,35.0518,35.0844,35.003,35.0844,15000.0
2006-07-19 12:30:00,43.08,43.11,43.0,43.1,17600.0,35.0844,35.1088,35.0192,35.1007,17600.0
2006-07-19 13:00:00,43.08,43.33,42.98,43.31,48300.0,35.0844,35.288,35.003,35.2717,48300.0
2006-07-19 13:30:00,43.31,43.39,43.29,43.34,17200.0,35.2717,35.3369,35.2554,35.2961,17200.0
2006-07-19 14:00:00,43.35,43.5,43.33,43.48,15200.0,35.3043,35.4264,35.288,35.4102,15200.0
2006-07-19 14:30:00,43.5,43.5,43.28,43.43,26400.0,35.4264,35.4264,35.2473,35.3694,26400.0
2006-07-19 15:00:00,43.43,43.5,43.4,43.45,26100.0,35.3694,35.4264,35.345,35.3857,26100.0
2006-07-19 15:30:00,43.45,43.77,43.42,43.61,52900.0,35.3857,35.6463,35.3613,35.516,52900.0
2006-07-20 09:30:00,43.5,43.56,43.24,43.3,10500.0,35.4264,35.4753,35.2147,35.2636,10500.0
2006-07-20 10:00:00,43.21,43.33,43.09,43.17,7600.0,35.1903,35.288,35.0925,35.1577,7600.0
2006-07-20 10:30:00,43.17,43.34,43.11,43.33,14500.0,35.1577,35.2961,35.1088,35.288,14500.0
2006-07-20 11:00:00,43.35,43.46,43.31,43.4,21800.0,35.3043,35.3939,35.2717,35.345,21800.0
2006-07-20 11:30:00,43.39,43.43,43.26,43.4,8800.0,35.3369,35.3694,35.231,35.345,8800.0
2006-07-20 12:00:00,43.4,43.42,43.28,43.3,14600.0,35.345,35.3613,35.2473,35.2636,14600.0
2006-07-20 12:30:00,43.26,43.33,43.25,43.31,16300.0,35.231,35.288,35.2228,35.2717,16300.0
2006-07-20 13:00:00,43.33,43.4,43.3,43.39,12000.0,35.288,35.345,35.2636,35.3369,12000.0
2006-07-20 13:30:00,43.37,43.37,43.14,43.33,16800.0,35.3206,35.3206,35.1333,35.288,16800.0
2006-07-20 14:00:00,43.33,43.41,43.2,43.3,17400.0,35.288,35.3531,35.1821,35.2636,17400.0
2006-07-20 14:30:00,43.3,43.47,43.3,43.38,21600.0,35.2636,35.402,35.2636,35.3287,21600.0
2006-07-20 15:00:00,43.38,43.39,43.18,43.28,29100.0,35.3287,35.3369,35.1658,35.2473,29100.0
2006-07-20 15:30:00,43.28,43.3,43.08,43.16,42600.0,35.2473,35.2636,35.0844,35.1495,42600.0
2006-07-21 09:30:00,43.24,43.6,43.23,43.55,42100.0,35.2147,35.5079,35.2066,35.4672,42100.0
2006-07-21 10:00:00,43.55,43.85,43.45,43.79,43900.0,35.4672,35.7115,35.3857,35.6626,43900.0
2006-07-21 10:30:00,43.79,44.0,43.78,43.92,44500.0,35.6626,35.8336,35.6545,35.7685,44500.0
2006-07-21 11:00:00,43.91,43.91,43.65,43.66,23900.0,35.7603,35.7603,35.5486,35.5567,23900.0
2006-07-21 11:30:00,43.67,43.98,43.67,43.85,17300.0,35.5649,35.8174,35.5649,35.7115,17300.0
2006-07-21 12:00:00,43.85,43.85,43.5,43.64,15900.0,35.7115,35.7115,35.4264,35.5405,15900.0
2006-07-21 12:30:00,43.67,43.79,43.5,43.55,30100.0,35.5649,35.6626,35.4264,35.4672,30100.0
2006-07-21 13:00:00,43.55,43.7,43.54,43.54,24700.0,35.4672,35.5893,35.459,35.459,24700.0
2006-07-21 13:30:00,43.5,43.63,43.5,43.58,15600.0,35.4264,35.5323,35.4264,35.4916,15600.0
2006-07-21 14:00:00,43.58,43.66,43.51,43.65,21600.0,35.4916,35.5567,35.4346,35.5486,21600.0
2006-07-21 14:30:00,43.66,43.74,43.55,43.59,20500.0,35.5567,35.6219,35.4672,35.4997,20500.0
2006-07-21 15:00:00,43.6,43.6,43.52,43.56,22200.0,35.5079,35.5079,35.4427,35.4753,22200.0
2006-07-21 15:30:00,43.56,43.61,43.55,43.55,20900.0,35.4753,35.516,35.4672,35.4672,20900.0
2006-07-24 09:30:00,43.61,44.06,43.61,43.89,25600.0,35.516,35.8825,35.516,35.7441,25600.0
2006-07-24 10:00:00,43.8,43.91,43.65,43.82,25600.0,35.6708,35.7603,35.5486,35.6871,25600.0
2006-07-24 10:30:00,43.85,44.13,43.83,44.08,25700.0,35.7115,35.9395,35.6952,35.8988,25700.0
2006-07-24 11:00:00,44.08,44.09,44.0,44.03,10100.0,35.8988,35.9069,35.8336,35.8581,10100.0
2006-07-24 11:30:00,44.03,44.2,44.0,44.09,19700.0,35.8581,35.9965,35.8336,35.9069,19700.0
2006-07-24 12:00:00,44.09,44.09,43.92,44.06,22600.0,35.9069,35.9069,35.7685,35.8825,22600.0
2006-07-24 12:30:00,44.06,44.08,43.92,43.92,11900.0,35.8825,35.8988,35.7685,35.7685,11900.0
2006-07-24 13:00:00,43.9,43.98,43.87,43.98,10500.0,35.7522,35.8174,35.7278,35.8174,10500.0
2006-07-24 13:30:00,44.03,44.06,43.92,44.02,16700.0,35.8581,35.8825,35.7685,35.8499,16700.0
2006-07-24 14:00:00,44.01,44.15,43.94,44.07,14600.0,35.8418,35.9558,35.7848,35.8907,14600.0
2006-07-24 14:30:00,44.12,44.33,44.08,44.33,16600.0,35.9314,36.1024,35.8988,36.1024,16600.0
2006-07-24 15:00:00,44.28,44.35,44.15,44.15,14700.0,36.0617,36.1187,35.9558,35.9558,14700.0
2006-07-24 15:30:00,44.16,44.35,44.16,44.34,29100.0,35.9639,36.1187,35.9639,36.1105,29100.0
2006-07-25 09:30:00,44.31,44.35,44.21,44.35,22800.0,36.0861,36.1187,36.0047,36.1187,22800.0
2006-07-25 10:00:00,44.35,44.4,44.17,44.17,18400.0,36.1187,36.1594,35.9721,35.9721,18400.0
2006-07-25 10:30:00,44.19,44.25,43.95,44.07,14400.0,35.9884,36.0372,35.7929,35.8907,14400.0
2006-07-25 11:00:00,44.08,44.27,44.08,44.25,7900.0,35.8988,36.0535,35.8988,36.0372,7900.0
2006-07-25 11:30:00,44.27,44.35,44.23,44.34,8000.0,36.0535,36.1187,36.021,36.1105,8000.0
2006-07-25 12:00:00,44.3,44.47,44.3,44.46,25400.0,36.078,36.2164,36.078,36.2083,25400.0
2006-07-25 12:30:00,44.42,44.5,44.39,44.5,23800.0,36.1757,36.2408,36.1513,36.2408,23800.0
2006-07-25 13:00:00,44.52,44.52,44.43,44.43,5600.0,36.2571,36.2571,36.1838,36.1838,5600.0
2006-07-25 13:30:00,44.44,44.47,44.33,44.39,9900.0,36.192,36.2164,36.1024,36.1513,9900.0
2006-07-25 14:00:00,44.4,44.58,44.39,44.56,30200.0,36.1594,36.306,36.1513,36.2897,30200.0
2006-07-25 14:30:00,44.58,44.61,44.45,44.59,14900.0,36.306,36.3304,36.2001,36.3141,14900.0
2006-07-25 15:00:00,44.6,44.65,44.51,44.65,15200.0,36.3223,36.363,36.249,36.363,15200.0
2006-07-25 15:30:00,44.64,44.65,44.39,44.4,60000.0,36.3549,36.363,36.1513,36.1594,60000.0
2006-07-26 09:30:00,44.2,44.37,43.93,44.29,42600.0,35.9965,36.135,35.7766,36.0698,42600.0
2006-07-26 10:00:00,44.29,44.3,44.11,44.18,24600.0,36.0698,36.078,35.9232,35.9802,24600.0
2006-07-26 10:30:00,44.17,44.25,44.0,44.09,52000.0,35.9721,36.0372,35.8336,35.9069,52000.0
2006-07-26 11:00:00,44.14,44.14,43.93,44.0,23500.0,35.9477,35.9477,35.7766,35.8336,23500.0
2006-07-26 11:30:00,44.01,44.05,43.81,44.01,39000.0,35.8418,35.8744,35.6789,35.8418,39000.0
2006-07-26 12:00:00,44.01,44.2,43.98,44.02,21000.0,35.8418,35.9965,35.8174,35.8499,21000.0
2006-07-26 12:30:00,44.03,44.05,43.96,44.01,8300.0,35.8581,35.8744,35.8011,35.8418,8300.0
2006-07-26 13:00:00,44.02,44.14,44.02,44.1,10100.0,35.8499,35.9477,35.8499,35.9151,10100.0
2006-07-26 13:30:00,44.08,44.12,43.83,44.04,32900.0,35.8988,35.9314,35.6952,35.8662,32900.0
2006-07-26 14:00:00,44.04,44.04,43.79,43.9,15900.0,35.8662,35.8662,35.6626,35.7522,15900.0
2006-07-26 14:30:00,43.9,44.02,43.85,43.89,40200.0,35.7522,35.8499,35.7115,35.7441,40200.0
2006-07-26 15:00:00,43.86,43.86,43.5,43.56,24500.0,35.7196,35.7196,35.4264,35.4753,24500.0
2006-07-26 15:30:00,43.56,43.66,43.45,43.49,45000.0,35.4753,35.5567,35.3857,35.4183,45000.0
2006-07-27 09:30:00,43.55,43.83,43.55,43.72,18300.0,35.4672,35.6952,35.4672,35.6056,18300.0
2006-07-27 10:00:00,43.75,43.9,43.69,43.77,23900.0,35.63,35.7522,35.5812,35.6463,23900.0
2006-07-27 10:30:00,43.77,43.9,43.6,43.67,15500.0,35.6463,35.7522,35.5079,35.5649,15500.0
2006-07-27 11:00:00,43.68,43.89,43.6,43.81,15300.0,35.573,35.7441,35.5079,35.6789,15300.0
2006-07-27 11:30:00,43.81,43.87,43.74,43.76,8300.0,35.6789,35.7278,35.6219,35.6382,8300.0
2006-07-27 12:00:00,43.76,43.9,43.75,43.81,11300.0,35.6382,35.7522,35.63,35.6789,11300.0
2006-07-27 12:30:00,43.81,43.85,43.76,43.81,8800.0,35.6789,35.7115,35.6382,35.6789,8800.0
2006-07-27 13:00:00,43.8,43.8,43.52,43.52,10500.0,35.6708,35.6708,35.4427,35.4427,10500.0
2006-07-27 13:30:00,43.54,43.54,43.12,43.25,28000.0,35.459,35.459,35.117,35.2228,28000.0
2006-07-27 14:00:00,43.25,43.25,43.03,43.1,20900.0,35.2228,35.2228,35.0437,35.1007,20900.0
2006-07-27 14:30:00,43.09,43.15,43.04,43.08,16700.0,35.0925,35.1414,35.0518,35.0844,16700.0
2006-07-27 15:00:00,43.08,43.18,42.9,42.91,28600.0,35.0844,35.1658,34.9378,34.9459,28600.0
2006-07-27 15:30:00,42.87,42.99,42.86,42.9,37600.0,34.9134,35.0111,34.9052,34.9378,37600.0
2006-07-28 09:30:00,43.02,43.65,43.02,43.61,70000.0,35.0355,35.5486,35.0355,35.516,70000.0
2006-07-28 10:00:00,43.58,43.58,43.33,43.49,10100.0,35.4916,35.4916,35.288,35.4183,10100.0
2006-07-28 10:30:00,43.5,43.6,43.43,43.53,13400.0,35.4264,35.5079,35.3694,35.4509,13400.0
2006-07-28 11:00:00,43.53,43.68,43.48,43.6,29500.0,35.4509,35.573,35.4102,35.5079,29500.0
2006-07-28 11:30:00,43.65,43.65,43.53,43.53,15600.0,35.5486,35.5486,35.4509,35.4509,15600.0
2006-07-28 12:00:00,43.56,43.65,43.5,43.61,11900.0,35.4753,35.5486,35.4264,35.516,11900.0
2006-07-28 12:30:00,43.59,43.76,43.47,43.76,21200.0,35.4997,35.6382,35.402,35.6382,21200.0
2006-07-28 13:00:00,43.75,44.08,43.75,44.03,13600.0,35.63,35.8988,35.63,35.8581,13600.0
2006-07-28 13:30:00,44.0,44.03,43.89,43.95,8800.0,35.8336,35.8581,35.7441,35.7929,8800.0
2006-07-28 14:00:00,43.95,44.1,43.94,44.06,7800.0,35.7929,35.9151,35.7848,35.8825,7800.0
2006-07-28 14:30:00,44.04,44.1,43.95,44.09,7700.0,35.8662,35.9151,35.7929,35.9069,7700.0
2006-07-28 15:00:00,44.08,44.11,44.01,44.04,7600.0,35.8988,35.9232,35.8418,35.8662,7600.0
2006-07-28 15:30:00,44.08,44.2,44.05,44.12,16800.0,35.8988,35.9965,35.8744,35.9314,16800.0
2006-07-31 09:30:00,44.1,44.16,43.78,43.84,12800.0,35.9151,35.9639,35.6545,35.7033,12800.0
2006-07-31 10:00:00,43.85,43.93,43.78,43.87,10300.0,35.7115,35.7766,35.6545,35.7278,10300.0
2006-07-31 10:30:00,43.86,43.99,43.8,43.98,11400.0,35.7196,35.8255,35.6708,35.8174,11400.0
2006-07-31 11:00:00,43.99,44.11,43.99,44.07,11300.0,35.8255,35.9232,35.8255,35.8907,11300.0
2006-07-31 11:30:00,44.03,44.27,44.02,44.25,10500.0,35.8581,36.0535,35.8499,36.0372,10500.0
2006-07-31 12:00:00,44.23,44.34,44.2,44.2,10700.0,36.021,36.1105,35.9965,35.9965,10700.0
2006-07-31 12:30:00,44.2,44.24,44.07,44.2,10800.0,35.9965,36.0291,35.8907,35.9965,10800.0
2006-07-31 13:00:00,44.19,44.3,44.19,44.3,7000.0,35.9884,36.078,35.9884,36.078,7000.0
2006-07-31 13:30:00,44.3,44.4,44.26,44.27,10700.0,36.078,36.1594,36.0454,36.0535,10700.0
2006-07-31 14:00:00,44.3,44.37,44.2,44.27,9900.0,36.078,36.135,35.9965,36.0535,9900.0
2006-07-31 14:30:00,44.29,44.31,43.98,44.07,9100.0,36.0698,36.0861,35.8174,35.8907,9100.0
2006-07-31 15:00:00,44.07,44.11,43.96,44.0,10800.0,35.8907,35.9232,35.8011,35.8336,10800.0
2006-07-31 15:30:00,43.95,44.09,43.91,43.94,15600.0,35.7929,35.9069,35.7603,35.7848,15600.0
2006-08-01 09:30:00,43.8,43.8,43.56,43.76,14500.0,35.6708,35.6708,35.4753,35.6382,14500.0
2006-08-01 10:00:00,43.75,43.75,43.49,43.49,9600.0,35.63,35.63,35.4183,35.4183,9600.0
2006-08-01 10:30:00,43.51,43.78,43.44,43.72,9500.0,35.4346,35.6545,35.3776,35.6056,9500.0
2006-08-01 11:00:00,43.7,43.76,43.66,43.66,7700.0,35.5893,35.6382,35.5567,35.5567,7700.0
2006-08-01 11:30:00,43.75,43.75,43.63,43.66,6700.0,35.63,35.63,35.5323,35.5567,6700.0
2006-08-01 12:00:00,43.69,43.85,43.66,43.77,12500.0,35.5812,35.7115,35.5567,35.6463,12500.0
2006-08-01 12:30:00,43.77,43.77,43.64,43.68,5400.0,35.6463,35.6463,35.5405,35.573,5400.0
2006-08-01 13:00:00,43.68,43.82,43.68,43.8,8500.0,35.573,35.6871,35.573,35.6708,8500.0
2006-08-01 13:30:00,43.8,43.88,43.76,43.76,7400.0,35.6708,35.7359,35.6382,35.6382,7400.0
2006-08-01 14:00:00,43.77,43.84,43.65,43.65,9900.0,35.6463,35.7033,35.5486,35.5486,9900.0
2006-08-01 14:30:00,43.67,43.67,43.51,43.58,6400.0,35.5649,35.5649,35.4346,35.4916,6400.0
2006-08-01 15:00:00,43.57,43.57,43.37,43.46,6400.0,35.4835,35.4835,35.3206,35.3939,6400.0
2006-08-01 15:30:00,43.48,43.6,43.47,43.48,9700.0,35.4102,35.5079,35.402,35.4102,9700.0
2006-08-02 09:30:00,43.8,44.37,43.8,44.35,24100.0,35.6708,36.135,35.6708,36.1187,24100.0
2006-08-02 10:00:00,44.37,44.49,44.35,44.37,27000.0,36.135,36.2327,36.1187,36.135,27000.0
2006-08-02 10:30:00,44.32,44.47,44.3,44.32,31400.0,36.0943,36.2164,36.078,36.0943,31400.0
2006-08-02 11:00:00,44.3,44.31,44.14,44.15,78500.0,36.078,36.0861,35.9477,35.9558,78500.0
2006-08-02 11:30:00,44.15,44.22,44.14,44.2,23300.0,35.9558,36.0128,35.9477,35.9965,23300.0
2006-08-02 12:00:00,44.22,44.35,44.22,44.25,33400.0,36.0128,36.1187,36.0128,36.0372,33400.0
2006-08-02 12:30:00,44.25,44.27,44.19,44.25,10600.0,36.0372,36.0535,35.9884,36.0372,10600.0
2006-08-02 13:00:00,44.2,44.26,44.15,44.15,26200.0,35.9965,36.0454,35.9558,35.9558,26200.0
2006-08-02 13:30:00,44.19,44.25,44.17,44.17,10200.0,35.9884,36.0372,35.9721,35.9721,10200.0
2006-08-02 14:00:00,44.2,44.25,44.1,44.17,15500.0,35.9965,36.0372,35.9151,35.9721,15500.0
2006-08-02 14:30:00,44.1,44.19,44.07,44.09,7300.0,35.9151,35.9884,35.8907,35.9069,7300.0
2006-08-02 15:00:00,44.05,44.05,43.83,43.98,8200.0,35.8744,35.8744,35.6952,35.8174,8200.0
2006-08-02 15:30:00,43.99,44.1,43.85,43.93,38500.0,35.8255,35.9151,35.7115,35.7766,38500.0
2006-08-03 09:30:00,43.8,44.0,43.8,43.99,7400.0,35.6708,35.8336,35.6708,35.8255,7400.0
2006-08-03 10:00:00,43.92,44.11,43.9,44.04,17300.0,35.7685,35.9232,35.7522,35.8662,17300.0
2006-08-03 10:30:00,43.99,44.02,43.82,44.0,16000.0,35.8255,35.8499,35.6871,35.8336,16000.0
2006-08-03 11:00:00,43.99,44.05,43.97,43.98,8700.0,35.8255,35.8744,35.8092,35.8174,8700.0
2006-08-03 11:30:00,43.97,44.03,43.95,43.99,8900.0,35.8092,35.8581,35.7929,35.8255,8900.0
2006-08-03 12:00:00,44.0,44.02,43.97,44.02,9900.0,35.8336,35.8499,35.8092,35.8499,9900.0
2006-08-03 12:30:00,44.0,44.04,43.98,43.98,9600.0,35.8336,35.8662,35.8174,35.8174,9600.0
2006-08-03 13:00:00,43.99,44.06,43.95,44.03,24100.0,35.8255,35.8825,35.7929,35.8581,24100.0
2006-08-03 13:30:00,44.03,44.05,43.98,44.0,24200.0,35.8581,35.8744,35.8174,35.8336,24200.0
2006-08-03 14:00:00,44.0,44.05,43.94,44.0,26900.0,35.8336,35.8744,35.7848,35.8336,26900.0
2006-08-03 14:30:00,44.0,44.05,43.96,44.04,19200.0,35.8336,35.8744,35.8011,35.8662,19200.0
2006-08-03 15:00:00,44.02,44.02,43.98,43.99,16000.0,35.8499,35.8499,35.8174,35.8255,16000.0
2006-08-03 15:30:00,43.99,44.01,43.93,43.93,19900.0,35.8255,35.8418,35.7766,35.7766,19900.0
2006-08-04 09:30:00,44.1,44.13,44.0,44.1,19800.0,35.9151,35.9395,35.8336,35.9151,19800.0
2006-08-04 10:00:00,44.07,44.28,44.03,44.24,41700.0,35.8907,36.0617,35.8581,36.0291,41700.0
2006-08-04 10:30:00,44.23,44.4,44.23,44.35,15100.0,36.021,36.1594,36.021,36.1187,15100.0
2006-08-04 11:00:00,44.35,44.4,44.17,44.2,12300.0,36.1187,36.1594,35.9721,35.9965,12300.0
2006-08-04 11:30:00,44.18,44.24,44.06,44.06,14000.0,35.9802,36.0291,35.8825,35.8825,14000.0
2006-08-04 12:00:00,44.06,44.17,43.97,43.97,18400.0,35.8825,35.9721,35.8092,35.8092,18400.0
2006-08-04 12:30:00,43.96,44.07,43.91,43.99,25200.0,35.8011,35.8907,35.7603,35.8255,25200.0
2006-08-04 13:00:00,43.99,44.03,43.81,43.81,14700.0,35.8255,35.8581,35.6789,35.6789,14700.0
2006-08-04 13:30:00,43.81,43.88,43.76,43.8,4900.0,35.6789,35.7359,35.6382,35.6708,4900.0
2006-08-04 14:00:00,43.8,43.94,43.79,43.91,11900.0,35.6708,35.7848,35.6626,35.7603,11900.0
2006-08-04 14:30:00,43.87,44.0,43.85,43.87,16100.0,35.7278,35.8336,35.7115,35.7278,16100.0
2006-08-04 15:00:00,43.85,43.9,43.71,43.9,28000.0,35.7115,35.7522,35.5975,35.7522,28000.0
2006-08-04 15:30:00,43.9,44.02,43.89,44.0,14800.0,35.7522,35.8499,35.7441,35.8336,14800.0
2006-08-07 09:30:00,43.97,44.02,43.75,43.84,28700.0,35.8092,35.8499,35.63,35.7033,28700.0
2006-08-07 10:00:00,43.78,43.78,43.61,43.63,17400.0,35.6545,35.6545,35.516,35.5323,17400.0
2006-08-07 10:30:00,43.67,43.74,43.65,43.68,23000.0,35.5649,35.6219,35.5486,35.573,23000.0
2006-08-07 11:00:00,43.65,43.74,43.61,43.61,9100.0,35.5486,35.6219,35.516,35.516,9100.0
2006-08-07 11:30:00,43.62,43.68,43.59,43.61,7600.0,35.5242,35.573,35.4997,35.516,7600.0
2006-08-07 12:00:00,43.62,43.67,43.3,43.31,23300.0,35.5242,35.5649,35.2636,35.2717,23300.0
2006-08-07 12:30:00,43.29,43.6,43.29,43.56,5600.0,35.2554,35.5079,35.2554,35.4753,5600.0
2006-08-07 13:00:00,43.56,43.63,43.54,43.6,2800.0,35.4753,35.5323,35.459,35.5079,2800.0
2006-08-07 13:30:00,43.56,43.7,43.56,43.59,8700.0,35.4753,35.5893,35.4753,35.4997,8700.0
2006-08-07 14:00:00,43.58,43.58,43.4,43.42,14800.0,35.4916,35.4916,35.345,35.3613,14800.0
2006-08-07 14:30:00,43.41,43.49,43.24,43.49,16700.0,35.3531,35.4183,35.2147,35.4183,16700.0
2006-08-07 15:00:00,43.51,43.56,43.48,43.5,18200.0,35.4346,35.4753,35.4102,35.4264,18200.0
2006-08-07 15:30:00,43.52,43.58,43.45,43.45,18100.0,35.4427,35.4916,35.3857,35.3857,18100.0
2006-08-08 09:30:00,43.51,43.7,43.5,43.7,5100.0,35.4346,35.5893,35.4264,35.5893,5100.0
2006-08-08 10:00:00,43.63,43.82,43.6,43.66,7400.0,35.5323,35.6871,35.5079,35.5567,7400.0
2006-08-08 10:30:00,43.63,43.64,43.5,43.55,5000.0,35.5323,35.5405,35.4264,35.4672,5000.0
2006-08-08 11:00:00,43.54,43.57,43.5,43.54,6200.0,35.459,35.4835,35.4264,35.459,6200.0
2006-08-08 11:30:00,43.56,43.56,43.35,43.37,10900.0,35.4753,35.4753,35.3043,35.3206,10900.0
2006-08-08 12:00:00,43.41,43.61,43.41,43.59,3600.0,35.3531,35.516,35.3531,35.4997,3600.0
2006-08-08 12:30:00,43.55,43.75,43.54,43.72,8100.0,35.4672,35.63,35.459,35.6056,8100.0
2006-08-08 13:00:00,43.74,43.74,43.67,43.69,3300.0,35.6219,35.6219,35.5649,35.5812,3300.0
2006-08-08 13:30:00,43.66,43.66,43.55,43.57,5200.0,35.5567,35.5567,35.4672,35.4835,5200.0
2006-08-08 14:00:00,43.57,43.74,43.5,43.5,9500.0,35.4835,35.6219,35.4264,35.4264,9500.0
2006-08-08 14:30:00,43.51,43.56,43.4,43.44,19300.0,35.4346,35.4753,35.345,35.3776,19300.0
2006-08-08 15:00:00,43.44,43.57,43.43,43.5,31300.0,35.3776,35.4835,35.3694,35.4264,31300.0
2006-08-08 15:30:00,43.5,43.59,43.44,43.51,34600.0,35.4264,35.4997,35.3776,35.4346,34600.0
2006-08-09 09:30:00,43.71,43.8,43.46,43.65,12500.0,35.5975,35.6708,35.3939,35.5486,12500.0
2006-08-09 10:00:00,43.51,43.55,43.17,43.17,11700.0,35.4346,35.4672,35.1577,35.1577,11700.0
2006-08-09 10:30:00,43.17,43.33,43.1,43.27,9700.0,35.1577,35.288,35.1007,35.2391,9700.0
2006-08-09 11:00:00,43.27,43.42,43.27,43.41,6300.0,35.2391,35.3613,35.2391,35.3531,6300.0
2006-08-09 11:30:00,43.39,43.59,43.35,43.56,5200.0,35.3369,35.4997,35.3043,35.4753,5200.0
2006-08-09 12:00:00,43.55,43.62,43.46,43.46,4800.0,35.4672,35.5242,35.3939,35.3939,4800.0
2006-08-09 12:30:00,43.46,43.58,43.46,43.48,2500.0,35.3939,35.4916,35.3939,35.4102,2500.0
2006-08-09 13:00:00,43.46,43.6,43.45,43.48,1900.0,35.3939,35.5079,35.3857,35.4102,1900.0
2006-08-09 13:30:00,43.48,43.5,43.4,43.46,4800.0,35.4102,35.4264,35.345,35.3939,4800.0
2006-08-09 14:00:00,43.45,43.53,43.37,43.48,10800.0,35.3857,35.4509,35.3206,35.4102,10800.0
2006-08-09 14:30:00,43.52,43.52,43.11,43.16,15100.0,35.4427,35.4427,35.1088,35.1495,15100.0
2006-08-09 15:00:00,43.17,43.17,43.06,43.06,20100.0,35.1577,35.1577,35.0681,35.0681,20100.0
2006-08-09 15:30:00,43.01,43.08,42.8,42.85,23000.0,35.0274,35.0844,34.8564,34.8971,23000.0
2006-08-10 09:30:00,42.74,42.77,42.29,42.6,20000.0,34.8075,34.8319,34.441,34.6935,20000.0
2006-08-10 10:00:00,42.53,42.66,42.35,42.5,26700.0,34.6365,34.7423,34.4899,34.612,26700.0
2006-08-10 10:30:00,42.6,42.71,42.53,42.6,13900.0,34.6935,34.7831,34.6365,34.6935,13900.0
2006-08-10 11:00:00,42.68,42.89,42.61,42.8,29100.0,34.7586,34.9297,34.7016,34.8564,29100.0
2006-08-10 11:30:00,42.8,42.82,42.7,42.7,9500.0,34.8564,34.8727,34.7749,34.7749,9500.0
2006-08-10 12:00:00,42.65,42.77,42.65,42.74,7600.0,34.7342,34.8319,34.7342,34.8075,7600.0
2006-08-10 12:30:00,42.71,42.96,42.71,42.9,21300.0,34.7831,34.9867,34.7831,34.9378,21300.0
2006-08-10 13:00:00,42.9,42.92,42.8,42.85,30700.0,34.9378,34.9541,34.8564,34.8971,30700.0
2006-08-10 13:30:00,42.85,43.17,42.85,43.17,15200.0,34.8971,35.1577,34.8971,35.1577,15200.0
2006-08-10 14:00:00,43.18,43.35,43.18,43.2,11500.0,35.1658,35.3043,35.1658,35.1821,11500.0
2006-08-10 14:30:00,43.2,43.22,43.04,43.05,7500.0,35.1821,35.1984,35.0518,35.06,7500.0
2006-08-10 15:00:00,43.07,43.1,42.99,43.06,9800.0,35.0763,35.1007,35.0111,35.0681,9800.0
2006-08-10 15:30:00,43.01,43.25,42.97,43.05,16700.0,35.0274,35.2228,34.9948,35.06,16700.0
2006-08-11 09:30:00,42.9,42.9,42.31,42.44,16000.0,34.9378,34.9378,34.4573,34.5632,16000.0
2006-08-11 10:00:00,42.5,42.76,42.5,42.76,13300.0,34.612,34.8238,34.612,34.8238,13300.0
2006-08-11 10:30:00,42.77,42.85,42.7,42.7,9700.0,34.8319,34.8971,34.7749,34.7749,9700.0
2006-08-11 11:00:00,42.65,42.9,42.6,42.85,26300.0,34.7342,34.9378,34.6935,34.8971,26300.0
2006-08-11 11:30:00,42.88,42.91,42.73,42.75,8000.0,34.9215,34.9459,34.7994,34.8156,8000.0
2006-08-11 12:00:00,42.75,42.84,42.73,42.73,8400.0,34.8156,34.8889,34.7994,34.7994,8400.0
2006-08-11 12:30:00,42.77,42.79,42.63,42.63,5300.0,34.8319,34.8482,34.7179,34.7179,5300.0
2006-08-11 13:00:00,42.67,42.72,42.43,42.49,9200.0,34.7505,34.7912,34.555,34.6039,9200.0
2006-08-11 13:30:00,42.51,42.59,42.49,42.59,13100.0,34.6202,34.6853,34.6039,34.6853,13100.0
2006-08-11 14:00:00,42.6,42.69,42.48,42.68,14400.0,34.6935,34.7668,34.5958,34.7586,14400.0
2006-08-11 14:30:00,42.68,42.68,42.51,42.56,10100.0,34.7586,34.7586,34.6202,34.6609,10100.0
2006-08-11 15:00:00,42.51,42.69,42.5,42.69,10700.0,34.6202,34.7668,34.612,34.7668,10700.0
2006-08-11 15:30:00,42.63,42.78,42.6,42.68,19100.0,34.7179,34.8401,34.6935,34.7586,19100.0
2006-08-14 09:30:00,42.72,43.0,42.65,43.0,7700.0,34.7912,35.0192,34.7342,35.0192,7700.0
2006-08-14 10:00:00,43.02,43.39,43.02,43.29,19100.0,35.0355,35.3369,35.0355,35.2554,19100.0
2006-08-14 10:30:00,43.25,43.4,43.21,43.39,9100.0,35.2228,35.345,35.1903,35.3369,9100.0
2006-08-14 11:00:00,43.31,43.72,43.31,43.68,8000.0,35.2717,35.6056,35.2717,35.573,8000.0
2006-08-14 11:30:00,43.69,43.95,43.65,43.93,7800.0,35.5812,35.7929,35.5486,35.7766,7800.0
2006-08-14 12:00:00,43.91,44.0,43.82,43.87,6300.0,35.7603,35.8336,35.6871,35.7278,6300.0
2006-08-14 12:30:00,43.92,43.98,43.82,43.86,4400.0,35.7685,35.8174,35.6871,35.7196,4400.0
2006-08-14 13:00:00,43.85,43.95,43.83,43.86,7600.0,35.7115,35.7929,35.6952,35.7196,7600.0
2006-08-14 13:30:00,43.9,43.99,43.85,43.85,7100.0,35.7522,35.8255,35.7115,35.7115,7100.0
2006-08-14 14:00:00,43.84,43.84,43.47,43.52,9800.0,35.7033,35.7033,35.402,35.4427,9800.0
2006-08-14 14:30:00,43.53,43.6,43.43,43.44,8900.0,35.4509,35.5079,35.3694,35.3776,8900.0
2006-08-14 15:00:00,43.43,43.52,43.39,43.48,10800.0,35.3694,35.4427,35.3369,35.4102,10800.0
2006-08-14 15:30:00,43.46,43.5,43.29,43.4,23000.0,35.3939,35.4264,35.2554,35.345,23000.0
2006-08-15 09:30:00,43.88,44.25,43.85,43.87,19000.0,35.7359,36.0372,35.7115,35.7278,19000.0
2006-08-15 10:00:00,43.82,44.14,43.75,44.02,12300.0,35.6871,35.9477,35.63,35.8499,12300.0
2006-08-15 10:30:00,44.11,44.3,44.06,44.15,14600.0,35.9232,36.078,35.8825,35.9558,14600.0
2006-08-15 11:00:00,44.12,44.18,44.06,44.18,26100.0,35.9314,35.9802,35.8825,35.9802,26100.0
2006-08-15 11:30:00,44.13,44.36,44.13,44.34,5200.0,35.9395,36.1268,35.9395,36.1105,5200.0
2006-08-15 12:00:00,44.26,44.43,44.26,44.42,8400.0,36.0454,36.1838,36.0454,36.1757,8400.0
2006-08-15 12:30:00,44.42,44.52,44.42,44.51,4000.0,36.1757,36.2571,36.1757,36.249,4000.0
2006-08-15 13:00:00,44.45,44.45,44.25,44.3,5900.0,36.2001,36.2001,36.0372,36.078,5900.0
2006-08-15 13:30:00,44.34,44.35,44.15,44.18,8900.0,36.1105,36.1187,35.9558,35.9802,8900.0
2006-08-15 14:00:00,44.19,44.33,44.14,44.33,5900.0,35.9884,36.1024,35.9477,36.1024,5900.0
2006-08-15 14:30:00,44.39,44.44,44.34,44.39,10800.0,36.1513,36.192,36.1105,36.1513,10800.0
2006-08-15 15:00:00,44.39,44.39,44.34,44.36,6500.0,36.1513,36.1513,36.1105,36.1268,6500.0
2006-08-15 15:30:00,44.36,44.38,44.25,44.36,10800.0,36.1268,36.1431,36.0372,36.1268,10800.0
2006-08-16 09:30:00,44.67,44.96,44.59,44.9,10900.0,36.3793,36.6155,36.3141,36.5666,10900.0
2006-08-16 10:00:00,44.87,44.91,44.73,44.74,10900.0,36.5422,36.5747,36.4282,36.4363,10900.0
2006-08-16 10:30:00,44.75,44.75,44.39,44.72,19300.0,36.4444,36.4444,36.1513,36.42,19300.0
2006-08-16 11:00:00,44.74,44.75,44.65,44.7,2600.0,36.4363,36.4444,36.363,36.4037,2600.0
2006-08-16 11:30:00,44.72,44.82,44.72,44.75,6700.0,36.42,36.5015,36.42,36.4444,6700.0
2006-08-16 12:00:00,44.75,44.83,44.74,44.8,11200.0,36.4444,36.5096,36.4363,36.4852,11200.0
2006-08-16 12:30:00,44.8,45.04,44.8,45.02,11700.0,36.4852,36.6806,36.4852,36.6643,11700.0
2006-08-16 13:00:00,45.07,45.15,45.04,45.11,7200.0,36.7051,36.7702,36.6806,36.7376,7200.0
2006-08-16 13:30:00,45.11,45.11,45.0,45.04,9300.0,36.7376,36.7376,36.648,36.6806,9300.0
2006-08-16 14:00:00,45.04,45.1,45.01,45.07,6100.0,36.6806,36.7295,36.6562,36.7051,6100.0
2006-08-16 14:30:00,45.07,45.18,45.07,45.15,4600.0,36.7051,36.7946,36.7051,36.7702,4600.0
2006-08-16 15:00:00,45.18,45.22,45.1,45.11,12800.0,36.7946,36.8272,36.7295,36.7376,12800.0
2006-08-16 15:30:00,45.11,45.25,45.11,45.2,16600.0,36.7376,36.8516,36.7376,36.8109,16600.0
2006-08-17 09:30:00,45.27,45.66,45.27,45.64,8400.0,36.8679,37.1855,36.8679,37.1693,8400.0
2006-08-17 10:00:00,45.61,45.89,45.29,45.4,29900.0,37.1448,37.3729,36.8842,36.9738,29900.0
2006-08-17 10:30:00,45.42,45.56,45.37,45.5,15100.0,36.9901,37.1041,36.9494,37.0552,15100.0
2006-08-17 11:00:00,45.49,45.5,45.45,45.47,18400.0,37.0471,37.0552,37.0145,37.0308,18400.0
2006-08-17 11:30:00,45.47,45.5,45.43,45.43,14000.0,37.0308,37.0552,36.9982,36.9982,14000.0
2006-08-17 12:00:00,45.44,45.46,45.36,45.42,40000.0,37.0064,37.0227,36.9412,36.9901,40000.0
2006-08-17 12:30:00,45.43,45.43,45.22,45.31,26900.0,36.9982,36.9982,36.8272,36.9005,26900.0
2006-08-17 13:00:00,45.32,45.39,45.28,45.37,4900.0,36.9087,36.9657,36.8761,36.9494,4900.0
2006-08-17 13:30:00,45.33,45.37,45.2,45.22,9400.0,36.9168,36.9494,36.8109,36.8272,9400.0
2006-08-17 14:00:00,45.2,45.29,44.98,45.04,24300.0,36.8109,36.8842,36.6318,36.6806,24300.0
2006-08-17 14:30:00,45.05,45.06,44.95,45.0,21900.0,36.6888,36.6969,36.6073,36.648,21900.0
2006-08-17 15:00:00,45.0,45.04,44.74,44.79,30700.0,36.648,36.6806,36.4363,36.477,30700.0
2006-08-17 15:30:00,44.79,45.01,44.79,44.99,22900.0,36.477,36.6562,36.477,36.6399,22900.0
2006-08-18 09:30:00,44.9,44.9,44.58,44.58,10300.0,36.5666,36.5666,36.306,36.306,10300.0
2006-08-18 10:00:00,44.58,44.69,44.53,44.55,5200.0,36.306,36.3956,36.2653,36.2816,5200.0
2006-08-18 10:30:00,44.56,44.62,44.52,44.61,4400.0,36.2897,36.3386,36.2571,36.3304,4400.0
2006-08-18 11:00:00,44.61,44.72,44.56,44.56,4700.0,36.3304,36.42,36.2897,36.2897,4700.0
2006-08-18 11:30:00,44.57,44.62,44.44,44.47,11700.0,36.2979,36.3386,36.192,36.2164,11700.0
2006-08-18 12:00:00,44.48,44.58,44.42,44.51,3100.0,36.2246,36.306,36.1757,36.249,3100.0
2006-08-18 12:30:00,44.55,44.68,44.54,44.68,2900.0,36.2816,36.3874,36.2734,36.3874,2900.0
2006-08-18 13:00:00,44.68,44.82,44.67,44.82,5900.0,36.3874,36.5015,36.3793,36.5015,5900.0
2006-08-18 13:30:00,44.75,44.84,44.7,44.79,4000.0,36.4444,36.5177,36.4037,36.477,4000.0
2006-08-18 14:00:00,44.78,44.79,44.72,44.79,3100.0,36.4689,36.477,36.42,36.477,3100.0
2006-08-18 14:30:00,44.79,44.9,44.78,44.86,5100.0,36.477,36.5666,36.4689,36.534,5100.0
2006-08-18 15:00:00,44.8,44.86,44.72,44.82,8700.0,36.4852,36.534,36.42,36.5015,8700.0
2006-08-18 15:30:00,44.83,44.9,44.83,44.85,8300.0,36.5096,36.5666,36.5096,36.5259,8300.0
2006-08-21 09:30:00,44.81,44.82,44.67,44.68,4900.0,36.4933,36.5015,36.3793,36.3874,4900.0
2006-08-21 10:00:00,44.68,44.68,44.5,44.61,5300.0,36.3874,36.3874,36.2408,36.3304,5300.0
2006-08-21 10:30:00,44.59,44.59,44.47,44.47,2000.0,36.3141,36.3141,36.2164,36.2164,2000.0
2006-08-21 11:00:00,44.47,44.47,44.25,44.27,7600.0,36.2164,36.2164,36.0372,36.0535,7600.0
2006-08-21 11:30:00,44.29,44.29,44.1,44.1,1900.0,36.0698,36.0698,35.9151,35.9151,1900.0
2006-08-21 12:00:00,44.1,44.22,44.06,44.18,3600.0,35.9151,36.0128,35.8825,35.9802,3600.0
2006-08-21 12:30:00,44.18,44.21,44.15,44.2,1600.0,35.9802,36.0047,35.9558,35.9965,1600.0
2006-08-21 13:00:00,44.22,44.3,44.22,44.25,2400.0,36.0128,36.078,36.0128,36.0372,2400.0
2006-08-21 13:30:00,44.27,44.27,44.23,44.26,1800.0,36.0535,36.0535,36.021,36.0454,1800.0
2006-08-21 14:00:00,44.29,44.35,44.29,44.35,2200.0,36.0698,36.1187,36.0698,36.1187,2200.0
2006-08-21 14:30:00,44.34,44.35,44.16,44.21,7900.0,36.1105,36.1187,35.9639,36.0047,7900.0
2006-08-21 15:00:00,44.19,44.39,44.16,44.39,4900.0,35.9884,36.1513,35.9639,36.1513,4900.0
2006-08-21 15:30:00,44.34,44.43,44.19,44.23,13700.0,36.1105,36.1838,35.9884,36.021,13700.0
2006-08-22 09:30:00,44.32,44.66,44.1,44.13,17800.0,36.0943,36.3711,35.9151,35.9395,17800.0
2006-08-22 10:00:00,44.09,44.12,43.7,43.75,47500.0,35.9069,35.9314,35.5893,35.63,47500.0
2006-08-22 10:30:00,43.84,43.95,43.8,43.95,7000.0,35.7033,35.7929,35.6708,35.7929,7000.0
2006-08-22 11:00:00,43.97,44.06,43.93,44.02,9000.0,35.8092,35.8825,35.7766,35.8499,9000.0
2006-08-22 11:30:00,44.02,44.05,44.0,44.0,9200.0,35.8499,35.8744,35.8336,35.8336,9200.0
2006-08-22 12:00:00,44.01,44.01,43.86,43.89,7800.0,35.8418,35.8418,35.7196,35.7441,7800.0
2006-08-22 12:30:00,43.89,43.93,43.85,43.91,5100.0,35.7441,35.7766,35.7115,35.7603,5100.0
2006-08-22 13:00:00,43.93,43.93,43.75,43.77,6900.0,35.7766,35.7766,35.63,35.6463,6900.0
2006-08-22 13:30:00,43.82,43.82,43.69,43.72,5600.0,35.6871,35.6871,35.5812,35.6056,5600.0
2006-08-22 14:00:00,43.73,43.82,43.6,43.66,14700.0,35.6138,35.6871,35.5079,35.5567,14700.0
2006-08-22 14:30:00,43.62,43.66,43.58,43.59,19100.0,35.5242,35.5567,35.4916,35.4997,19100.0
2006-08-22 15:00:00,43.6,43.63,43.56,43.58,24700.0,35.5079,35.5323,35.4753,35.4916,24700.0
2006-08-22 15:30:00,43.58,43.67,43.55,43.59,34100.0,35.4916,35.5649,35.4672,35.4997,34100.0
2006-08-23 09:30:00,43.75,44.0,43.74,43.86,23000.0,35.63,35.8336,35.6219,35.7196,23000.0
2006-08-23 10:00:00,43.82,43.82,43.45,43.46,11700.0,35.6871,35.6871,35.3857,35.3939,11700.0
2006-08-23 10:30:00,43.47,43.83,43.47,43.79,13500.0,35.402,35.6952,35.402,35.6626,13500.0
2006-08-23 11:00:00,43.75,43.75,43.31,43.44,9900.0,35.63,35.63,35.2717,35.3776,9900.0
2006-08-23 11:30:00,43.46,43.71,43.46,43.71,6600.0,35.3939,35.5975,35.3939,35.5975,6600.0
2006-08-23 12:00:00,43.63,43.71,43.5,43.5,7100.0,35.5323,35.5975,35.4264,35.4264,7100.0
2006-08-23 12:30:00,43.51,43.57,43.48,43.5,6400.0,35.4346,35.4835,35.4102,35.4264,6400.0
2006-08-23 13:00:00,43.48,43.59,43.43,43.5,9900.0,35.4102,35.4997,35.3694,35.4264,9900.0
2006-08-23 13:30:00,43.5,43.55,43.38,43.44,3700.0,35.4264,35.4672,35.3287,35.3776,3700.0
2006-08-23 14:00:00,43.45,43.57,43.45,43.49,7200.0,35.3857,35.4835,35.3857,35.4183,7200.0
2006-08-23 14:30:00,43.52,43.52,43.42,43.42,3200.0,35.4427,35.4427,35.3613,35.3613,3200.0
2006-08-23 15:00:00,43.43,43.5,43.32,43.49,7100.0,35.3694,35.4264,35.2799,35.4183,7100.0
2006-08-23 15:30:00,43.49,43.57,43.45,43.46,16000.0,35.4183,35.4835,35.3857,35.3939,16000.0
2006-08-24 09:30:00,43.5,43.5,43.3,43.41,10300.0,35.4264,35.4264,35.2636,35.3531,10300.0
2006-08-24 10:00:00,43.42,43.42,43.18,43.18,5200.0,35.3613,35.3613,35.1658,35.1658,5200.0
2006-08-24 10:30:00,43.17,43.28,43.12,43.26,7600.0,35.1577,35.2473,35.117,35.231,7600.0
2006-08-24 11:00:00,43.23,43.33,43.21,43.33,4400.0,35.2066,35.288,35.1903,35.288,4400.0
2006-08-24 11:30:00,43.3,43.3,43.2,43.29,9000.0,35.2636,35.2636,35.1821,35.2554,9000.0
2006-08-24 12:00:00,43.3,43.37,43.11,43.14,11800.0,35.2636,35.3206,35.1088,35.1333,11800.0
2006-08-24 12:30:00,43.15,43.19,43.08,43.16,3800.0,35.1414,35.174,35.0844,35.1495,3800.0
2006-08-24 13:00:00,43.16,43.29,43.07,43.25,3900.0,35.1495,35.2554,35.0763,35.2228,3900.0
2006-08-24 13:30:00,43.2,43.28,43.2,43.22,6800.0,35.1821,35.2473,35.1821,35.1984,6800.0
2006-08-24 14:00:00,43.25,43.33,43.25,43.33,7100.0,35.2228,35.288,35.2228,35.288,7100.0
2006-08-24 14:30:00,43.3,43.33,43.26,43.29,2500.0,35.2636,35.288,35.231,35.2554,2500.0
2006-08-24 15:00:00,43.33,43.34,43.13,43.18,20600.0,35.288,35.2961,35.1251,35.1658,20600.0
2006-08-24 15:30:00,43.21,43.38,43.21,43.38,12800.0,35.1903,35.3287,35.1903,35.3287,12800.0
2006-08-25 09:30:00,43.3,43.3,43.0,43.26,7000.0,35.2636,35.2636,35.0192,35.231,7000.0
2006-08-25 10:00:00,43.29,43.4,43.28,43.34,4300.0,35.2554,35.345,35.2473,35.2961,4300.0
2006-08-25 10:30:00,43.34,43.34,43.19,43.25,5000.0,35.2961,35.2961,35.174,35.2228,5000.0
2006-08-25 11:00:00,43.22,43.28,43.17,43.26,6600.0,35.1984,35.2473,35.1577,35.231,6600.0
2006-08-25 11:30:00,43.25,43.31,43.15,43.31,5300.0,35.2228,35.2717,35.1414,35.2717,5300.0
2006-08-25 12:00:00,43.31,43.37,43.29,43.35,4200.0,35.2717,35.3206,35.2554,35.3043,4200.0
2006-08-25 12:30:00,43.35,43.45,43.28,43.31,4800.0,35.3043,35.3857,35.2473,35.2717,4800.0
2006-08-25 13:00:00,43.33,43.34,43.17,43.19,5700.0,35.288,35.2961,35.1577,35.174,5700.0
2006-08-25 13:30:00,43.2,43.28,43.19,43.24,7600.0,35.1821,35.2473,35.174,35.2147,7600.0
2006-08-25 14:00:00,43.26,43.29,43.2,43.27,4000.0,35.231,35.2554,35.1821,35.2391,4000.0
2006-08-25 14:30:00,43.28,43.42,43.26,43.3,7900.0,35.2473,35.3613,35.231,35.2636,7900.0
2006-08-25 15:00:00,43.35,43.46,43.33,43.46,6400.0,35.3043,35.3939,35.288,35.3939,6400.0
2006-08-25 15:30:00,43.4,43.4,43.27,43.35,14800.0,35.345,35.345,35.2391,35.3043,14800.0
2006-08-28 09:30:00,43.15,43.61,43.15,43.5,27600.0,35.1414,35.516,35.1414,35.4264,27600.0
2006-08-28 10:00:00,43.48,43.69,43.39,43.62,6700.0,35.4102,35.5812,35.3369,35.5242,6700.0
2006-08-28 10:30:00,43.67,43.99,43.6,43.95,10300.0,35.5649,35.8255,35.5079,35.7929,10300.0
2006-08-28 11:00:00,44.0,44.0,43.9,43.9,7200.0,35.8336,35.8336,35.7522,35.7522,7200.0
2006-08-28 11:30:00,43.9,44.15,43.85,44.01,18600.0,35.7522,35.9558,35.7115,35.8418,18600.0
2006-08-28 12:00:00,44.02,44.09,43.85,43.85,11600.0,35.8499,35.9069,35.7115,35.7115,11600.0
2006-08-28 12:30:00,43.76,43.82,43.71,43.77,11900.0,35.6382,35.6871,35.5975,35.6463,11900.0
2006-08-28 13:00:00,43.77,43.85,43.72,43.77,3600.0,35.6463,35.7115,35.6056,35.6463,3600.0
2006-08-28 13:30:00,43.77,43.94,43.74,43.94,8700.0,35.6463,35.7848,35.6219,35.7848,8700.0
2006-08-28 14:00:00,43.88,44.02,43.88,43.97,5600.0,35.7359,35.8499,35.7359,35.8092,5600.0
2006-08-28 14:30:00,43.98,44.09,43.96,43.96,5700.0,35.8174,35.9069,35.8011,35.8011,5700.0
2006-08-28 15:00:00,43.96,43.99,43.79,43.86,9200.0,35.8011,35.8255,35.6626,35.7196,9200.0
2006-08-28 15:30:00,43.86,43.87,43.62,43.75,26900.0,35.7196,35.7278,35.5242,35.63,26900.0
2006-08-29 09:30:00,43.53,43.75,43.52,43.67,6800.0,35.4993,35.6787,35.4912,35.6135,6800.0
2006-08-29 10:00:00,43.6,43.64,43.46,43.52,6300.0,35.5564,35.589,35.4422,35.4912,6300.0
2006-08-29 10:30:00,43.48,43.65,43.33,43.6,8700.0,35.4585,35.5972,35.3362,35.5564,8700.0
2006-08-29 11:00:00,43.62,43.67,43.55,43.57,10100.0,35.5727,35.6135,35.5156,35.5319,10100.0
2006-08-29 11:30:00,43.63,43.69,43.56,43.58,11900.0,35.5809,35.6298,35.5238,35.5401,11900.0
2006-08-29 12:00:00,43.61,43.77,43.58,43.6,7000.0,35.5646,35.695,35.5401,35.5564,7000.0
2006-08-29 12:30:00,43.65,43.77,43.58,43.73,10600.0,35.5972,35.695,35.5401,35.6624,10600.0
2006-08-29 13:00:00,43.73,43.82,43.7,43.8,4800.0,35.6624,35.7358,35.638,35.7195,4800.0
2006-08-29 13:30:00,43.81,44.0,43.77,43.91,11200.0,35.7277,35.8826,35.695,35.8092,11200.0
2006-08-29 14:00:00,43.95,44.14,43.88,43.97,11900.0,35.8418,35.9968,35.7847,35.8581,11900.0
2006-08-29 14:30:00,43.97,44.06,43.92,44.0,13700.0,35.8581,35.9315,35.8174,35.8826,13700.0
2006-08-29 15:00:00,43.99,44.08,43.91,44.0,24100.0,35.8745,35.9478,35.8092,35.8826,24100.0
2006-08-29 15:30:00,44.02,44.1,43.91,43.91,39500.0,35.8989,35.9642,35.8092,35.8092,39500.0
2006-08-30 09:30:00,43.91,44.08,43.59,43.72,21600.0,35.8092,35.9478,35.5482,35.6543,21600.0
2006-08-30 10:00:00,43.78,43.99,43.72,43.81,15300.0,35.7032,35.8745,35.6543,35.7277,15300.0
2006-08-30 10:30:00,43.87,43.93,43.71,43.8,6900.0,35.7766,35.8255,35.6461,35.7195,6900.0
2006-08-30 11:00:00,43.8,43.88,43.71,43.8,13600.0,35.7195,35.7847,35.6461,35.7195,13600.0
2006-08-30 11:30:00,43.81,43.87,43.7,43.8,25700.0,35.7277,35.7766,35.638,35.7195,25700.0
2006-08-30 12:00:00,43.84,43.89,43.65,43.73,33700.0,35.7521,35.7929,35.5972,35.6624,33700.0
2006-08-30 12:30:00,43.74,43.77,43.7,43.72,9400.0,35.6706,35.695,35.638,35.6543,9400.0
2006-08-30 13:00:00,43.76,43.78,43.55,43.55,4800.0,35.6869,35.7032,35.5156,35.5156,4800.0
2006-08-30 13:30:00,43.59,43.78,43.59,43.76,58400.0,35.5482,35.7032,35.5482,35.6869,58400.0
2006-08-30 14:00:00,43.72,43.9,43.64,43.88,24600.0,35.6543,35.8011,35.589,35.7847,24600.0
2006-08-30 14:30:00,43.87,43.92,43.72,43.92,9400.0,35.7766,35.8174,35.6543,35.8174,9400.0
2006-08-30 15:00:00,43.92,44.06,43.89,44.06,8000.0,35.8174,35.9315,35.7929,35.9315,8000.0
2006-08-30 15:30:00,44.08,44.15,44.01,44.01,9600.0,35.9478,36.0049,35.8908,35.8908,9600.0
2006-08-31 09:30:00,43.98,44.19,43.91,44.19,4200.0,35.8663,36.0376,35.8092,36.0376,4200.0
2006-08-31 10:00:00,44.18,44.2,44.07,44.1,4500.0,36.0294,36.0457,35.9397,35.9642,4500.0
2006-08-31 10:30:00,44.08,44.12,44.01,44.12,4800.0,35.9478,35.9805,35.8908,35.9805,4800.0
2006-08-31 11:00:00,44.08,44.12,44.03,44.08,3400.0,35.9478,35.9805,35.9071,35.9478,3400.0
2006-08-31 11:30:00,44.06,44.13,44.03,44.08,12100.0,35.9315,35.9886,35.9071,35.9478,12100.0
2006-08-31 12:00:00,44.07,44.16,44.0,44.14,16200.0,35.9397,36.0131,35.8826,35.9968,16200.0
2006-08-31 12:30:00,44.11,44.29,44.11,44.25,6700.0,35.9723,36.1191,35.9723,36.0865,6700.0
2006-08-31 13:00:00,44.26,44.27,44.16,44.23,4000.0,36.0946,36.1028,36.0131,36.0702,4000.0
2006-08-31 13:30:00,44.24,44.37,44.24,44.3,4800.0,36.0783,36.1843,36.0783,36.1273,4800.0
2006-08-31 14:00:00,44.35,44.43,44.35,44.4,10900.0,36.168,36.2333,36.168,36.2088,10900.0
2006-08-31 14:30:00,44.37,44.4,44.16,44.16,11500.0,36.1843,36.2088,36.0131,36.0131,11500.0
2006-08-31 15:00:00,44.15,44.15,44.0,44.01,19900.0,36.0049,36.0049,35.8826,35.8908,19900.0
2006-08-31 15:30:00,44.04,44.1,43.92,44.06,47700.0,35.9152,35.9642,35.8174,35.9315,47700.0
2006-09-01 09:30:00,44.25,44.29,44.19,44.25,4900.0,36.0865,36.1191,36.0376,36.0865,4900.0
2006-09-01 10:00:00,44.26,44.32,44.22,44.25,8800.0,36.0946,36.1436,36.062,36.0865,8800.0
2006-09-01 10:30:00,44.25,44.25,44.2,44.23,13600.0,36.0865,36.0865,36.0457,36.0702,13600.0
2006-09-01 11:00:00,44.25,44.25,44.22,44.25,8300.0,36.0865,36.0865,36.062,36.0865,8300.0
2006-09-01 11:30:00,44.24,44.4,44.22,44.38,13800.0,36.0783,36.2088,36.062,36.1925,13800.0
2006-09-01 12:00:00,44.38,44.46,44.32,44.39,6800.0,36.1925,36.2577,36.1436,36.2007,6800.0
2006-09-01 12:30:00,44.39,44.5,44.39,44.5,6500.0,36.2007,36.2904,36.2007,36.2904,6500.0
2006-09-01 13:00:00,44.5,44.61,44.5,44.55,6200.0,36.2904,36.3801,36.2904,36.3311,6200.0
2006-09-01 13:30:00,44.57,44.63,44.55,44.61,7200.0,36.3475,36.3964,36.3311,36.3801,7200.0
2006-09-01 14:00:00,44.62,44.62,44.51,44.53,3200.0,36.3882,36.3882,36.2985,36.3148,3200.0
2006-09-01 14:30:00,44.53,44.56,44.42,44.51,6200.0,36.3148,36.3393,36.2251,36.2985,6200.0
2006-09-01 15:00:00,44.51,44.69,44.5,44.68,11700.0,36.2985,36.4453,36.2904,36.4372,11700.0
2006-09-01 15:30:00,44.68,44.71,44.63,44.68,19000.0,36.4372,36.4616,36.3964,36.4372,19000.0
2006-09-05 09:30:00,44.83,44.83,44.36,44.56,20700.0,36.5595,36.5595,36.1762,36.3393,20700.0
2006-09-05 10:00:00,44.57,44.6,44.27,44.45,27400.0,36.3475,36.3719,36.1028,36.2496,27400.0
2006-09-05 10:30:00,44.45,44.46,44.36,44.36,10700.0,36.2496,36.2577,36.1762,36.1762,10700.0
2006-09-05 11:00:00,44.37,44.53,44.33,44.51,16700.0,36.1843,36.3148,36.1517,36.2985,16700.0
2006-09-05 11:30:00,44.47,44.67,44.41,44.58,15700.0,36.2659,36.429,36.217,36.3556,15700.0
2006-09-05 12:00:00,44.57,44.57,44.4,44.45,11400.0,36.3475,36.3475,36.2088,36.2496,11400.0
2006-09-05 12:30:00,44.44,44.45,44.38,44.38,3400.0,36.2414,36.2496,36.1925,36.1925,3400.0
2006-09-05 13:00:00,44.32,44.34,44.3,44.33,6100.0,36.1436,36.1599,36.1273,36.1517,6100.0
2006-09-05 13:30:00,44.33,44.43,44.24,44.31,10600.0,36.1517,36.2333,36.0783,36.1354,10600.0
2006-09-05 14:00:00,44.3,44.36,44.2,44.36,9300.0,36.1273,36.1762,36.0457,36.1762,9300.0
2006-09-05 14:30:00,44.35,44.37,44.3,44.36,11700.0,36.168,36.1843,36.1273,36.1762,11700.0
2006-09-05 15:00:00,44.36,44.36,44.27,44.27,5600.0,36.1762,36.1762,36.1028,36.1028,5600.0
2006-09-05 15:30:00,44.28,44.34,44.25,44.25,13900.0,36.111,36.1599,36.0865,36.0865,13900.0
2006-09-06 09:30:00,44.03,44.09,43.6,43.7,11500.0,35.9071,35.956,35.5564,35.638,11500.0
2006-09-06 10:00:00,43.68,43.94,43.68,43.94,12900.0,35.6216,35.8337,35.6216,35.8337,12900.0
2006-09-06 10:30:00,43.92,43.92,43.76,43.8,11700.0,35.8174,35.8174,35.6869,35.7195,11700.0
2006-09-06 11:00:00,43.76,43.84,43.73,43.78,7300.0,35.6869,35.7521,35.6624,35.7032,7300.0
2006-09-06 11:30:00,43.71,43.75,43.51,43.51,5500.0,35.6461,35.6787,35.483,35.483,5500.0
2006-09-06 12:00:00,43.51,43.62,43.45,43.5,8400.0,35.483,35.5727,35.4341,35.4749,8400.0
2006-09-06 12:30:00,43.58,43.71,43.58,43.69,2900.0,35.5401,35.6461,35.5401,35.6298,2900.0
2006-09-06 13:00:00,43.69,43.77,43.59,43.77,4600.0,35.6298,35.695,35.5482,35.695,4600.0
2006-09-06 13:30:00,43.77,43.86,43.73,43.77,4900.0,35.695,35.7684,35.6624,35.695,4900.0
2006-09-06 14:00:00,43.83,43.85,43.61,43.74,5200.0,35.744,35.7603,35.5646,35.6706,5200.0
2006-09-06 14:30:00,43.74,43.74,43.59,43.59,4600.0,35.6706,35.6706,35.5482,35.5482,4600.0
2006-09-06 15:00:00,43.55,43.72,43.51,43.69,6400.0,35.5156,35.6543,35.483,35.6298,6400.0
2006-09-06 15:30:00,43.69,43.69,43.32,43.33,23200.0,35.6298,35.6298,35.3281,35.3362,23200.0
2006-09-07 09:30:00,43.33,43.4,43.2,43.3,5100.0,35.3362,35.3933,35.2302,35.3117,5100.0
2006-09-07 10:00:00,43.29,43.45,43.29,43.44,5200.0,35.3036,35.4341,35.3036,35.4259,5200.0
2006-09-07 10:30:00,43.45,43.6,43.45,43.46,6700.0,35.4341,35.5564,35.4341,35.4422,6700.0
2006-09-07 11:00:00,43.47,43.74,43.47,43.7,10700.0,35.4504,35.6706,35.4504,35.638,10700.0
2006-09-07 11:30:00,43.75,43.87,43.6,43.87,17800.0,35.6787,35.7766,35.5564,35.7766,17800.0
2006-09-07 12:00:00,43.92,44.06,43.84,43.87,20300.0,35.8174,35.9315,35.7521,35.7766,20300.0
2006-09-07 12:30:00,43.88,43.88,43.63,43.63,9100.0,35.7847,35.7847,35.5809,35.5809,9100.0
2006-09-07 13:00:00,43.64,43.77,43.44,43.6,22700.0,35.589,35.695,35.4259,35.5564,22700.0
2006-09-07 13:30:00,43.62,43.64,43.36,43.48,33900.0,35.5727,35.589,35.3607,35.4585,33900.0
2006-09-07 14:00:00,43.51,43.6,43.41,43.55,14400.0,35.483,35.5564,35.4015,35.5156,14400.0
2006-09-07 14:30:00,43.55,43.64,43.4,43.64,10700.0,35.5156,35.589,35.3933,35.589,10700.0
2006-09-07 15:00:00,43.62,43.62,43.28,43.33,40100.0,35.5727,35.5727,35.2954,35.3362,40100.0
2006-09-07 15:30:00,43.33,43.42,43.32,43.32,17700.0,35.3362,35.4096,35.3281,35.3281,17700.0
2006-09-08 09:30:00,44.23,44.23,43.15,43.37,16100.0,36.0702,36.0702,35.1894,35.3688,16100.0
2006-09-08 10:00:00,43.42,43.48,43.2,43.4,17000.0,35.4096,35.4585,35.2302,35.3933,17000.0
2006-09-08 10:30:00,43.45,43.65,43.43,43.65,12500.0,35.4341,35.5972,35.4178,35.5972,12500.0
2006-09-08 11:00:00,43.66,43.67,43.46,43.55,10000.0,35.6053,35.6135,35.4422,35.5156,10000.0
2006-09-08 11:30:00,43.55,43.6,43.48,43.52,10100.0,35.5156,35.5564,35.4585,35.4912,10100.0
2006-09-08 12:00:00,43.51,43.61,43.51,43.58,6500.0,35.483,35.5646,35.483,35.5401,6500.0
2006-09-08 12:30:00,43.54,43.67,43.38,43.63,25100.0,35.5075,35.6135,35.377,35.5809,25100.0
2006-09-08 13:00:00,43.63,43.7,43.58,43.65,8200.0,35.5809,35.638,35.5401,35.5972,8200.0
2006-09-08 13:30:00,43.65,43.66,43.49,43.57,11000.0,35.5972,35.6053,35.4667,35.5319,11000.0
2006-09-08 14:00:00,43.62,43.63,43.54,43.56,9500.0,35.5727,35.5809,35.5075,35.5238,9500.0
2006-09-08 14:30:00,43.54,43.76,43.51,43.76,12600.0,35.5075,35.6869,35.483,35.6869,12600.0
2006-09-08 15:00:00,43.76,43.78,43.65,43.67,15100.0,35.6869,35.7032,35.5972,35.6135,15100.0
2006-09-08 15:30:00,43.67,43.83,43.65,43.65,15600.0,35.6135,35.744,35.5972,35.5972,15600.0
2006-09-11 09:30:00,43.7,44.1,43.7,43.91,11900.0,35.638,35.9642,35.638,35.8092,11900.0
2006-09-11 10:00:00,43.9,44.1,43.86,44.08,17100.0,35.8011,35.9642,35.7684,35.9478,17100.0
2006-09-11 10:30:00,44.07,44.3,44.05,44.29,26600.0,35.9397,36.1273,35.9234,36.1191,26600.0
2006-09-11 11:00:00,44.33,44.5,44.24,44.5,16800.0,36.1517,36.2904,36.0783,36.2904,16800.0
2006-09-11 11:30:00,44.54,44.75,44.52,44.75,18400.0,36.323,36.4942,36.3067,36.4942,18400.0
2006-09-11 12:00:00,44.75,45.03,44.74,45.03,30200.0,36.4942,36.7226,36.4861,36.7226,30200.0
2006-09-11 12:30:00,45.07,45.08,44.98,45.01,13300.0,36.7552,36.7634,36.6818,36.7063,13300.0
2006-09-11 13:00:00,45.01,45.37,45.01,45.37,14200.0,36.7063,36.9999,36.7063,36.9999,14200.0
2006-09-11 13:30:00,45.39,45.61,45.38,45.46,28500.0,37.0162,37.1956,37.008,37.0733,28500.0
2006-09-11 14:00:00,45.48,45.49,45.09,45.16,18900.0,37.0896,37.0977,36.7715,36.8286,18900.0
2006-09-11 14:30:00,45.16,45.33,45.13,45.25,25200.0,36.8286,36.9672,36.8041,36.902,25200.0
2006-09-11 15:00:00,45.25,45.28,45.05,45.23,31400.0,36.902,36.9265,36.7389,36.8857,31400.0
2006-09-11 15:30:00,45.23,45.5,45.19,45.44,52600.0,36.8857,37.1059,36.8531,37.0569,52600.0
2006-09-12 09:30:00,45.44,45.5,45.31,45.38,7500.0,37.0569,37.1059,36.9509,37.008,7500.0
2006-09-12 10:00:00,45.47,45.63,45.16,45.25,23200.0,37.0814,37.2119,36.8286,36.902,23200.0
2006-09-12 10:30:00,45.24,45.3,45.11,45.3,35600.0,36.8938,36.9428,36.7878,36.9428,35600.0
2006-09-12 11:00:00,45.3,45.53,45.3,45.38,16500.0,36.9428,37.1303,36.9428,37.008,16500.0
2006-09-12 11:30:00,45.43,45.65,45.43,45.65,6400.0,37.0488,37.2282,37.0488,37.2282,6400.0
2006-09-12 12:00:00,45.67,45.85,45.6,45.63,18800.0,37.2445,37.3913,37.1874,37.2119,18800.0
2006-09-12 12:30:00,45.65,45.67,45.51,45.64,8700.0,37.2282,37.2445,37.114,37.2201,8700.0
2006-09-12 13:00:00,45.62,45.66,45.54,45.54,7500.0,37.2037,37.2364,37.1385,37.1385,7500.0
2006-09-12 13:30:00,45.55,45.87,45.53,45.82,14100.0,37.1467,37.4076,37.1303,37.3668,14100.0
2006-09-12 14:00:00,45.83,46.0,45.8,45.96,13700.0,37.375,37.5136,37.3505,37.481,13700.0
2006-09-12 14:30:00,46.02,46.36,46.02,46.33,17100.0,37.5299,37.8072,37.5299,37.7828,17100.0
2006-09-12 15:00:00,46.3,46.48,46.25,46.31,32700.0,37.7583,37.9051,37.7175,37.7664,32700.0
2006-09-12 15:30:00,46.34,46.42,44.51,46.21,39400.0,37.7909,37.8562,36.2985,37.6849,39400.0
2006-09-13 09:30:00,46.34,46.47,46.2,46.35,9000.0,37.7909,37.8969,37.6767,37.7991,9000.0
2006-09-13 10:00:00,46.4,46.47,46.35,46.47,11700.0,37.8398,37.8969,37.7991,37.8969,11700.0
2006-09-13 10:30:00,46.45,46.48,45.9,46.09,22500.0,37.8806,37.9051,37.4321,37.587,22500.0
2006-09-13 11:00:00,46.04,46.2,46.04,46.13,6600.0,37.5463,37.6767,37.5463,37.6197,6600.0
2006-09-13 11:30:00,46.17,46.3,46.17,46.25,5500.0,37.6523,37.7583,37.6523,37.7175,5500.0
2006-09-13 12:00:00,46.27,46.75,46.25,46.73,25400.0,37.7338,38.1253,37.7175,38.109,25400.0
2006-09-13 12:30:00,46.71,47.04,46.71,46.9,49100.0,38.0927,38.3618,38.0927,38.2476,49100.0
2006-09-13 13:00:00,46.9,47.28,46.86,47.28,40200.0,38.2476,38.5575,38.215,38.5575,40200.0
2006-09-13 13:30:00,47.27,47.55,47.23,47.23,26500.0,38.5493,38.7777,38.5167,38.5167,26500.0
2006-09-13 14:00:00,47.24,47.42,47.22,47.34,32500.0,38.5249,38.6717,38.5086,38.6064,32500.0
2006-09-13 14:30:00,47.34,47.56,47.33,47.5,23200.0,38.6064,38.7858,38.5983,38.7369,23200.0
2006-09-13 15:00:00,47.52,47.52,47.25,47.27,31900.0,38.7532,38.7532,38.533,38.5493,31900.0
2006-09-13 15:30:00,47.27,47.39,47.25,47.31,25100.0,38.5493,38.6472,38.533,38.582,25100.0
2006-09-14 09:30:00,47.31,47.35,47.0,47.2,15000.0,38.582,38.6146,38.3291,38.4923,15000.0
2006-09-14 10:00:00,47.19,47.19,47.0,47.02,8200.0,38.4841,38.4841,38.3291,38.3455,8200.0
2006-09-14 10:30:00,47.0,47.07,46.91,47.0,60700.0,38.3291,38.3862,38.2558,38.3291,60700.0
2006-09-14 11:00:00,47.0,47.0,46.88,46.88,19700.0,38.3291,38.3291,38.2313,38.2313,19700.0
2006-09-14 11:30:00,46.87,46.96,46.85,46.91,15000.0,38.2231,38.2965,38.2068,38.2558,15000.0
2006-09-14 12:00:00,46.93,47.04,46.91,46.98,4800.0,38.2721,38.3618,38.2558,38.3128,4800.0
2006-09-14 12:30:00,47.03,47.03,46.95,46.97,6200.0,38.3536,38.3536,38.2884,38.3047,6200.0
2006-09-14 13:00:00,46.96,47.06,46.93,47.06,16300.0,38.2965,38.3781,38.2721,38.3781,16300.0
2006-09-14 13:30:00,47.06,47.15,47.06,47.11,17100.0,38.3781,38.4515,38.3781,38.4189,17100.0
2006-09-14 14:00:00,47.11,47.27,47.09,47.25,20900.0,38.4189,38.5493,38.4025,38.533,20900.0
2006-09-14 14:30:00,47.28,47.41,47.26,47.36,23900.0,38.5575,38.6635,38.5412,38.6227,23900.0
2006-09-14 15:00:00,47.35,47.51,47.26,47.46,46200.0,38.6146,38.7451,38.5412,38.7043,46200.0
2006-09-14 15:30:00,47.45,47.6,47.41,47.52,45800.0,38.6961,38.8185,38.6635,38.7532,45800.0
2006-09-15 09:30:00,47.44,47.44,46.98,47.06,22900.0,38.688,38.688,38.3128,38.3781,22900.0
2006-09-15 10:00:00,47.02,47.25,46.88,47.11,13200.0,38.3455,38.533,38.2313,38.4189,13200.0
2006-09-15 10:30:00,47.14,47.18,46.91,47.17,26700.0,38.4433,38.4759,38.2558,38.4678,26700.0
2006-09-15 11:00:00,47.13,47.19,46.89,46.91,16600.0,38.4352,38.4841,38.2394,38.2558,16600.0
2006-09-15 11:30:00,46.9,47.03,46.9,46.96,14600.0,38.2476,38.3536,38.2476,38.2965,14600.0
2006-09-15 12:00:00,46.96,47.02,46.92,46.99,13200.0,38.2965,38.3455,38.2639,38.321,13200.0
2006-09-15 12:30:00,47.0,47.01,46.82,46.82,17900.0,38.3291,38.3373,38.1824,38.1824,17900.0
2006-09-15 13:00:00,46.82,47.03,46.82,46.85,14400.0,38.1824,38.3536,38.1824,38.2068,14400.0
2006-09-15 13:30:00,46.84,47.04,46.84,47.0,32800.0,38.1987,38.3618,38.1987,38.3291,32800.0
2006-09-15 14:00:00,46.95,47.06,46.93,46.94,18100.0,38.2884,38.3781,38.2721,38.2802,18100.0
2006-09-15 14:30:00,46.94,47.05,46.92,47.0,21300.0,38.2802,38.3699,38.2639,38.3291,21300.0
2006-09-15 15:00:00,47.0,47.01,46.88,47.0,29000.0,38.3291,38.3373,38.2313,38.3291,29000.0
2006-09-15 15:30:00,47.0,47.01,46.8,46.97,30900.0,38.3291,38.3373,38.166,38.3047,30900.0
2006-09-18 09:30:00,47.35,47.35,46.92,46.95,17300.0,38.6146,38.6146,38.2639,38.2884,17300.0
2006-09-18 10:00:00,46.95,47.0,46.76,46.76,16200.0,38.2884,38.3291,38.1334,38.1334,16200.0
2006-09-18 10:30:00,46.81,46.95,46.74,46.84,13200.0,38.1742,38.2884,38.1171,38.1987,13200.0
2006-09-18 11:00:00,46.8,46.8,46.55,46.55,23400.0,38.166,38.166,37.9622,37.9622,23400.0
2006-09-18 11:30:00,46.6,46.7,46.33,46.47,35200.0,38.0029,38.0845,37.7828,37.8969,35200.0
2006-09-18 12:00:00,46.47,46.57,46.3,46.41,24100.0,37.8969,37.9785,37.7583,37.848,24100.0
2006-09-18 12:30:00,46.4,46.53,46.36,46.45,17600.0,37.8398,37.9459,37.8072,37.8806,17600.0
2006-09-18 13:00:00,46.5,46.59,46.41,46.47,9500.0,37.9214,37.9948,37.848,37.8969,9500.0
2006-09-18 13:30:00,46.47,46.48,46.23,46.3,16100.0,37.8969,37.9051,37.7012,37.7583,16100.0
2006-09-18 14:00:00,46.28,46.28,46.08,46.1,22500.0,37.742,37.742,37.5789,37.5952,22500.0
2006-09-18 14:30:00,46.05,46.08,45.76,45.89,23200.0,37.5544,37.5789,37.3179,37.4239,23200.0
2006-09-18 15:00:00,45.86,45.93,45.75,45.84,33300.0,37.3995,37.4565,37.3098,37.3832,33300.0
2006-09-18 15:30:00,45.83,45.89,45.36,45.66,140400.0,37.375,37.4239,36.9917,37.2364,140400.0
2006-09-19 09:30:00,48.55,49.59,48.0,48.6,399600.0,39.5932,40.4413,39.1447,39.634,399600.0
2006-09-19 10:00:00,48.56,49.35,48.25,49.35,284100.0,39.6014,40.2456,39.3485,40.2456,284100.0
2006-09-19 10:30:00,49.28,49.6,49.1,49.38,251900.0,40.1885,40.4495,40.0417,40.2701,251900.0
2006-09-19 11:00:00,49.32,49.38,48.61,49.12,124700.0,40.2211,40.2701,39.6421,40.058,124700.0
2006-09-19 11:30:00,49.05,49.4,48.8,49.1,71900.0,40.001,40.2864,39.7971,40.0417,71900.0
2006-09-19 12:00:00,49.08,49.35,48.6,48.67,78500.0,40.0254,40.2456,39.634,39.6911,78500.0
2006-09-19 12:30:00,48.67,48.91,48.6,48.73,51200.0,39.6911,39.8868,39.634,39.74,51200.0
2006-09-19 13:00:00,48.7,48.7,48.15,48.3,154700.0,39.7155,39.7155,39.267,39.3893,154700.0
2006-09-19 13:30:00,48.3,48.42,48.21,48.24,36800.0,39.3893,39.4872,39.3159,39.3404,36800.0
2006-09-19 14:00:00,48.24,48.8,48.24,48.68,61200.0,39.3404,39.7971,39.3404,39.6992,61200.0
2006-09-19 14:30:00,48.68,48.88,48.6,48.73,81600.0,39.6992,39.8623,39.634,39.74,81600.0
2006-09-19 15:00:00,48.71,48.9,48.56,48.6,100900.0,39.7237,39.8786,39.6014,39.634,100900.0
2006-09-19 15:30:00,48.62,48.71,48.06,48.41,170200.0,39.6503,39.7237,39.1936,39.479,170200.0
2006-09-20 09:30:00,48.5,48.78,48.48,48.62,70500.0,39.5524,39.7808,39.5361,39.6503,70500.0
2006-09-20 10:00:00,48.66,48.9,48.6,48.8,56400.0,39.6829,39.8786,39.634,39.7971,56400.0
2006-09-20 10:30:00,48.84,48.88,48.67,48.78,20700.0,39.8297,39.8623,39.6911,39.7808,20700.0
2006-09-20 11:00:00,48.8,48.8,48.68,48.74,23100.0,39.7971,39.7971,39.6992,39.7481,23100.0
2006-09-20 11:30:00,48.74,49.09,48.7,48.86,45700.0,39.7481,40.0336,39.7155,39.846,45700.0
2006-09-20 12:00:00,48.85,48.95,48.8,48.92,28400.0,39.8379,39.9194,39.7971,39.8949,28400.0
2006-09-20 12:30:00,48.92,48.95,48.74,48.88,41100.0,39.8949,39.9194,39.7481,39.8623,41100.0
2006-09-20 13:00:00,48.82,48.85,48.66,48.85,20200.0,39.8134,39.8379,39.6829,39.8379,20200.0
2006-09-20 13:30:00,48.84,48.86,48.58,48.66,40200.0,39.8297,39.846,39.6177,39.6829,40200.0
2006-09-20 14:00:00,48.61,48.65,48.3,48.3,26900.0,39.6421,39.6747,39.3893,39.3893,26900.0
2006-09-20 14:30:00,48.2,48.59,48.15,48.59,27600.0,39.3078,39.6258,39.267,39.6258,27600.0
2006-09-20 15:00:00,48.59,48.71,48.4,48.68,35000.0,39.6258,39.7237,39.4709,39.6992,35000.0
2006-09-20 15:30:00,48.63,48.71,48.53,48.56,73400.0,39.6584,39.7237,39.5769,39.6014,73400.0
2006-09-21 09:30:00,48.72,48.74,48.32,48.36,21300.0,39.7318,39.7481,39.4056,39.4382,21300.0
2006-09-21 10:00:00,48.33,48.5,48.16,48.32,23500.0,39.4138,39.5524,39.2751,39.4056,23500.0
2006-09-21 10:30:00,48.32,48.6,48.23,48.5,28000.0,39.4056,39.634,39.3322,39.5524,28000.0
2006-09-21 11:00:00,48.52,48.6,48.41,48.45,14200.0,39.5687,39.634,39.479,39.5116,14200.0
2006-09-21 11:30:00,48.41,48.55,48.41,48.51,19000.0,39.479,39.5932,39.479,39.5606,19000.0
2006-09-21 12:00:00,48.54,48.54,48.24,48.3,31400.0,39.585,39.585,39.3404,39.3893,31400.0
2006-09-21 12:30:00,48.3,48.4,48.07,48.07,16000.0,39.3893,39.4709,39.2017,39.2017,16000.0
2006-09-21 13:00:00,48.09,48.22,48.07,48.22,7700.0,39.2181,39.3241,39.2017,39.3241,7700.0
2006-09-21 13:30:00,48.21,48.42,48.11,48.32,26300.0,39.3159,39.4872,39.2344,39.4056,26300.0
2006-09-21 14:00:00,48.38,48.49,48.23,48.23,16500.0,39.4546,39.5443,39.3322,39.3322,16500.0
2006-09-21 14:30:00,48.21,48.39,48.01,48.01,21100.0,39.3159,39.4627,39.1528,39.1528,21100.0
2006-09-21 15:00:00,48.01,48.1,47.82,48.09,40800.0,39.1528,39.2262,38.9979,39.2181,40800.0
2006-09-21 15:30:00,48.06,48.18,47.99,48.17,45100.0,39.1936,39.2915,39.1365,39.2833,45100.0
2006-09-22 09:30:00,47.99,48.09,47.94,47.94,17800.0,39.1365,39.2181,39.0957,39.0957,17800.0
2006-09-22 10:00:00,47.94,48.07,47.84,48.04,19300.0,39.0957,39.2017,39.0142,39.1773,19300.0
2006-09-22 10:30:00,48.05,48.4,48.05,48.39,23100.0,39.1854,39.4709,39.1854,39.4627,23100.0
2006-09-22 11:00:00,48.35,48.36,48.22,48.29,34500.0,39.4301,39.4382,39.3241,39.3812,34500.0
2006-09-22 11:30:00,48.29,48.34,48.23,48.3,17300.0,39.3812,39.4219,39.3322,39.3893,17300.0
2006-09-22 12:00:00,48.3,48.34,48.21,48.3,13500.0,39.3893,39.4219,39.3159,39.3893,13500.0
2006-09-22 12:30:00,48.34,48.47,48.29,48.35,12200.0,39.4219,39.528,39.3812,39.4301,12200.0
2006-09-22 13:00:00,48.35,48.42,48.27,48.34,19500.0,39.4301,39.4872,39.3649,39.4219,19500.0
2006-09-22 13:30:00,48.37,48.38,48.13,48.16,9700.0,39.4464,39.4546,39.2507,39.2751,9700.0
2006-09-22 14:00:00,48.16,48.3,48.16,48.23,26100.0,39.2751,39.3893,39.2751,39.3322,26100.0
2006-09-22 14:30:00,48.23,48.23,48.02,48.2,42500.0,39.3322,39.3322,39.161,39.3078,42500.0
2006-09-22 15:00:00,48.2,48.33,48.16,48.29,23000.0,39.3078,39.4138,39.2751,39.3812,23000.0
2006-09-22 15:30:00,48.31,48.36,48.27,48.3,46500.0,39.3975,39.4382,39.3649,39.3893,46500.0
2006-09-25 09:30:00,48.1,48.51,48.1,48.45,32600.0,39.2262,39.5606,39.2262,39.5116,32600.0
2006-09-25 10:00:00,48.4,48.5,48.14,48.43,14200.0,39.4709,39.5524,39.2588,39.4953,14200.0
2006-09-25 10:30:00,48.44,48.6,48.2,48.52,53000.0,39.5035,39.634,39.3078,39.5687,53000.0
2006-09-25 11:00:00,48.52,48.75,48.52,48.59,37600.0,39.5687,39.7563,39.5687,39.6258,37600.0
2006-09-25 11:30:00,48.59,48.67,48.29,48.35,32800.0,39.6258,39.6911,39.3812,39.4301,32800.0
2006-09-25 12:00:00,48.36,48.49,48.23,48.49,17700.0,39.4382,39.5443,39.3322,39.5443,17700.0
2006-09-25 12:30:00,48.5,48.75,48.49,48.75,13500.0,39.5524,39.7563,39.5443,39.7563,13500.0
2006-09-25 13:00:00,48.75,48.84,48.48,48.5,20900.0,39.7563,39.8297,39.5361,39.5524,20900.0
2006-09-25 13:30:00,48.5,48.55,48.25,48.3,20900.0,39.5524,39.5932,39.3485,39.3893,20900.0
2006-09-25 14:00:00,48.3,48.6,48.3,48.57,28900.0,39.3893,39.634,39.3893,39.6095,28900.0
2006-09-25 14:30:00,48.57,48.97,48.4,48.73,24000.0,39.6095,39.9357,39.4709,39.74,24000.0
2006-09-25 15:00:00,48.74,49.02,48.74,48.99,23500.0,39.7481,39.9765,39.7481,39.952,23500.0
2006-09-25 15:30:00,49.01,49.01,48.84,48.95,38300.0,39.9683,39.9683,39.8297,39.9194,38300.0
2006-09-26 09:30:00,48.75,48.75,48.23,48.37,17700.0,39.7563,39.7563,39.3322,39.4464,17700.0
2006-09-26 10:00:00,48.48,48.91,48.44,48.77,19600.0,39.5361,39.8868,39.5035,39.7726,19600.0
2006-09-26 10:30:00,48.72,48.73,48.13,48.27,34400.0,39.7318,39.74,39.2507,39.3649,34400.0
2006-09-26 11:00:00,48.31,48.69,48.31,48.44,39400.0,39.3975,39.7074,39.3975,39.5035,39400.0
2006-09-26 11:30:00,48.44,48.5,48.08,48.36,48000.0,39.5035,39.5524,39.2099,39.4382,48000.0
2006-09-26 12:00:00,48.38,48.45,48.19,48.26,14700.0,39.4546,39.5116,39.2996,39.3567,14700.0
2006-09-26 12:30:00,48.26,48.42,48.23,48.39,13500.0,39.3567,39.4872,39.3322,39.4627,13500.0
2006-09-26 13:00:00,48.41,48.66,48.31,48.42,30300.0,39.479,39.6829,39.3975,39.4872,30300.0
2006-09-26 13:30:00,48.38,48.67,48.25,48.46,36000.0,39.4546,39.6911,39.3485,39.5198,36000.0
2006-09-26 14:00:00,48.51,48.7,48.4,48.55,32800.0,39.5606,39.7155,39.4709,39.5932,32800.0
2006-09-26 14:30:00,48.54,48.78,48.53,48.73,41100.0,39.585,39.7808,39.5769,39.74,41100.0
2006-09-26 15:00:00,48.74,49.23,48.61,49.23,61500.0,39.7481,40.1477,39.6421,40.1477,61500.0
2006-09-26 15:30:00,49.23,49.3,48.96,49.16,54500.0,40.1477,40.2048,39.9276,40.0907,54500.0
2006-09-27 09:30:00,48.75,49.63,48.75,49.62,24300.0,39.7563,40.474,39.7563,40.4658,24300.0
2006-09-27 10:00:00,49.61,49.68,48.85,48.89,27300.0,40.4576,40.5147,39.8379,39.8705,27300.0
2006-09-27 10:30:00,48.91,49.04,48.85,48.9,10300.0,39.8868,39.9928,39.8379,39.8786,10300.0
2006-09-27 11:00:00,48.91,49.12,48.9,49.0,14300.0,39.8868,40.058,39.8786,39.9602,14300.0
2006-09-27 11:30:00,49.02,49.28,49.0,49.2,12700.0,39.9765,40.1885,39.9602,40.1233,12700.0
2006-09-27 12:00:00,49.2,49.28,49.19,49.23,16600.0,40.1233,40.1885,40.1151,40.1477,16600.0
2006-09-27 12:30:00,49.28,49.48,49.27,49.4,22900.0,40.1885,40.3516,40.1804,40.2864,22900.0
2006-09-27 13:00:00,49.4,49.47,49.34,49.43,22600.0,40.2864,40.3435,40.2375,40.3108,22600.0
2006-09-27 13:30:00,49.4,49.47,49.35,49.39,23000.0,40.2864,40.3435,40.2456,40.2782,23000.0
2006-09-27 14:00:00,49.4,49.45,49.3,49.36,22800.0,40.2864,40.3272,40.2048,40.2538,22800.0
2006-09-27 14:30:00,49.35,49.45,49.29,49.45,34000.0,40.2456,40.3272,40.1967,40.3272,34000.0
2006-09-27 15:00:00,49.44,49.69,49.44,49.53,36800.0,40.319,40.5229,40.319,40.3924,36800.0
2006-09-27 15:30:00,49.54,49.63,49.4,49.46,23900.0,40.4006,40.474,40.2864,40.3353,23900.0
2006-09-28 09:30:00,49.41,49.54,49.2,49.2,21600.0,40.2945,40.4006,40.1233,40.1233,21600.0
2006-09-28 10:00:00,49.15,49.24,49.02,49.05,18100.0,40.0825,40.1559,39.9765,40.001,18100.0
2006-09-28 10:30:00,49.06,49.5,49.03,49.44,35300.0,40.0091,40.3679,39.9846,40.319,35300.0
2006-09-28 11:00:00,49.44,49.53,49.34,49.45,27300.0,40.319,40.3924,40.2375,40.3272,27300.0
2006-09-28 11:30:00,49.42,49.42,49.07,49.07,21300.0,40.3027,40.3027,40.0173,40.0173,21300.0
2006-09-28 12:00:00,49.03,49.1,48.91,49.07,11300.0,39.9846,40.0417,39.8868,40.0173,11300.0
2006-09-28 12:30:00,49.04,49.2,49.0,49.11,26300.0,39.9928,40.1233,39.9602,40.0499,26300.0
2006-09-28 13:00:00,49.12,49.25,49.01,49.21,14500.0,40.058,40.1641,39.9683,40.1314,14500.0
2006-09-28 13:30:00,49.14,49.21,49.11,49.2,9600.0,40.0743,40.1314,40.0499,40.1233,9600.0
2006-09-28 14:00:00,49.17,49.25,49.0,49.0,21900.0,40.0988,40.1641,39.9602,39.9602,21900.0
2006-09-28 14:30:00,49.01,49.52,49.01,49.4,22000.0,39.9683,40.3842,39.9683,40.2864,22000.0
2006-09-28 15:00:00,49.39,49.55,49.31,49.36,20800.0,40.2782,40.4087,40.213,40.2538,20800.0
2006-09-28 15:30:00,49.37,49.48,49.3,49.42,26900.0,40.2619,40.3516,40.2048,40.3027,26900.0
2006-09-29 09:30:00,49.42,49.48,49.4,49.43,13900.0,40.3027,40.3516,40.2864,40.3108,13900.0
2006-09-29 10:00:00,49.46,49.55,49.4,49.44,19300.0,40.3353,40.4087,40.2864,40.319,19300.0
2006-09-29 10:30:00,49.42,49.51,49.32,49.34,42100.0,40.3027,40.3761,40.2211,40.2375,42100.0
2006-09-29 11:00:00,49.36,49.37,49.25,49.26,11800.0,40.2538,40.2619,40.1641,40.1722,11800.0
2006-09-29 11:30:00,49.26,49.27,49.15,49.16,12700.0,40.1722,40.1804,40.0825,40.0907,12700.0
2006-09-29 12:00:00,49.16,49.17,49.0,49.0,17800.0,40.0907,40.0988,39.9602,39.9602,17800.0
2006-09-29 12:30:00,49.0,49.01,48.9,48.9,7900.0,39.9602,39.9683,39.8786,39.8786,7900.0
2006-09-29 13:00:00,48.9,48.92,48.7,48.7,8600.0,39.8786,39.8949,39.7155,39.7155,8600.0
2006-09-29 13:30:00,48.68,48.68,48.59,48.66,10400.0,39.6992,39.6992,39.6258,39.6829,10400.0
2006-09-29 14:00:00,48.66,48.8,48.65,48.73,13400.0,39.6829,39.7971,39.6747,39.74,13400.0
2006-09-29 14:30:00,48.76,48.76,48.56,48.56,15800.0,39.7645,39.7645,39.6014,39.6014,15800.0
2006-09-29 15:00:00,48.57,48.62,48.44,48.6,23600.0,39.6095,39.6503,39.5035,39.634,23600.0
2006-09-29 15:30:00,48.61,48.67,48.51,48.51,22600.0,39.6421,39.6911,39.5606,39.5606,22600.0
2006-10-02 09:30:00,48.67,48.93,48.53,48.79,14800.0,39.6911,39.9031,39.5769,39.7889,14800.0
2006-10-02 10:00:00,48.83,48.9,48.64,48.77,9900.0,39.8215,39.8786,39.6666,39.7726,9900.0
2006-10-02 10:30:00,48.79,48.92,48.73,48.91,10000.0,39.7889,39.8949,39.74,39.8868,10000.0
2006-10-02 11:00:00,48.92,48.93,48.73,48.86,22300.0,39.8949,39.9031,39.74,39.846,22300.0
2006-10-02 11:30:00,48.87,49.17,48.87,49.08,13500.0,39.8542,40.0988,39.8542,40.0254,13500.0
2006-10-02 12:00:00,49.02,49.2,48.97,49.18,11300.0,39.9765,40.1233,39.9357,40.107,11300.0
2006-10-02 12:30:00,49.16,49.18,49.0,49.0,7400.0,40.0907,40.107,39.9602,39.9602,7400.0
2006-10-02 13:00:00,49.06,49.14,48.98,49.12,6600.0,40.0091,40.0743,39.9439,40.058,6600.0
2006-10-02 13:30:00,49.15,49.16,48.84,48.9,20600.0,40.0825,40.0907,39.8297,39.8786,20600.0
2006-10-02 14:00:00,48.9,49.03,48.85,48.98,18600.0,39.8786,39.9846,39.8379,39.9439,18600.0
2006-10-02 14:30:00,48.97,49.02,48.7,48.77,20200.0,39.9357,39.9765,39.7155,39.7726,20200.0
2006-10-02 15:00:00,48.79,48.91,48.74,48.91,13600.0,39.7889,39.8868,39.7481,39.8868,13600.0
2006-10-02 15:30:00,48.89,48.9,48.75,48.77,14400.0,39.8705,39.8786,39.7563,39.7726,14400.0
2006-10-03 09:30:00,48.85,48.9,48.55,48.7,7700.0,39.8379,39.8786,39.5932,39.7155,7700.0
2006-10-03 10:00:00,48.7,48.79,48.35,48.51,32600.0,39.7155,39.7889,39.4301,39.5606,32600.0
2006-10-03 10:30:00,48.58,48.66,48.56,48.64,6500.0,39.6177,39.6829,39.6014,39.6666,6500.0
2006-10-03 11:00:00,48.63,48.92,48.57,48.9,19200.0,39.6584,39.8949,39.6095,39.8786,19200.0
2006-10-03 11:30:00,48.9,48.92,48.46,48.56,20300.0,39.8786,39.8949,39.5198,39.6014,20300.0
2006-10-03 12:00:00,48.54,48.82,48.52,48.8,8500.0,39.585,39.8134,39.5687,39.7971,8500.0
2006-10-03 12:30:00,48.77,48.79,48.67,48.74,12200.0,39.7726,39.7889,39.6911,39.7481,12200.0
2006-10-03 13:00:00,48.74,48.76,48.6,48.63,7100.0,39.7481,39.7645,39.634,39.6584,7100.0
2006-10-03 13:30:00,48.63,48.72,48.63,48.71,9900.0,39.6584,39.7318,39.6584,39.7237,9900.0
2006-10-03 14:00:00,48.72,48.76,48.61,48.61,22000.0,39.7318,39.7645,39.6421,39.6421,22000.0
2006-10-03 14:30:00,48.61,48.82,48.61,48.73,24100.0,39.6421,39.8134,39.6421,39.74,24100.0
2006-10-03 15:00:00,48.73,48.82,48.67,48.68,18200.0,39.74,39.8134,39.6911,39.6992,18200.0
2006-10-03 15:30:00,48.69,48.76,48.59,48.65,18200.0,39.7074,39.7645,39.6258,39.6747,18200.0
2006-10-04 09:30:00,48.55,48.64,48.36,48.38,18400.0,39.5932,39.6666,39.4382,39.4546,18400.0
2006-10-04 10:00:00,48.4,48.45,48.14,48.44,24300.0,39.4709,39.5116,39.2588,39.5035,24300.0
2006-10-04 10:30:00,48.41,48.48,48.2,48.34,36800.0,39.479,39.5361,39.3078,39.4219,36800.0
2006-10-04 11:00:00,48.42,48.9,48.42,48.9,34200.0,39.4872,39.8786,39.4872,39.8786,34200.0
2006-10-04 11:30:00,48.9,49.05,48.87,49.05,10400.0,39.8786,40.001,39.8542,40.001,10400.0
2006-10-04 12:00:00,49.05,49.25,48.92,49.15,24100.0,40.001,40.1641,39.8949,40.0825,24100.0
2006-10-04 12:30:00,49.17,49.2,49.05,49.08,7500.0,40.0988,40.1233,40.001,40.0254,7500.0
2006-10-04 13:00:00,49.08,49.16,48.93,49.02,13100.0,40.0254,40.0907,39.9031,39.9765,13100.0
2006-10-04 13:30:00,49.08,49.2,49.04,49.13,10900.0,40.0254,40.1233,39.9928,40.0662,10900.0
2006-10-04 14:00:00,49.13,49.55,49.11,49.54,20900.0,40.0662,40.4087,40.0499,40.4006,20900.0
2006-10-04 14:30:00,49.54,49.91,49.54,49.73,52400.0,40.4006,40.7023,40.4006,40.5555,52400.0
2006-10-04 15:00:00,49.71,49.94,49.57,49.9,68900.0,40.5392,40.7268,40.425,40.6941,68900.0
2006-10-04 15:30:00,49.89,50.0,49.86,49.95,44300.0,40.686,40.7757,40.6615,40.7349,44300.0
2006-10-05 09:30:00,49.75,50.02,49.72,50.02,35200.0,40.5718,40.792,40.5473,40.792,35200.0
2006-10-05 10:00:00,49.98,50.0,49.81,49.92,15300.0,40.7594,40.7757,40.6207,40.7105,15300.0
2006-10-05 10:30:00,49.92,50.15,49.85,50.11,19900.0,40.7105,40.898,40.6534,40.8654,19900.0
2006-10-05 11:00:00,50.12,50.24,50.0,50.01,24400.0,40.8736,40.9714,40.7757,40.7838,24400.0
2006-10-05 11:30:00,50.01,50.03,49.94,49.97,28000.0,40.7838,40.8002,40.7268,40.7512,28000.0
2006-10-05 12:00:00,49.96,50.08,49.94,50.08,7600.0,40.7431,40.8409,40.7268,40.8409,7600.0
2006-10-05 12:30:00,49.99,50.02,49.93,50.02,18300.0,40.7675,40.792,40.7186,40.792,18300.0
2006-10-05 13:00:00,50.02,50.38,50.01,50.38,37300.0,40.792,41.0856,40.7838,41.0856,37300.0
2006-10-05 13:30:00,50.39,50.54,50.29,50.45,33100.0,41.0937,41.2161,41.0122,41.1427,33100.0
2006-10-05 14:00:00,50.44,50.44,50.25,50.27,7300.0,41.1345,41.1345,40.9796,40.9959,7300.0
2006-10-05 14:30:00,50.26,50.39,50.26,50.32,8500.0,40.9877,41.0937,40.9877,41.0367,8500.0
2006-10-05 15:00:00,50.31,50.44,50.25,50.44,64600.0,41.0285,41.1345,40.9796,41.1345,64600.0
2006-10-05 15:30:00,50.45,50.5,50.25,50.46,44600.0,41.1427,41.1834,40.9796,41.1508,44600.0
2006-10-06 09:30:00,50.33,50.33,49.99,50.13,12800.0,41.0448,41.0448,40.7675,40.8817,12800.0
2006-10-06 10:00:00,50.08,50.08,49.8,49.87,4900.0,40.8409,40.8409,40.6126,40.6697,4900.0
2006-10-06 10:30:00,49.92,50.11,49.84,50.06,15000.0,40.7105,40.8654,40.6452,40.8246,15000.0
2006-10-06 11:00:00,50.06,50.15,49.89,50.12,11400.0,40.8246,40.898,40.686,40.8736,11400.0
2006-10-06 11:30:00,50.1,50.17,49.85,49.85,6800.0,40.8572,40.9143,40.6534,40.6534,6800.0
2006-10-06 12:00:00,49.83,49.85,49.65,49.65,6000.0,40.6371,40.6534,40.4903,40.4903,6000.0
2006-10-06 12:30:00,49.68,49.86,49.65,49.84,6500.0,40.5147,40.6615,40.4903,40.6452,6500.0
2006-10-06 13:00:00,49.84,50.0,49.82,49.88,11000.0,40.6452,40.7757,40.6289,40.6778,11000.0
2006-10-06 13:30:00,49.95,50.19,49.94,50.1,25000.0,40.7349,40.9306,40.7268,40.8572,25000.0
2006-10-06 14:00:00,50.15,50.24,50.04,50.09,13300.0,40.898,40.9714,40.8083,40.8491,13300.0
2006-10-06 14:30:00,50.12,50.2,50.02,50.2,12100.0,40.8736,40.9388,40.792,40.9388,12100.0
2006-10-06 15:00:00,50.2,50.21,49.84,49.86,9400.0,40.9388,40.9469,40.6452,40.6615,9400.0
2006-10-06 15:30:00,49.86,50.18,49.82,49.94,22800.0,40.6615,40.9225,40.6289,40.7268,22800.0
2006-10-09 09:30:00,49.93,50.14,49.61,49.95,14400.0,40.7186,40.8899,40.4576,40.7349,14400.0
2006-10-09 10:00:00,49.94,50.18,49.85,50.16,20300.0,40.7268,40.9225,40.6534,40.9062,20300.0
2006-10-09 10:30:00,50.08,50.11,49.84,49.98,11200.0,40.8409,40.8654,40.6452,40.7594,11200.0
2006-10-09 11:00:00,49.89,50.25,49.89,50.18,18900.0,40.686,40.9796,40.686,40.9225,18900.0
2006-10-09 11:30:00,50.22,50.54,50.22,50.37,11200.0,40.9551,41.2161,40.9551,41.0774,11200.0
2006-10-09 12:00:00,50.33,50.65,50.33,50.57,27600.0,41.0448,41.3058,41.0448,41.2405,27600.0
2006-10-09 12:30:00,50.61,50.82,50.59,50.76,13200.0,41.2732,41.4444,41.2568,41.3955,13200.0
2006-10-09 13:00:00,50.77,50.94,50.61,50.86,34100.0,41.4036,41.5423,41.2732,41.477,34100.0
2006-10-09 13:30:00,50.85,50.99,50.81,50.9,24700.0,41.4689,41.583,41.4363,41.5097,24700.0
2006-10-09 14:00:00,50.81,50.95,50.81,50.93,9100.0,41.4363,41.5504,41.4363,41.5341,9100.0
2006-10-09 14:30:00,50.95,51.17,50.89,51.05,32200.0,41.5504,41.7298,41.5015,41.632,32200.0
2006-10-09 15:00:00,51.1,51.13,50.86,50.92,25000.0,41.6728,41.6972,41.477,41.526,25000.0
2006-10-09 15:30:00,50.93,51.03,50.9,51.0,24400.0,41.5341,41.6157,41.5097,41.5912,24400.0
2006-10-10 09:30:00,50.95,51.1,50.86,50.98,16100.0,41.5504,41.6728,41.477,41.5749,16100.0
2006-10-10 10:00:00,51.06,51.06,50.65,50.69,22100.0,41.6401,41.6401,41.3058,41.3384,22100.0
2006-10-10 10:30:00,50.69,50.76,50.64,50.72,12700.0,41.3384,41.3955,41.2976,41.3629,12700.0
2006-10-10 11:00:00,50.7,50.89,50.59,50.86,10000.0,41.3466,41.5015,41.2568,41.477,10000.0
2006-10-10 11:30:00,50.86,50.88,50.55,50.57,14800.0,41.477,41.4933,41.2242,41.2405,14800.0
2006-10-10 12:00:00,50.57,50.75,50.51,50.68,30900.0,41.2405,41.3873,41.1916,41.3302,30900.0
2006-10-10 12:30:00,50.68,50.83,50.65,50.8,16000.0,41.3302,41.4526,41.3058,41.4281,16000.0
2006-10-10 13:00:00,50.78,50.83,50.7,50.76,7100.0,41.4118,41.4526,41.3466,41.3955,7100.0
2006-10-10 13:30:00,50.76,50.76,50.65,50.75,12100.0,41.3955,41.3955,41.3058,41.3873,12100.0
2006-10-10 14:00:00,50.75,50.75,50.51,50.59,20300.0,41.3873,41.3873,41.1916,41.2568,20300.0
2006-10-10 14:30:00,50.58,50.75,50.58,50.7,16300.0,41.2487,41.3873,41.2487,41.3466,16300.0
2006-10-10 15:00:00,50.71,50.78,50.7,50.73,11200.0,41.3547,41.4118,41.3466,41.371,11200.0
2006-10-10 15:30:00,50.73,50.96,50.73,50.92,34100.0,41.371,41.5586,41.371,41.526,34100.0
2006-10-11 09:30:00,50.74,50.8,50.63,50.78,8700.0,41.3792,41.4281,41.2895,41.4118,8700.0
2006-10-11 10:00:00,50.79,50.86,50.68,50.79,13200.0,41.4199,41.477,41.3302,41.4199,13200.0
2006-10-11 10:30:00,50.78,50.84,50.53,50.57,21500.0,41.4118,41.4607,41.2079,41.2405,21500.0
2006-10-11 11:00:00,50.55,50.55,50.25,50.25,12000.0,41.2242,41.2242,40.9796,40.9796,12000.0
2006-10-11 11:30:00,50.23,50.42,50.19,50.29,16500.0,40.9633,41.1182,40.9306,41.0122,16500.0
2006-10-11 12:00:00,50.23,50.31,50.09,50.1,22200.0,40.9633,41.0285,40.8491,40.8572,22200.0
2006-10-11 12:30:00,50.1,50.38,50.06,50.3,10700.0,40.8572,41.0856,40.8246,41.0203,10700.0
2006-10-11 13:00:00,50.3,50.4,50.24,50.32,4200.0,41.0203,41.1019,40.9714,41.0367,4200.0
2006-10-11 13:30:00,50.31,50.43,50.3,50.38,9700.0,41.0285,41.1264,41.0203,41.0856,9700.0
2006-10-11 14:00:00,50.39,50.41,50.04,50.19,14700.0,41.0937,41.1101,40.8083,40.9306,14700.0
2006-10-11 14:30:00,50.22,50.32,50.02,50.29,11200.0,40.9551,41.0367,40.792,41.0122,11200.0
2006-10-11 15:00:00,50.24,50.49,50.15,50.43,12700.0,40.9714,41.1753,40.898,41.1264,12700.0
2006-10-11 15:30:00,50.43,50.48,50.28,50.32,25600.0,41.1264,41.1671,41.004,41.0367,25600.0
2006-10-12 09:30:00,50.47,50.98,50.47,50.9,16800.0,41.159,41.5749,41.159,41.5097,16800.0
2006-10-12 10:00:00,50.9,50.93,50.74,50.82,13400.0,41.5097,41.5341,41.3792,41.4444,13400.0
2006-10-12 10:30:00,50.84,50.84,50.73,50.74,6300.0,41.4607,41.4607,41.371,41.3792,6300.0
2006-10-12 11:00:00,50.73,50.91,50.71,50.91,41800.0,41.371,41.5178,41.3547,41.5178,41800.0
2006-10-12 11:30:00,50.86,50.92,50.76,50.88,13400.0,41.477,41.526,41.3955,41.4933,13400.0
2006-10-12 12:00:00,50.92,51.0,50.88,51.0,7500.0,41.526,41.5912,41.4933,41.5912,7500.0
2006-10-12 12:30:00,50.98,51.04,50.96,51.01,7000.0,41.5749,41.6238,41.5586,41.5994,7000.0
2006-10-12 13:00:00,51.0,51.11,51.0,51.07,8200.0,41.5912,41.6809,41.5912,41.6483,8200.0
2006-10-12 13:30:00,51.1,51.24,51.03,51.17,15700.0,41.6728,41.7869,41.6157,41.7298,15700.0
2006-10-12 14:00:00,51.2,51.37,51.16,51.3,38900.0,41.7543,41.8929,41.7217,41.8359,38900.0
2006-10-12 14:30:00,51.25,51.3,51.17,51.19,30100.0,41.7951,41.8359,41.7298,41.7462,30100.0
2006-10-12 15:00:00,51.2,51.31,51.14,51.18,39200.0,41.7543,41.844,41.7054,41.738,39200.0
2006-10-12 15:30:00,51.18,51.3,51.1,51.27,75000.0,41.738,41.8359,41.6728,41.8114,75000.0
2006-10-13 09:30:00,51.2,51.2,50.75,50.88,37700.0,41.7543,41.7543,41.3873,41.4933,37700.0
2006-10-13 10:00:00,50.84,50.93,50.65,50.85,15300.0,41.4607,41.5341,41.3058,41.4689,15300.0
2006-10-13 10:30:00,50.87,51.0,50.86,50.92,9200.0,41.4852,41.5912,41.477,41.526,9200.0
2006-10-13 11:00:00,50.92,50.92,50.7,50.73,17800.0,41.526,41.526,41.3466,41.371,17800.0
2006-10-13 11:30:00,50.73,50.9,50.72,50.8,11000.0,41.371,41.5097,41.3629,41.4281,11000.0
2006-10-13 12:00:00,50.79,50.83,50.75,50.82,4300.0,41.4199,41.4526,41.3873,41.4444,4300.0
2006-10-13 12:30:00,50.81,50.81,50.73,50.78,7500.0,41.4363,41.4363,41.371,41.4118,7500.0
2006-10-13 13:00:00,50.77,50.77,50.65,50.75,14700.0,41.4036,41.4036,41.3058,41.3873,14700.0
2006-10-13 13:30:00,50.75,50.75,50.65,50.67,39100.0,41.3873,41.3873,41.3058,41.3221,39100.0
2006-10-13 14:00:00,50.68,50.73,50.63,50.65,8700.0,41.3302,41.371,41.2895,41.3058,8700.0
2006-10-13 14:30:00,50.66,50.71,50.63,50.68,22200.0,41.3139,41.3547,41.2895,41.3302,22200.0
2006-10-13 15:00:00,50.7,50.78,50.69,50.74,9400.0,41.3466,41.4118,41.3384,41.3792,9400.0
2006-10-13 15:30:00,50.74,50.9,50.7,50.81,16600.0,41.3792,41.5097,41.3466,41.4363,16600.0
2006-10-16 09:30:00,50.83,51.5,50.82,51.45,8300.0,41.4526,41.999,41.4444,41.9582,8300.0
2006-10-16 10:00:00,51.43,51.5,51.37,51.38,13800.0,41.9419,41.999,41.8929,41.9011,13800.0
2006-10-16 10:30:00,51.36,51.4,51.2,51.23,5000.0,41.8848,41.9174,41.7543,41.7788,5000.0
2006-10-16 11:00:00,51.15,51.16,51.07,51.08,4800.0,41.7135,41.7217,41.6483,41.6564,4800.0
2006-10-16 11:30:00,51.03,51.08,51.03,51.08,8200.0,41.6157,41.6564,41.6157,41.6564,8200.0
2006-10-16 12:00:00,51.11,51.2,51.1,51.13,10500.0,41.6809,41.7543,41.6728,41.6972,10500.0
2006-10-16 12:30:00,51.14,51.19,51.11,51.15,4400.0,41.7054,41.7462,41.6809,41.7135,4400.0
2006-10-16 13:00:00,51.15,51.23,51.14,51.18,4600.0,41.7135,41.7788,41.7054,41.738,4600.0
2006-10-16 13:30:00,51.18,51.26,51.15,51.15,5500.0,41.738,41.8032,41.7135,41.7135,5500.0
2006-10-16 14:00:00,51.16,51.18,51.1,51.1,4800.0,41.7217,41.738,41.6728,41.6728,4800.0
2006-10-16 14:30:00,51.14,51.15,51.02,51.02,9000.0,41.7054,41.7135,41.6075,41.6075,9000.0
2006-10-16 15:00:00,51.0,51.03,50.94,50.96,8200.0,41.5912,41.6157,41.5423,41.5586,8200.0
2006-10-16 15:30:00,50.96,51.05,50.94,50.97,11900.0,41.5586,41.632,41.5423,41.5667,11900.0
2006-10-17 09:30:00,50.84,50.87,50.66,50.78,18300.0,41.4607,41.4852,41.3139,41.4118,18300.0
2006-10-17 10:00:00,50.85,50.9,50.5,50.51,25900.0,41.4689,41.5097,41.1834,41.1916,25900.0
2006-10-17 10:30:00,50.51,50.51,50.36,50.36,30300.0,41.1916,41.1916,41.0693,41.0693,30300.0
2006-10-17 11:00:00,50.37,50.4,50.15,50.15,32200.0,41.0774,41.1019,40.898,40.898,32200.0
2006-10-17 11:30:00,50.2,50.35,50.16,50.34,28600.0,40.9388,41.0611,40.9062,41.053,28600.0
2006-10-17 12:00:00,50.34,50.53,50.32,50.52,19200.0,41.053,41.2079,41.0367,41.1998,19200.0
2006-10-17 12:30:00,50.52,50.72,50.52,50.64,11100.0,41.1998,41.3629,41.1998,41.2976,11100.0
2006-10-17 13:00:00,50.65,50.72,50.48,50.53,16100.0,41.3058,41.3629,41.1671,41.2079,16100.0
2006-10-17 13:30:00,50.52,50.72,50.51,50.72,10200.0,41.1998,41.3629,41.1916,41.3629,10200.0
2006-10-17 14:00:00,50.73,50.9,50.73,50.8,21200.0,41.371,41.5097,41.371,41.4281,21200.0
2006-10-17 14:30:00,50.84,51.07,50.81,51.07,15600.0,41.4607,41.6483,41.4363,41.6483,15600.0
2006-10-17 15:00:00,51.09,51.14,51.06,51.12,8900.0,41.6646,41.7054,41.6401,41.6891,8900.0
2006-10-17 15:30:00,51.13,51.19,51.0,51.09,31200.0,41.6972,41.7462,41.5912,41.6646,31200.0
2006-10-18 09:30:00,51.1,51.75,51.05,51.5,17700.0,41.6728,42.2028,41.632,41.999,17700.0
2006-10-18 10:00:00,51.49,51.64,51.25,51.31,6900.0,41.9908,42.1131,41.7951,41.844,6900.0
2006-10-18 10:30:00,51.32,51.32,51.02,51.15,14200.0,41.8522,41.8522,41.6075,41.7135,14200.0
2006-10-18 11:00:00,51.16,51.38,51.05,51.38,14600.0,41.7217,41.9011,41.632,41.9011,14600.0
2006-10-18 11:30:00,51.37,51.38,51.12,51.12,11700.0,41.8929,41.9011,41.6891,41.6891,11700.0
2006-10-18 12:00:00,51.14,51.14,51.04,51.08,7300.0,41.7054,41.7054,41.6238,41.6564,7300.0
2006-10-18 12:30:00,51.09,51.1,50.89,50.94,10800.0,41.6646,41.6728,41.5015,41.5423,10800.0
2006-10-18 13:00:00,50.92,50.92,50.77,50.77,7800.0,41.526,41.526,41.4036,41.4036,7800.0
2006-10-18 13:30:00,50.78,50.8,50.71,50.77,13800.0,41.4118,41.4281,41.3547,41.4036,13800.0
2006-10-18 14:00:00,50.81,51.08,50.81,51.05,40200.0,41.4363,41.6564,41.4363,41.632,40200.0
2006-10-18 14:30:00,51.0,51.0,50.9,50.96,53800.0,41.5912,41.5912,41.5097,41.5586,53800.0
2006-10-18 15:00:00,50.96,51.06,50.92,51.01,15200.0,41.5586,41.6401,41.526,41.5994,15200.0
2006-10-18 15:30:00,51.01,51.07,50.96,51.01,24400.0,41.5994,41.6483,41.5586,41.5994,24400.0
2006-10-19 09:30:00,50.9,51.24,50.78,51.23,8500.0,41.5097,41.7869,41.4118,41.7788,8500.0
2006-10-19 10:00:00,51.22,51.22,51.0,51.07,11100.0,41.7706,41.7706,41.5912,41.6483,11100.0
2006-10-19 10:30:00,51.06,51.08,51.0,51.0,7600.0,41.6401,41.6564,41.5912,41.5912,7600.0
2006-10-19 11:00:00,51.0,51.0,50.9,50.95,16100.0,41.5912,41.5912,41.5097,41.5504,16100.0
2006-10-19 11:30:00,50.96,51.04,50.92,51.04,6800.0,41.5586,41.6238,41.526,41.6238,6800.0
2006-10-19 12:00:00,51.05,51.05,50.9,50.95,15700.0,41.632,41.632,41.5097,41.5504,15700.0
2006-10-19 12:30:00,50.91,50.99,50.9,50.96,11900.0,41.5178,41.583,41.5097,41.5586,11900.0
2006-10-19 13:00:00,51.0,51.0,50.9,50.97,17600.0,41.5912,41.5912,41.5097,41.5667,17600.0
2006-10-19 13:30:00,50.93,51.01,50.75,50.85,30800.0,41.5341,41.5994,41.3873,41.4689,30800.0
2006-10-19 14:00:00,50.79,50.8,50.66,50.74,4300.0,41.4199,41.4281,41.3139,41.3792,4300.0
2006-10-19 14:30:00,50.75,50.86,50.64,50.65,5900.0,41.3873,41.477,41.2976,41.3058,5900.0
2006-10-19 15:00:00,50.67,50.71,50.54,50.58,7100.0,41.3221,41.3547,41.2161,41.2487,7100.0
2006-10-19 15:30:00,50.6,50.79,50.57,50.68,12900.0,41.265,41.4199,41.2405,41.3302,12900.0
2006-10-20 09:30:00,50.6,50.6,50.08,50.18,9300.0,41.265,41.265,40.8409,40.9225,9300.0
2006-10-20 10:00:00,50.17,50.44,50.05,50.35,7600.0,40.9143,41.1345,40.8165,41.0611,7600.0
2006-10-20 10:30:00,50.33,50.42,50.05,50.38,9700.0,41.0448,41.1182,40.8165,41.0856,9700.0
2006-10-20 11:00:00,50.32,50.5,50.17,50.17,8000.0,41.0367,41.1834,40.9143,40.9143,8000.0
2006-10-20 11:30:00,50.19,50.37,50.03,50.03,6600.0,40.9306,41.0774,40.8002,40.8002,6600.0
2006-10-20 12:00:00,50.07,50.17,50.07,50.07,6100.0,40.8328,40.9143,40.8328,40.8328,6100.0
2006-10-20 12:30:00,50.04,50.11,50.0,50.0,18200.0,40.8083,40.8654,40.7757,40.7757,18200.0
2006-10-20 13:00:00,50.0,50.05,49.8,49.8,60600.0,40.7757,40.8165,40.6126,40.6126,60600.0
2006-10-20 13:30:00,49.85,49.89,49.71,49.75,19400.0,40.6534,40.686,40.5392,40.5718,19400.0
2006-10-20 14:00:00,49.75,50.0,49.75,49.9,15400.0,40.5718,40.7757,40.5718,40.6941,15400.0
2006-10-20 14:30:00,49.92,50.13,49.91,50.11,12700.0,40.7105,40.8817,40.7023,40.8654,12700.0
2006-10-20 15:00:00,50.12,50.12,49.93,50.0,21200.0,40.8736,40.8736,40.7186,40.7757,21200.0
2006-10-20 15:30:00,50.06,50.22,50.01,50.22,47500.0,40.8246,40.9551,40.7838,40.9551,47500.0
2006-10-23 09:30:00,49.97,50.16,49.97,50.04,15400.0,40.7512,40.9062,40.7512,40.8083,15400.0
2006-10-23 10:00:00,50.04,50.5,50.04,50.5,13500.0,40.8083,41.1834,40.8083,41.1834,13500.0
2006-10-23 10:30:00,50.48,50.5,50.16,50.17,11300.0,41.1671,41.1834,40.9062,40.9143,11300.0
2006-10-23 11:00:00,50.16,50.24,50.1,50.1,26400.0,40.9062,40.9714,40.8572,40.8572,26400.0
2006-10-23 11:30:00,50.12,50.37,50.1,50.37,13300.0,40.8736,41.0774,40.8572,41.0774,13300.0
2006-10-23 12:00:00,50.37,50.5,50.37,50.47,7000.0,41.0774,41.1834,41.0774,41.159,7000.0
2006-10-23 12:30:00,50.46,50.65,50.4,50.56,10200.0,41.1508,41.3058,41.1019,41.2324,10200.0
2006-10-23 13:00:00,50.55,50.63,50.48,50.6,7000.0,41.2242,41.2895,41.1671,41.265,7000.0
2006-10-23 13:30:00,50.59,50.6,50.43,50.47,3700.0,41.2568,41.265,41.1264,41.159,3700.0
2006-10-23 14:00:00,50.44,50.55,50.41,50.47,6500.0,41.1345,41.2242,41.1101,41.159,6500.0
2006-10-23 14:30:00,50.46,50.61,50.43,50.6,5500.0,41.1508,41.2732,41.1264,41.265,5500.0
2006-10-23 15:00:00,50.55,50.61,50.41,50.5,15900.0,41.2242,41.2732,41.1101,41.1834,15900.0
2006-10-23 15:30:00,50.49,50.64,50.49,50.6,14200.0,41.1753,41.2976,41.1753,41.265,14200.0
2006-10-24 09:30:00,50.54,50.82,50.41,50.63,9700.0,41.2161,41.4444,41.1101,41.2895,9700.0
2006-10-24 10:00:00,50.53,50.63,50.42,50.63,8600.0,41.2079,41.2895,41.1182,41.2895,8600.0
2006-10-24 10:30:00,50.68,50.68,50.53,50.6,14200.0,41.3302,41.3302,41.2079,41.265,14200.0
2006-10-24 11:00:00,50.62,50.72,50.61,50.66,4800.0,41.2813,41.3629,41.2732,41.3139,4800.0
2006-10-24 11:30:00,50.72,50.73,50.6,50.71,6400.0,41.3629,41.371,41.265,41.3547,6400.0
2006-10-24 12:00:00,50.72,50.72,50.62,50.63,6800.0,41.3629,41.3629,41.2813,41.2895,6800.0
2006-10-24 12:30:00,50.62,50.63,50.57,50.58,35400.0,41.2813,41.2895,41.2405,41.2487,35400.0
2006-10-24 13:00:00,50.58,50.81,50.5,50.68,22800.0,41.2487,41.4363,41.1834,41.3302,22800.0
2006-10-24 13:30:00,50.7,50.77,50.57,50.62,15100.0,41.3466,41.4036,41.2405,41.2813,15100.0
2006-10-24 14:00:00,50.62,50.86,50.6,50.8,11900.0,41.2813,41.477,41.265,41.4281,11900.0
2006-10-24 14:30:00,50.83,50.92,50.81,50.89,18300.0,41.4526,41.526,41.4363,41.5015,18300.0
2006-10-24 15:00:00,50.89,50.97,50.86,50.95,25900.0,41.5015,41.5667,41.477,41.5504,25900.0
2006-10-24 15:30:00,50.94,51.18,50.91,51.03,32400.0,41.5423,41.738,41.5178,41.6157,32400.0
2006-10-25 09:30:00,51.0,51.33,50.97,51.31,25000.0,41.5912,41.8603,41.5667,41.844,25000.0
2006-10-25 10:00:00,51.34,51.65,51.34,51.63,20600.0,41.8685,42.1213,41.8685,42.105,20600.0
2006-10-25 10:30:00,51.63,51.64,51.42,51.42,24500.0,42.105,42.1131,41.9337,41.9337,24500.0
2006-10-25 11:00:00,51.42,51.51,51.31,51.45,20800.0,41.9337,42.0071,41.844,41.9582,20800.0
2006-10-25 11:30:00,51.44,51.55,51.42,51.5,6300.0,41.95,42.0397,41.9337,41.999,6300.0
2006-10-25 12:00:00,51.46,51.47,51.16,51.16,16100.0,41.9663,41.9745,41.7217,41.7217,16100.0
2006-10-25 12:30:00,51.14,51.14,51.01,51.07,10500.0,41.7054,41.7054,41.5994,41.6483,10500.0
2006-10-25 13:00:00,51.02,51.25,51.0,51.16,8700.0,41.6075,41.7951,41.5912,41.7217,8700.0
2006-10-25 13:30:00,51.15,51.22,51.15,51.19,8900.0,41.7135,41.7706,41.7135,41.7462,8900.0
2006-10-25 14:00:00,51.15,51.4,51.08,51.09,11500.0,41.7135,41.9174,41.6564,41.6646,11500.0
2006-10-25 14:30:00,51.14,51.35,51.09,51.34,15300.0,41.7054,41.8766,41.6646,41.8685,15300.0
2006-10-25 15:00:00,51.31,51.7,51.25,51.57,26900.0,41.844,42.1621,41.7951,42.056,26900.0
2006-10-25 15:30:00,51.57,51.72,51.46,51.54,42200.0,42.056,42.1784,41.9663,42.0316,42200.0
2006-10-26 09:30:00,51.7,51.71,51.58,51.66,19600.0,42.1621,42.1702,42.0642,42.1294,19600.0
2006-10-26 10:00:00,51.66,51.83,51.62,51.62,14800.0,42.1294,42.2681,42.0968,42.0968,14800.0
2006-10-26 10:30:00,51.65,51.73,51.57,51.59,24500.0,42.1213,42.1865,42.056,42.0724,24500.0
2006-10-26 11:00:00,51.59,51.59,51.45,51.51,13100.0,42.0724,42.0724,41.9582,42.0071,13100.0
2006-10-26 11:30:00,51.55,51.66,51.53,51.61,9500.0,42.0397,42.1294,42.0234,42.0887,9500.0
2006-10-26 12:00:00,51.62,51.63,51.58,51.62,12400.0,42.0968,42.105,42.0642,42.0968,12400.0
2006-10-26 12:30:00,51.61,51.72,51.48,51.72,17600.0,42.0887,42.1784,41.9827,42.1784,17600.0
2006-10-26 13:00:00,51.71,51.83,51.71,51.75,7500.0,42.1702,42.2681,42.1702,42.2028,7500.0
2006-10-26 13:30:00,51.76,51.84,51.74,51.75,14100.0,42.211,42.2762,42.1947,42.2028,14100.0
2006-10-26 14:00:00,51.75,51.83,51.75,51.79,14700.0,42.2028,42.2681,42.2028,42.2355,14700.0
2006-10-26 14:30:00,51.82,51.89,51.78,51.86,16600.0,42.2599,42.317,42.2273,42.2925,16600.0
2006-10-26 15:00:00,51.89,52.0,51.86,51.98,13600.0,42.317,42.4067,42.2925,42.3904,13600.0
2006-10-26 15:30:00,51.99,52.32,51.97,52.24,31500.0,42.3986,42.6677,42.3823,42.6024,31500.0
2006-10-27 09:30:00,52.0,52.0,51.73,51.79,14500.0,42.4067,42.4067,42.1865,42.2355,14500.0
2006-10-27 10:00:00,51.84,51.95,51.83,51.91,8200.0,42.2762,42.3659,42.2681,42.3333,8200.0
2006-10-27 10:30:00,51.94,51.98,51.82,51.91,20700.0,42.3578,42.3904,42.2599,42.3333,20700.0
2006-10-27 11:00:00,51.94,52.43,51.89,52.06,13500.0,42.3578,42.7574,42.317,42.4556,13500.0
2006-10-27 11:30:00,52.07,52.2,52.05,52.06,10100.0,42.4638,42.5698,42.4475,42.4556,10100.0
2006-10-27 12:00:00,52.08,52.23,52.05,52.23,12000.0,42.472,42.5943,42.4475,42.5943,12000.0
2006-10-27 12:30:00,52.2,52.24,52.17,52.17,7800.0,42.5698,42.6024,42.5454,42.5454,7800.0
2006-10-27 13:00:00,52.17,52.2,52.11,52.15,6900.0,42.5454,42.5698,42.4964,42.529,6900.0
2006-10-27 13:30:00,52.11,52.11,51.9,52.03,18300.0,42.4964,42.4964,42.3252,42.4312,18300.0
2006-10-27 14:00:00,52.0,52.08,51.94,51.94,11700.0,42.4067,42.472,42.3578,42.3578,11700.0
2006-10-27 14:30:00,51.95,52.0,51.8,51.91,10300.0,42.3659,42.4067,42.2436,42.3333,10300.0
2006-10-27 15:00:00,51.92,52.0,51.86,51.92,11100.0,42.3415,42.4067,42.2925,42.3415,11100.0
2006-10-27 15:30:00,51.91,51.95,51.66,51.7,42400.0,42.3333,42.3659,42.1294,42.1621,42400.0
2006-10-30 09:30:00,51.7,52.05,51.68,51.75,26700.0,42.1621,42.4475,42.1458,42.2028,26700.0
2006-10-30 10:00:00,51.73,51.79,51.6,51.65,13300.0,42.1865,42.2355,42.0805,42.1213,13300.0
2006-10-30 10:30:00,51.59,51.73,51.51,51.57,13800.0,42.0724,42.1865,42.0071,42.056,13800.0
2006-10-30 11:00:00,51.56,51.7,51.55,51.66,7200.0,42.0479,42.1621,42.0397,42.1294,7200.0
2006-10-30 11:30:00,51.72,51.73,51.61,51.62,11000.0,42.1784,42.1865,42.0887,42.0968,11000.0
2006-10-30 12:00:00,51.62,51.62,51.37,51.45,12500.0,42.0968,42.0968,41.8929,41.9582,12500.0
2006-10-30 12:30:00,51.48,51.56,51.42,51.53,6500.0,41.9827,42.0479,41.9337,42.0234,6500.0
2006-10-30 13:00:00,51.48,51.6,51.46,51.54,9200.0,41.9827,42.0805,41.9663,42.0316,9200.0
2006-10-30 13:30:00,51.51,51.78,51.5,51.73,16700.0,42.0071,42.2273,41.999,42.1865,16700.0
2006-10-30 14:00:00,51.73,51.83,51.68,51.68,15000.0,42.1865,42.2681,42.1458,42.1458,15000.0
2006-10-30 14:30:00,51.68,51.7,51.61,51.63,8600.0,42.1458,42.1621,42.0887,42.105,8600.0
2006-10-30 15:00:00,51.67,51.69,51.38,51.55,24200.0,42.1376,42.1539,41.9011,42.0397,24200.0
2006-10-30 15:30:00,51.51,51.59,51.3,51.45,55200.0,42.0071,42.0724,41.8359,41.9582,55200.0
2006-10-31 09:30:00,51.57,51.67,51.4,51.58,5800.0,42.056,42.1376,41.9174,42.0642,5800.0
2006-10-31 10:00:00,51.47,51.51,51.28,51.28,3500.0,41.9745,42.0071,41.8195,41.8195,3500.0
2006-10-31 10:30:00,51.3,51.33,51.19,51.29,15400.0,41.8359,41.8603,41.7462,41.8277,15400.0
2006-10-31 11:00:00,51.29,51.45,51.26,51.34,19300.0,41.8277,41.9582,41.8032,41.8685,19300.0
2006-10-31 11:30:00,51.3,51.32,50.99,51.01,6100.0,41.8359,41.8522,41.583,41.5994,6100.0
2006-10-31 12:00:00,50.99,51.11,50.98,51.06,10500.0,41.583,41.6809,41.5749,41.6401,10500.0
2006-10-31 12:30:00,51.07,51.07,50.79,50.79,7000.0,41.6483,41.6483,41.4199,41.4199,7000.0
2006-10-31 13:00:00,50.83,50.88,50.72,50.79,10100.0,41.4526,41.4933,41.3629,41.4199,10100.0
2006-10-31 13:30:00,50.78,50.9,50.72,50.89,6500.0,41.4118,41.5097,41.3629,41.5015,6500.0
2006-10-31 14:00:00,50.87,50.96,50.78,50.9,3800.0,41.4852,41.5586,41.4118,41.5097,3800.0
2006-10-31 14:30:00,50.9,50.98,50.86,50.9,11600.0,41.5097,41.5749,41.477,41.5097,11600.0
2006-10-31 15:00:00,50.9,50.99,50.83,50.97,15500.0,41.5097,41.583,41.4526,41.5667,15500.0
2006-10-31 15:30:00,50.96,50.99,50.86,50.9,39600.0,41.5586,41.583,41.477,41.5097,39600.0
2006-11-01 09:30:00,51.15,51.15,50.77,50.96,20900.0,41.7135,41.7135,41.4036,41.5586,20900.0
2006-11-01 10:00:00,50.92,51.11,50.8,50.83,10600.0,41.526,41.6809,41.4281,41.4526,10600.0
2006-11-01 10:30:00,50.93,51.0,50.92,50.95,11100.0,41.5341,41.5912,41.526,41.5504,11100.0
2006-11-01 11:00:00,51.0,51.12,50.91,51.02,10600.0,41.5912,41.6891,41.5178,41.6075,10600.0
2006-11-01 11:30:00,51.02,51.05,50.96,51.04,8100.0,41.6075,41.632,41.5586,41.6238,8100.0
2006-11-01 12:00:00,51.03,51.1,51.02,51.05,13400.0,41.6157,41.6728,41.6075,41.632,13400.0
2006-11-01 12:30:00,51.05,51.19,50.94,51.17,11000.0,41.632,41.7462,41.5423,41.7298,11000.0
2006-11-01 13:00:00,51.17,51.25,51.12,51.25,5800.0,41.7298,41.7951,41.6891,41.7951,5800.0
2006-11-01 13:30:00,51.21,51.3,51.19,51.25,24000.0,41.7625,41.8359,41.7462,41.7951,24000.0
2006-11-01 14:00:00,51.25,51.26,51.17,51.25,16400.0,41.7951,41.8032,41.7298,41.7951,16400.0
2006-11-01 14:30:00,51.21,51.25,51.08,51.09,9700.0,41.7625,41.7951,41.6564,41.6646,9700.0
2006-11-01 15:00:00,51.09,51.1,50.88,50.88,11800.0,41.6646,41.6728,41.4933,41.4933,11800.0
2006-11-01 15:30:00,50.88,50.88,50.45,50.62,58400.0,41.4933,41.4933,41.1427,41.2813,58400.0
2006-11-02 09:30:00,50.43,50.68,50.35,50.6,11900.0,41.1264,41.3302,41.0611,41.265,11900.0
2006-11-02 10:00:00,50.64,50.92,50.63,50.92,14200.0,41.2976,41.526,41.2895,41.526,14200.0
2006-11-02 10:30:00,50.97,51.18,50.94,51.18,16500.0,41.5667,41.738,41.5423,41.738,16500.0
2006-11-02 11:00:00,51.18,51.44,51.18,51.35,10400.0,41.738,41.95,41.738,41.8766,10400.0
2006-11-02 11:30:00,51.32,51.32,50.98,51.06,18300.0,41.8522,41.8522,41.5749,41.6401,18300.0
2006-11-02 12:00:00,51.13,51.18,51.03,51.04,16900.0,41.6972,41.738,41.6157,41.6238,16900.0
2006-11-02 12:30:00,51.04,51.09,51.0,51.07,16600.0,41.6238,41.6646,41.5912,41.6483,16600.0
2006-11-02 13:00:00,51.08,51.17,51.05,51.11,14200.0,41.6564,41.7298,41.632,41.6809,14200.0
2006-11-02 13:30:00,51.13,51.16,51.01,51.01,19400.0,41.6972,41.7217,41.5994,41.5994,19400.0
2006-11-02 14:00:00,51.01,51.4,51.01,51.39,14500.0,41.5994,41.9174,41.5994,41.9093,14500.0
2006-11-02 14:30:00,51.4,51.42,51.12,51.15,9900.0,41.9174,41.9337,41.6891,41.7135,9900.0
2006-11-02 15:00:00,51.15,51.26,51.14,51.26,24500.0,41.7135,41.8032,41.7054,41.8032,24500.0
2006-11-02 15:30:00,51.25,51.34,51.24,51.27,40800.0,41.7951,41.8685,41.7869,41.8114,40800.0
2006-11-03 09:30:00,51.4,51.48,51.12,51.25,12400.0,41.9174,41.9827,41.6891,41.7951,12400.0
2006-11-03 10:00:00,51.22,51.51,51.07,51.17,19300.0,41.7706,42.0071,41.6483,41.7298,19300.0
2006-11-03 10:30:00,51.16,51.3,51.06,51.27,12100.0,41.7217,41.8359,41.6401,41.8114,12100.0
2006-11-03 11:00:00,51.29,51.29,51.04,51.05,10900.0,41.8277,41.8277,41.6238,41.632,10900.0
2006-11-03 11:30:00,51.08,51.08,51.0,51.05,23300.0,41.6564,41.6564,41.5912,41.632,23300.0
2006-11-03 12:00:00,51.03,51.04,50.7,50.81,16600.0,41.6157,41.6238,41.3466,41.4363,16600.0
2006-11-03 12:30:00,50.82,50.97,50.82,50.9,7600.0,41.4444,41.5667,41.4444,41.5097,7600.0
2006-11-03 13:00:00,50.91,50.96,50.87,50.96,8900.0,41.5178,41.5586,41.4852,41.5586,8900.0
2006-11-03 13:30:00,50.94,51.0,50.8,50.88,7500.0,41.5423,41.5912,41.4281,41.4933,7500.0
2006-11-03 14:00:00,50.91,51.27,50.91,51.27,9500.0,41.5178,41.8114,41.5178,41.8114,9500.0
2006-11-03 14:30:00,51.27,51.35,51.18,51.21,7800.0,41.8114,41.8766,41.738,41.7625,7800.0
2006-11-03 15:00:00,51.21,51.25,51.11,51.23,18900.0,41.7625,41.7951,41.6809,41.7788,18900.0
2006-11-03 15:30:00,51.21,51.28,51.08,51.1,31400.0,41.7625,41.8195,41.6564,41.6728,31400.0
2006-11-06 09:30:00,51.23,51.65,51.15,51.64,14900.0,41.7788,42.1213,41.7135,42.1131,14900.0
2006-11-06 10:00:00,51.74,51.83,51.64,51.75,9800.0,42.1947,42.2681,42.1131,42.2028,9800.0
2006-11-06 10:30:00,51.73,51.74,51.52,51.72,10200.0,42.1865,42.1947,42.0153,42.1784,10200.0
2006-11-06 11:00:00,51.72,51.72,51.54,51.57,8200.0,42.1784,42.1784,42.0316,42.056,8200.0
2006-11-06 11:30:00,51.57,51.6,51.49,51.59,8300.0,42.056,42.0805,41.9908,42.0724,8300.0
2006-11-06 12:00:00,51.53,51.69,51.53,51.61,6200.0,42.0234,42.1539,42.0234,42.0887,6200.0
2006-11-06 12:30:00,51.61,51.73,51.61,51.73,2200.0,42.0887,42.1865,42.0887,42.1865,2200.0
2006-11-06 13:00:00,51.73,51.87,51.71,51.73,9100.0,42.1865,42.3007,42.1702,42.1865,9100.0
2006-11-06 13:30:00,51.73,51.95,51.69,51.88,13800.0,42.1865,42.3659,42.1539,42.3089,13800.0
2006-11-06 14:00:00,51.87,52.09,51.77,52.04,26700.0,42.3007,42.4801,42.2192,42.4393,26700.0
2006-11-06 14:30:00,52.05,52.29,52.04,52.22,14700.0,42.4475,42.6432,42.4393,42.5861,14700.0
2006-11-06 15:00:00,52.2,52.48,52.19,52.44,18100.0,42.5698,42.7982,42.5617,42.7655,18100.0
2006-11-06 15:30:00,52.42,52.48,52.22,52.37,45000.0,42.7492,42.7982,42.5861,42.7085,45000.0
2006-11-07 09:30:00,52.5,52.55,52.3,52.37,4800.0,42.8145,42.8553,42.6514,42.7085,4800.0
2006-11-07 10:00:00,52.42,52.6,52.37,52.53,10700.0,42.7492,42.896,42.7085,42.8389,10700.0
2006-11-07 10:30:00,52.53,52.71,52.46,52.46,5800.0,42.8389,42.9857,42.7819,42.7819,5800.0
2006-11-07 11:00:00,52.58,52.74,52.42,52.74,11900.0,42.8797,43.0102,42.7492,43.0102,11900.0
2006-11-07 11:30:00,52.71,52.71,52.52,52.58,4100.0,42.9857,42.9857,42.8308,42.8797,4100.0
2006-11-07 12:00:00,52.58,52.68,52.51,52.51,5900.0,42.8797,42.9613,42.8226,42.8226,5900.0
2006-11-07 12:30:00,52.51,52.66,52.51,52.66,4900.0,42.8226,42.945,42.8226,42.945,4900.0
2006-11-07 13:00:00,52.64,52.64,52.35,52.4,7500.0,42.9286,42.9286,42.6921,42.7329,7500.0
2006-11-07 13:30:00,52.41,52.62,52.41,52.56,5100.0,42.7411,42.9123,42.7411,42.8634,5100.0
2006-11-07 14:00:00,52.56,52.56,52.14,52.14,11800.0,42.8634,42.8634,42.5209,42.5209,11800.0
2006-11-07 14:30:00,52.14,52.25,52.12,52.22,9700.0,42.5209,42.6106,42.5046,42.5861,9700.0
2006-11-07 15:00:00,52.23,52.3,52.06,52.18,8900.0,42.5943,42.6514,42.4556,42.5535,8900.0
2006-11-07 15:30:00,52.18,52.25,52.06,52.17,18800.0,42.5535,42.6106,42.4556,42.5454,18800.0
2006-11-08 09:30:00,51.91,52.03,51.85,52.03,6600.0,42.3333,42.4312,42.2844,42.4312,6600.0
2006-11-08 10:00:00,51.98,52.0,51.86,51.9,6900.0,42.3904,42.4067,42.2925,42.3252,6900.0
2006-11-08 10:30:00,51.9,52.0,51.85,51.97,17500.0,42.3252,42.4067,42.2844,42.3823,17500.0
2006-11-08 11:00:00,51.97,52.07,51.93,52.0,15500.0,42.3823,42.4638,42.3496,42.4067,15500.0
2006-11-08 11:30:00,52.0,52.0,51.8,51.86,7600.0,42.4067,42.4067,42.2436,42.2925,7600.0
2006-11-08 12:00:00,51.88,52.09,51.87,51.87,7500.0,42.3089,42.4801,42.3007,42.3007,7500.0
2006-11-08 12:30:00,51.91,52.05,51.8,52.0,3600.0,42.3333,42.4475,42.2436,42.4067,3600.0
2006-11-08 13:00:00,52.07,52.19,51.99,52.18,4400.0,42.4638,42.5617,42.3986,42.5535,4400.0
2006-11-08 13:30:00,52.19,52.5,52.19,52.5,6400.0,42.5617,42.8145,42.5617,42.8145,6400.0
2006-11-08 14:00:00,52.47,52.58,52.43,52.5,9800.0,42.79,42.8797,42.7574,42.8145,9800.0
2006-11-08 14:30:00,52.49,52.58,52.43,52.47,3400.0,42.8063,42.8797,42.7574,42.79,3400.0
2006-11-08 15:00:00,52.46,52.58,52.44,52.53,4400.0,42.7819,42.8797,42.7655,42.8389,4400.0
2006-11-08 15:30:00,52.51,52.57,52.32,52.54,15400.0,42.8226,42.8716,42.6677,42.8471,15400.0
2006-11-09 09:30:00,52.44,52.44,52.04,52.16,13500.0,42.7655,42.7655,42.4393,42.5372,13500.0
2006-11-09 10:00:00,52.09,52.24,51.89,52.21,6700.0,42.4801,42.6024,42.317,42.578,6700.0
2006-11-09 10:30:00,52.2,52.22,51.96,52.03,5900.0,42.5698,42.5861,42.3741,42.4312,5900.0
2006-11-09 11:00:00,52.06,52.06,51.92,51.98,5400.0,42.4556,42.4556,42.3415,42.3904,5400.0
2006-11-09 11:30:00,51.95,52.04,51.84,51.95,11500.0,42.3659,42.4393,42.2762,42.3659,11500.0
2006-11-09 12:00:00,51.97,52.0,51.8,52.0,13900.0,42.3823,42.4067,42.2436,42.4067,13900.0
2006-11-09 12:30:00,52.0,52.06,52.0,52.01,1700.0,42.4067,42.4556,42.4067,42.4149,1700.0
2006-11-09 13:00:00,52.03,52.06,51.85,51.96,10200.0,42.4312,42.4556,42.2844,42.3741,10200.0
2006-11-09 13:30:00,51.95,52.13,51.95,51.99,11800.0,42.3659,42.5127,42.3659,42.3986,11800.0
2006-11-09 14:00:00,51.99,52.01,51.9,52.01,22900.0,42.3986,42.4149,42.3252,42.4149,22900.0
2006-11-09 14:30:00,52.0,52.07,51.76,52.02,14400.0,42.4067,42.4638,42.211,42.423,14400.0
2006-11-09 15:00:00,52.0,52.0,51.87,51.98,18700.0,42.4067,42.4067,42.3007,42.3904,18700.0
2006-11-09 15:30:00,51.99,52.0,51.86,51.86,20100.0,42.3986,42.4067,42.2925,42.2925,20100.0
2006-11-10 09:30:00,51.83,51.86,51.75,51.82,3300.0,42.2681,42.2925,42.2028,42.2599,3300.0
2006-11-10 10:00:00,51.81,52.15,51.79,52.14,17000.0,42.2518,42.529,42.2355,42.5209,17000.0
2006-11-10 10:30:00,52.11,52.39,52.11,52.35,13600.0,42.4964,42.7248,42.4964,42.6921,13600.0
2006-11-10 11:00:00,52.34,52.42,51.93,52.41,38600.0,42.684,42.7492,42.3496,42.7411,38600.0
2006-11-10 11:30:00,52.47,52.47,52.11,52.16,3800.0,42.79,42.79,42.4964,42.5372,3800.0
2006-11-10 12:00:00,52.2,52.29,52.13,52.13,54300.0,42.5698,42.6432,42.5127,42.5127,54300.0
2006-11-10 12:30:00,52.14,52.14,51.94,52.02,8900.0,42.5209,42.5209,42.3578,42.423,8900.0
2006-11-10 13:00:00,52.01,52.06,51.93,51.94,25500.0,42.4149,42.4556,42.3496,42.3578,25500.0
2006-11-10 13:30:00,51.94,51.97,51.86,51.93,5100.0,42.3578,42.3823,42.2925,42.3496,5100.0
2006-11-10 14:00:00,51.93,52.08,51.91,52.03,15000.0,42.3496,42.472,42.3333,42.4312,15000.0
2006-11-10 14:30:00,52.02,52.08,51.95,52.06,22400.0,42.423,42.472,42.3659,42.4556,22400.0
2006-11-10 15:00:00,52.07,52.17,52.03,52.13,42200.0,42.4638,42.5454,42.4312,42.5127,42200.0
2006-11-10 15:30:00,52.13,52.14,52.04,52.08,24800.0,42.5127,42.5209,42.4393,42.472,24800.0
2006-11-13 09:30:00,52.01,52.21,51.76,52.18,5100.0,42.4149,42.578,42.211,42.5535,5100.0
2006-11-13 10:00:00,52.21,52.21,51.9,51.96,8000.0,42.578,42.578,42.3252,42.3741,8000.0
2006-11-13 10:30:00,51.95,52.03,51.93,52.03,7200.0,42.3659,42.4312,42.3496,42.4312,7200.0
2006-11-13 11:00:00,52.04,52.07,51.97,52.0,13200.0,42.4393,42.4638,42.3823,42.4067,13200.0
2006-11-13 11:30:00,52.0,52.04,51.95,52.03,12200.0,42.4067,42.4393,42.3659,42.4312,12200.0
2006-11-13 12:00:00,52.03,52.05,51.91,52.02,13600.0,42.4312,42.4475,42.3333,42.423,13600.0
2006-11-13 12:30:00,52.03,52.03,51.9,51.97,14800.0,42.4312,42.4312,42.3252,42.3823,14800.0
2006-11-13 13:00:00,51.97,52.04,51.93,51.95,9600.0,42.3823,42.4393,42.3496,42.3659,9600.0
2006-11-13 13:30:00,51.97,52.07,51.97,52.06,4300.0,42.3823,42.4638,42.3823,42.4556,4300.0
2006-11-13 14:00:00,52.05,52.16,52.05,52.15,5800.0,42.4475,42.5372,42.4475,42.529,5800.0
2006-11-13 14:30:00,52.13,52.13,52.0,52.03,10000.0,42.5127,42.5127,42.4067,42.4312,10000.0
2006-11-13 15:00:00,52.03,52.03,51.9,52.0,19900.0,42.4312,42.4312,42.3252,42.4067,19900.0
2006-11-13 15:30:00,52.0,52.07,51.95,51.98,27700.0,42.4067,42.4638,42.3659,42.3904,27700.0
2006-11-14 09:30:00,51.98,51.98,51.68,51.68,6200.0,42.3904,42.3904,42.1458,42.1458,6200.0
2006-11-14 10:00:00,51.68,51.74,51.56,51.56,22700.0,42.1458,42.1947,42.0479,42.0479,22700.0
2006-11-14 10:30:00,51.51,51.69,51.5,51.69,15000.0,42.0071,42.1539,41.999,42.1539,15000.0
2006-11-14 11:00:00,51.64,51.79,51.61,51.78,14400.0,42.1131,42.2355,42.0887,42.2273,14400.0
2006-11-14 11:30:00,51.78,52.0,51.78,51.99,11300.0,42.2273,42.4067,42.2273,42.3986,11300.0
2006-11-14 12:00:00,51.96,51.96,51.85,51.88,9000.0,42.3741,42.3741,42.2844,42.3089,9000.0
2006-11-14 12:30:00,51.89,52.11,51.87,52.1,17500.0,42.317,42.4964,42.3007,42.4883,17500.0
2006-11-14 13:00:00,52.1,52.1,51.94,52.01,11600.0,42.4883,42.4883,42.3578,42.4149,11600.0
2006-11-14 13:30:00,52.0,52.0,51.95,51.99,17100.0,42.4067,42.4067,42.3659,42.3986,17100.0
2006-11-14 14:00:00,52.0,52.11,51.96,52.02,10300.0,42.4067,42.4964,42.3741,42.423,10300.0
2006-11-14 14:30:00,52.04,52.39,52.04,52.29,5500.0,42.4393,42.7248,42.4393,42.6432,5500.0
2006-11-14 15:00:00,52.33,52.37,52.2,52.28,7100.0,42.6758,42.7085,42.5698,42.6351,7100.0
2006-11-14 15:30:00,52.34,52.51,52.26,52.41,13100.0,42.684,42.8226,42.6188,42.7411,13100.0
2006-11-15 09:30:00,52.39,52.63,52.18,52.5,18000.0,42.7248,42.9205,42.5535,42.8145,18000.0
2006-11-15 10:00:00,52.55,52.63,52.37,52.48,10600.0,42.8553,42.9205,42.7085,42.7982,10600.0
2006-11-15 10:30:00,52.48,52.56,52.4,52.56,4200.0,42.7982,42.8634,42.7329,42.8634,4200.0
2006-11-15 11:00:00,52.53,52.61,52.46,52.57,7400.0,42.8389,42.9042,42.7819,42.8716,7400.0
2006-11-15 11:30:00,52.57,52.96,52.52,52.88,10500.0,42.8716,43.1896,42.8308,43.1244,10500.0
2006-11-15 12:00:00,52.89,53.09,52.89,53.09,16900.0,43.1325,43.2956,43.1325,43.2956,16900.0
2006-11-15 12:30:00,53.06,53.16,53.0,53.07,10700.0,43.2712,43.3527,43.2222,43.2793,10700.0
2006-11-15 13:00:00,53.05,53.11,53.01,53.09,8800.0,43.263,43.3119,43.2304,43.2956,8800.0
2006-11-15 13:30:00,53.12,53.22,53.11,53.19,9200.0,43.3201,43.4016,43.3119,43.3772,9200.0
2006-11-15 14:00:00,53.19,53.26,53.04,53.19,11200.0,43.3772,43.4343,43.2549,43.3772,11200.0
2006-11-15 14:30:00,53.14,53.17,53.04,53.17,8900.0,43.3364,43.3609,43.2549,43.3609,8900.0
2006-11-15 15:00:00,53.16,53.4,53.15,53.36,26500.0,43.3527,43.5484,43.3446,43.5158,26500.0
2006-11-15 15:30:00,53.36,53.36,53.12,53.16,21800.0,43.5158,43.5158,43.3201,43.3527,21800.0
2006-11-16 09:30:00,53.3,53.43,53.15,53.41,9600.0,43.4669,43.5729,43.3446,43.5566,9600.0
2006-11-16 10:00:00,53.45,53.79,53.45,53.58,23800.0,43.5892,43.8665,43.5892,43.6952,23800.0
2006-11-16 10:30:00,53.57,53.57,53.27,53.27,18000.0,43.6871,43.6871,43.4424,43.4424,18000.0
2006-11-16 11:00:00,53.31,53.34,53.26,53.26,8600.0,43.475,43.4995,43.4343,43.4343,8600.0
2006-11-16 11:30:00,53.29,53.35,53.25,53.35,9100.0,43.4587,43.5077,43.4261,43.5077,9100.0
2006-11-16 12:00:00,53.36,53.49,53.36,53.4,4000.0,43.5158,43.6218,43.5158,43.5484,4000.0
2006-11-16 12:30:00,53.4,53.43,53.28,53.3,7400.0,43.5484,43.5729,43.4506,43.4669,7400.0
2006-11-16 13:00:00,53.27,53.33,53.27,53.29,18100.0,43.4424,43.4914,43.4424,43.4587,18100.0
2006-11-16 13:30:00,53.29,53.48,53.29,53.48,12200.0,43.4587,43.6137,43.4587,43.6137,12200.0
2006-11-16 14:00:00,53.42,53.42,53.29,53.36,7900.0,43.5647,43.5647,43.4587,43.5158,7900.0
2006-11-16 14:30:00,53.39,53.58,53.39,53.54,9200.0,43.5403,43.6952,43.5403,43.6626,9200.0
2006-11-16 15:00:00,53.53,53.62,53.5,53.54,8000.0,43.6545,43.7279,43.63,43.6626,8000.0
2006-11-16 15:30:00,53.56,53.63,53.35,53.5,18000.0,43.6789,43.736,43.5077,43.63,18000.0
2006-11-17 09:30:00,53.5,53.5,53.11,53.25,5000.0,43.63,43.63,43.3119,43.4261,5000.0
2006-11-17 10:00:00,53.23,53.34,53.23,53.29,7200.0,43.4098,43.4995,43.4098,43.4587,7200.0
2006-11-17 10:30:00,53.26,53.3,53.15,53.24,9100.0,43.4343,43.4669,43.3446,43.418,9100.0
2006-11-17 11:00:00,53.24,53.35,53.13,53.15,27400.0,43.418,43.5077,43.3282,43.3446,27400.0
2006-11-17 11:30:00,53.15,53.15,53.04,53.1,5600.0,43.3446,43.3446,43.2549,43.3038,5600.0
2006-11-17 12:00:00,53.09,53.2,53.06,53.1,4500.0,43.2956,43.3853,43.2712,43.3038,4500.0
2006-11-17 12:30:00,53.06,53.13,53.06,53.08,5000.0,43.2712,43.3282,43.2712,43.2875,5000.0
2006-11-17 13:00:00,53.07,53.09,52.97,52.97,2500.0,43.2793,43.2956,43.1978,43.1978,2500.0
2006-11-17 13:30:00,52.93,52.94,52.82,52.88,9300.0,43.1651,43.1733,43.0754,43.1244,9300.0
2006-11-17 14:00:00,52.92,52.97,52.87,52.97,4300.0,43.157,43.1978,43.1162,43.1978,4300.0
2006-11-17 14:30:00,52.97,53.01,52.97,53.0,5700.0,43.1978,43.2304,43.1978,43.2222,5700.0
2006-11-17 15:00:00,52.99,53.02,52.93,52.95,17200.0,43.2141,43.2385,43.1651,43.1815,17200.0
2006-11-17 15:30:00,52.99,53.0,52.96,53.0,18700.0,43.2141,43.2222,43.1896,43.2222,18700.0
2006-11-20 09:30:00,52.75,52.75,52.17,52.39,16100.0,43.0184,43.0184,42.5454,42.7248,16100.0
2006-11-20 10:00:00,52.39,52.66,52.39,52.66,8900.0,42.7248,42.945,42.7248,42.945,8900.0
2006-11-20 10:30:00,52.64,52.69,52.63,52.67,6700.0,42.9286,42.9694,42.9205,42.9531,6700.0
2006-11-20 11:00:00,52.66,52.67,52.56,52.67,10000.0,42.945,42.9531,42.8634,42.9531,10000.0
2006-11-20 11:30:00,52.68,52.69,52.62,52.64,4200.0,42.9613,42.9694,42.9123,42.9286,4200.0
2006-11-20 12:00:00,52.67,52.67,52.52,52.52,3600.0,42.9531,42.9531,42.8308,42.8308,3600.0
2006-11-20 12:30:00,52.59,52.59,52.48,52.49,6000.0,42.8879,42.8879,42.7982,42.8063,6000.0
2006-11-20 13:00:00,52.53,52.54,52.44,52.44,5500.0,42.8389,42.8471,42.7655,42.7655,5500.0
2006-11-20 13:30:00,52.45,52.45,52.36,52.37,12800.0,42.7737,42.7737,42.7003,42.7085,12800.0
2006-11-20 14:00:00,52.37,52.45,52.34,52.36,20600.0,42.7085,42.7737,42.684,42.7003,20600.0
2006-11-20 14:30:00,52.35,52.37,52.32,52.35,11200.0,42.6921,42.7085,42.6677,42.6921,11200.0
2006-11-20 15:00:00,52.35,52.36,52.3,52.3,11000.0,42.6921,42.7003,42.6514,42.6514,11000.0
2006-11-20 15:30:00,52.3,52.62,52.3,52.48,33500.0,42.6514,42.9123,42.6514,42.7982,33500.0
2006-11-21 09:30:00,52.25,52.47,52.22,52.36,25300.0,42.6106,42.79,42.5861,42.7003,25300.0
2006-11-21 10:00:00,52.4,52.52,52.33,52.48,12200.0,42.7329,42.8308,42.6758,42.7982,12200.0
2006-11-21 10:30:00,52.48,52.51,52.34,52.43,11500.0,42.7982,42.8226,42.684,42.7574,11500.0
2006-11-21 11:00:00,52.44,52.55,52.43,52.53,7100.0,42.7655,42.8553,42.7574,42.8389,7100.0
2006-11-21 11:30:00,52.49,52.74,52.49,52.71,14800.0,42.8063,43.0102,42.8063,42.9857,14800.0
2006-11-21 12:00:00,52.69,52.93,52.69,52.9,9700.0,42.9694,43.1651,42.9694,43.1407,9700.0
2006-11-21 12:30:00,52.9,53.12,52.89,53.09,7200.0,43.1407,43.3201,43.1325,43.2956,7200.0
2006-11-21 13:00:00,53.1,53.12,53.07,53.11,4600.0,43.3038,43.3201,43.2793,43.3119,4600.0
2006-11-21 13:30:00,53.11,53.16,53.03,53.16,7400.0,43.3119,43.3527,43.2467,43.3527,7400.0
2006-11-21 14:00:00,53.17,53.2,53.04,53.2,11400.0,43.3609,43.3853,43.2549,43.3853,11400.0
2006-11-21 14:30:00,53.2,53.28,53.17,53.17,12800.0,43.3853,43.4506,43.3609,43.3609,12800.0
2006-11-21 15:00:00,53.21,53.27,53.0,53.05,17300.0,43.3935,43.4424,43.2222,43.263,17300.0
2006-11-21 15:30:00,53.02,53.15,52.97,53.0,44400.0,43.2385,43.3446,43.1978,43.2222,44400.0
2006-11-22 09:30:00,53.0,53.06,52.86,52.95,9100.0,43.2222,43.2712,43.1081,43.1815,9100.0
2006-11-22 10:00:00,52.96,52.96,52.7,52.7,5400.0,43.1896,43.1896,42.9776,42.9776,5400.0
2006-11-22 10:30:00,52.75,53.07,52.75,53.01,5600.0,43.0184,43.2793,43.0184,43.2304,5600.0
2006-11-22 11:00:00,53.02,53.13,53.02,53.09,6800.0,43.2385,43.3282,43.2385,43.2956,6800.0
2006-11-22 11:30:00,53.09,53.16,53.08,53.12,4500.0,43.2956,43.3527,43.2875,43.3201,4500.0
2006-11-22 12:00:00,53.14,53.14,53.03,53.06,8600.0,43.3364,43.3364,43.2467,43.2712,8600.0
2006-11-22 12:30:00,53.04,53.09,53.02,53.09,5000.0,43.2549,43.2956,43.2385,43.2956,5000.0
2006-11-22 13:00:00,53.1,53.1,53.06,53.08,6600.0,43.3038,43.3038,43.2712,43.2875,6600.0
2006-11-22 13:30:00,53.08,53.18,53.08,53.18,20600.0,43.2875,43.369,43.2875,43.369,20600.0
2006-11-22 14:00:00,53.18,53.37,53.18,53.36,7500.0,43.369,43.524,43.369,43.5158,7500.0
2006-11-22 14:30:00,53.36,53.54,53.36,53.51,13100.0,43.5158,43.6626,43.5158,43.6381,13100.0
2006-11-22 15:00:00,53.5,53.55,53.4,53.43,14100.0,43.63,43.6708,43.5484,43.5729,14100.0
2006-11-22 15:30:00,53.42,53.61,53.3,53.43,31800.0,43.5647,43.7197,43.4669,43.5729,31800.0
2006-11-24 09:30:00,53.23,53.34,53.14,53.28,5800.0,43.4098,43.4995,43.3364,43.4506,5800.0
2006-11-24 10:00:00,53.32,53.53,53.32,53.53,4400.0,43.4832,43.6545,43.4832,43.6545,4400.0
2006-11-24 10:30:00,53.56,53.68,53.56,53.68,2600.0,43.6789,43.7768,43.6789,43.7768,2600.0
2006-11-24 11:00:00,53.68,53.68,53.59,53.62,3800.0,43.7768,43.7768,43.7034,43.7279,3800.0
2006-11-24 11:30:00,53.65,53.68,53.57,53.6,2500.0,43.7523,43.7768,43.6871,43.7115,2500.0
2006-11-24 12:00:00,53.6,53.68,53.6,53.61,3600.0,43.7115,43.7768,43.7115,43.7197,3600.0
2006-11-24 12:30:00,53.61,53.66,53.58,53.6,3500.0,43.7197,43.7605,43.6952,43.7115,3500.0
2006-11-24 13:00:00,53.62,53.62,53.62,53.62,200.0,43.7279,43.7279,43.7279,43.7279,200.0
2006-11-24 13:30:00,53.62,53.62,53.62,53.62,0.0,43.7279,43.7279,43.7279,43.7279,0.0
2006-11-24 14:00:00,53.62,53.62,53.62,53.62,0.0,43.7279,43.7279,43.7279,43.7279,0.0
2006-11-24 14:30:00,53.62,53.62,53.62,53.62,0.0,43.7279,43.7279,43.7279,43.7279,0.0
2006-11-24 15:00:00,53.62,53.62,53.62,53.62,0.0,43.7279,43.7279,43.7279,43.7279,0.0
2006-11-24 15:30:00,53.62,53.62,53.62,53.62,0.0,43.7279,43.7279,43.7279,43.7279,0.0
2006-11-27 09:30:00,53.45,53.5,53.13,53.4,23700.0,43.5892,43.63,43.3282,43.5484,23700.0
2006-11-27 10:00:00,53.35,53.4,53.16,53.16,23800.0,43.5077,43.5484,43.3527,43.3527,23800.0
2006-11-27 10:30:00,53.14,53.31,53.1,53.3,32500.0,43.3364,43.475,43.3038,43.4669,32500.0
2006-11-27 11:00:00,53.31,53.38,53.11,53.11,19000.0,43.475,43.5321,43.3119,43.3119,19000.0
2006-11-27 11:30:00,53.11,53.15,52.93,52.93,10400.0,43.3119,43.3446,43.1651,43.1651,10400.0
2006-11-27 12:00:00,52.86,52.93,52.77,52.86,12400.0,43.1081,43.1651,43.0347,43.1081,12400.0
2006-11-27 12:30:00,52.86,52.86,52.61,52.62,9100.0,43.1081,43.1081,42.9042,42.9123,9100.0
2006-11-27 13:00:00,52.62,53.0,52.6,52.96,27200.0,42.9123,43.2222,42.896,43.1896,27200.0
2006-11-27 13:30:00,52.96,53.03,52.87,52.91,14600.0,43.1896,43.2467,43.1162,43.1488,14600.0
2006-11-27 14:00:00,52.94,52.97,52.89,52.93,12100.0,43.1733,43.1978,43.1325,43.1651,12100.0
2006-11-27 14:30:00,52.93,53.01,52.77,52.82,29900.0,43.1651,43.2304,43.0347,43.0754,29900.0
2006-11-27 15:00:00,52.81,52.81,52.61,52.63,15900.0,43.0673,43.0673,42.9042,42.9205,15900.0
2006-11-27 15:30:00,52.66,52.88,52.6,52.63,25700.0,42.945,43.1244,42.896,42.9205,25700.0
2006-11-28 09:30:00,52.56,52.56,52.0,52.0,15900.0,42.9122,42.9122,42.455,42.455,15900.0
2006-11-28 10:00:00,52.01,52.5,51.95,52.4,26600.0,42.4631,42.8632,42.4142,42.7815,26600.0
2006-11-28 10:30:00,52.48,52.59,52.38,52.57,23800.0,42.8469,42.9367,42.7652,42.9203,23800.0
2006-11-28 11:00:00,52.59,52.64,52.37,52.39,23600.0,42.9367,42.9775,42.7571,42.7734,23600.0
2006-11-28 11:30:00,52.38,52.58,52.38,52.57,12900.0,42.7652,42.9285,42.7652,42.9203,12900.0
2006-11-28 12:00:00,52.57,52.84,52.57,52.77,16200.0,42.9203,43.1408,42.9203,43.0836,16200.0
2006-11-28 12:30:00,52.81,52.81,52.7,52.75,15800.0,43.1163,43.1163,43.0265,43.0673,15800.0
2006-11-28 13:00:00,52.74,52.75,52.61,52.62,14600.0,43.0591,43.0673,42.953,42.9612,14600.0
2006-11-28 13:30:00,52.63,52.73,52.59,52.67,10800.0,42.9693,43.051,42.9367,43.002,10800.0
2006-11-28 14:00:00,52.66,52.71,52.64,52.71,14500.0,42.9938,43.0346,42.9775,43.0346,14500.0
2006-11-28 14:30:00,52.71,52.72,52.64,52.66,19000.0,43.0346,43.0428,42.9775,42.9938,19000.0
2006-11-28 15:00:00,52.67,52.72,52.5,52.72,26300.0,43.002,43.0428,42.8632,43.0428,26300.0
2006-11-28 15:30:00,52.7,52.72,52.59,52.67,39200.0,43.0265,43.0428,42.9367,43.002,39200.0
2006-11-29 09:30:00,52.87,53.35,52.79,52.85,9800.0,43.1653,43.5572,43.1,43.1489,9800.0
2006-11-29 10:00:00,52.99,53.3,52.87,53.0,11900.0,43.2632,43.5163,43.1653,43.2714,11900.0
2006-11-29 10:30:00,52.91,52.91,52.73,52.77,9300.0,43.1979,43.1979,43.051,43.0836,9300.0
2006-11-29 11:00:00,52.83,53.22,52.8,53.16,8600.0,43.1326,43.451,43.1081,43.402,8600.0
2006-11-29 11:30:00,53.17,53.29,53.07,53.24,7000.0,43.4102,43.5082,43.3286,43.4674,7000.0
2006-11-29 12:00:00,53.23,53.31,53.21,53.27,12300.0,43.4592,43.5245,43.4429,43.4919,12300.0
2006-11-29 12:30:00,53.29,53.29,53.07,53.1,19700.0,43.5082,43.5082,43.3286,43.3531,19700.0
2006-11-29 13:00:00,53.07,53.19,53.02,53.14,18100.0,43.3286,43.4265,43.2877,43.3857,18100.0
2006-11-29 13:30:00,53.13,53.14,53.05,53.07,13000.0,43.3776,43.3857,43.3122,43.3286,13000.0
2006-11-29 14:00:00,53.1,53.11,52.93,52.99,7800.0,43.3531,43.3612,43.2143,43.2632,7800.0
2006-11-29 14:30:00,53.0,53.11,52.93,53.06,12100.0,43.2714,43.3612,43.2143,43.3204,12100.0
2006-11-29 15:00:00,53.05,53.25,53.05,53.22,19900.0,43.3122,43.4755,43.3122,43.451,19900.0
2006-11-29 15:30:00,53.24,53.24,53.14,53.15,25900.0,43.4674,43.4674,43.3857,43.3939,25900.0
2006-11-30 09:30:00,53.1,53.48,53.1,53.28,8400.0,43.3531,43.6633,43.3531,43.5,8400.0
2006-11-30 10:00:00,53.2,53.2,52.92,52.96,6900.0,43.4347,43.4347,43.2061,43.2388,6900.0
2006-11-30 10:30:00,52.98,53.07,52.86,52.95,36600.0,43.2551,43.3286,43.1571,43.2306,36600.0
2006-11-30 11:00:00,52.92,52.98,52.87,52.91,5800.0,43.2061,43.2551,43.1653,43.1979,5800.0
2006-11-30 11:30:00,52.87,52.91,52.59,52.6,12800.0,43.1653,43.1979,42.9367,42.9448,12800.0
2006-11-30 12:00:00,52.6,52.63,52.51,52.57,12000.0,42.9448,42.9693,42.8714,42.9203,12000.0
2006-11-30 12:30:00,52.59,52.78,52.59,52.74,6900.0,42.9367,43.0918,42.9367,43.0591,6900.0
2006-11-30 13:00:00,52.74,52.8,52.67,52.77,7000.0,43.0591,43.1081,43.002,43.0836,7000.0
2006-11-30 13:30:00,52.78,52.82,52.69,52.7,6900.0,43.0918,43.1245,43.0183,43.0265,6900.0
2006-11-30 14:00:00,52.67,52.98,52.66,52.95,25100.0,43.002,43.2551,42.9938,43.2306,25100.0
2006-11-30 14:30:00,52.9,52.95,52.85,52.95,14100.0,43.1898,43.2306,43.1489,43.2306,14100.0
2006-11-30 15:00:00,52.96,53.17,52.93,53.06,12800.0,43.2388,43.4102,43.2143,43.3204,12800.0
2006-11-30 15:30:00,53.04,53.08,52.83,52.85,12300.0,43.3041,43.3367,43.1326,43.1489,12300.0
2006-12-01 09:30:00,53.3,53.5,53.3,53.3,10900.0,43.5163,43.6796,43.5163,43.5163,10900.0
2006-12-01 10:00:00,53.25,53.26,53.0,53.0,12400.0,43.4755,43.4837,43.2714,43.2714,12400.0
2006-12-01 10:30:00,52.9,53.0,52.6,52.6,10800.0,43.1898,43.2714,42.9448,42.9448,10800.0
2006-12-01 11:00:00,52.65,53.05,52.5,52.93,23500.0,42.9857,43.3122,42.8632,43.2143,23500.0
2006-12-01 11:30:00,52.93,53.09,52.81,53.08,19000.0,43.2143,43.3449,43.1163,43.3367,19000.0
2006-12-01 12:00:00,53.04,53.04,52.78,52.83,15100.0,43.3041,43.3041,43.0918,43.1326,15100.0
2006-12-01 12:30:00,52.86,52.95,52.78,52.85,29100.0,43.1571,43.2306,43.0918,43.1489,29100.0
2006-12-01 13:00:00,52.84,52.86,52.67,52.69,25700.0,43.1408,43.1571,43.002,43.0183,25700.0
2006-12-01 13:30:00,52.66,52.71,52.49,52.71,12000.0,42.9938,43.0346,42.855,43.0346,12000.0
2006-12-01 14:00:00,52.71,52.92,52.67,52.77,19200.0,43.0346,43.2061,43.002,43.0836,19200.0
2006-12-01 14:30:00,52.8,52.85,52.66,52.75,23400.0,43.1081,43.1489,42.9938,43.0673,23400.0
2006-12-01 15:00:00,52.76,52.97,52.71,52.88,22600.0,43.0755,43.2469,43.0346,43.1734,22600.0
2006-12-01 15:30:00,52.88,53.25,52.79,53.2,38500.0,43.1734,43.4755,43.1,43.4347,38500.0
2006-12-04 09:30:00,53.17,53.44,53.15,53.2,11500.0,43.4102,43.6306,43.3939,43.4347,11500.0
2006-12-04 10:00:00,53.25,53.4,53.22,53.25,6000.0,43.4755,43.598,43.451,43.4755,6000.0
2006-12-04 10:30:00,53.26,53.36,53.26,53.36,6400.0,43.4837,43.5653,43.4837,43.5653,6400.0
2006-12-04 11:00:00,53.36,53.86,53.36,53.85,24300.0,43.5653,43.9736,43.5653,43.9654,24300.0
2006-12-04 11:30:00,53.79,53.79,53.43,53.51,8100.0,43.9164,43.9164,43.6225,43.6878,8100.0
2006-12-04 12:00:00,53.51,53.57,53.35,53.39,8400.0,43.6878,43.7368,43.5572,43.5898,8400.0
2006-12-04 12:30:00,53.39,53.53,53.38,53.5,6700.0,43.5898,43.7041,43.5817,43.6796,6700.0
2006-12-04 13:00:00,53.53,53.56,53.43,53.5,4500.0,43.7041,43.7286,43.6225,43.6796,4500.0
2006-12-04 13:30:00,53.45,53.63,53.45,53.59,8500.0,43.6388,43.7858,43.6388,43.7531,8500.0
2006-12-04 14:00:00,53.59,53.66,53.48,53.66,10000.0,43.7531,43.8103,43.6633,43.8103,10000.0
2006-12-04 14:30:00,53.62,53.91,53.62,53.91,19400.0,43.7776,44.0144,43.7776,44.0144,19400.0
2006-12-04 15:00:00,53.9,54.0,53.81,53.93,31000.0,44.0062,44.0879,43.9327,44.0307,31000.0
2006-12-04 15:30:00,53.92,53.94,53.77,53.92,49000.0,44.0225,44.0389,43.9001,44.0225,49000.0
2006-12-05 09:30:00,53.98,53.98,53.52,53.88,11100.0,44.0715,44.0715,43.696,43.9899,11100.0
2006-12-05 10:00:00,53.87,54.0,53.74,54.0,16300.0,43.9817,44.0879,43.8756,44.0879,16300.0
2006-12-05 10:30:00,53.97,54.09,53.96,54.01,8400.0,44.0634,44.1613,44.0552,44.096,8400.0
2006-12-05 11:00:00,54.01,54.03,53.9,54.02,9000.0,44.096,44.1123,44.0062,44.1042,9000.0
2006-12-05 11:30:00,54.02,54.03,53.85,53.85,7500.0,44.1042,44.1123,43.9654,43.9654,7500.0
2006-12-05 12:00:00,53.83,53.91,53.77,53.84,15900.0,43.9491,44.0144,43.9001,43.9572,15900.0
2006-12-05 12:30:00,53.85,53.94,53.75,53.94,25700.0,43.9654,44.0389,43.8837,44.0389,25700.0
2006-12-05 13:00:00,53.94,53.98,53.87,53.87,5900.0,44.0389,44.0715,43.9817,43.9817,5900.0
2006-12-05 13:30:00,53.86,53.9,53.81,53.83,6600.0,43.9736,44.0062,43.9327,43.9491,6600.0
2006-12-05 14:00:00,53.85,53.97,53.85,53.87,2500.0,43.9654,44.0634,43.9654,43.9817,2500.0
2006-12-05 14:30:00,53.91,53.95,53.8,53.85,3700.0,44.0144,44.047,43.9246,43.9654,3700.0
2006-12-05 15:00:00,53.85,54.04,53.81,53.99,9000.0,43.9654,44.1205,43.9327,44.0797,9000.0
2006-12-05 15:30:00,54.02,54.23,53.92,54.08,26200.0,44.1042,44.2756,44.0225,44.1532,26200.0
2006-12-06 09:30:00,54.19,54.31,54.11,54.19,8700.0,44.243,44.341,44.1777,44.243,8700.0
2006-12-06 10:00:00,54.17,54.25,54.06,54.18,4900.0,44.2267,44.292,44.1368,44.2348,4900.0
2006-12-06 10:30:00,54.18,54.33,54.18,54.29,6800.0,44.2348,44.3573,44.2348,44.3246,6800.0
2006-12-06 11:00:00,54.25,54.35,54.23,54.34,9200.0,44.292,44.3736,44.2756,44.3654,9200.0
2006-12-06 11:30:00,54.34,54.34,54.14,54.18,5900.0,44.3654,44.3654,44.2022,44.2348,5900.0
2006-12-06 12:00:00,54.18,54.3,54.11,54.27,6600.0,44.2348,44.3328,44.1777,44.3083,6600.0
2006-12-06 12:30:00,54.28,54.29,54.24,54.27,3000.0,44.3165,44.3246,44.2838,44.3083,3000.0
2006-12-06 13:00:00,54.26,54.32,54.25,54.32,2000.0,44.3001,44.3491,44.292,44.3491,2000.0
2006-12-06 13:30:00,54.31,54.35,54.26,54.33,6200.0,44.341,44.3736,44.3001,44.3573,6200.0
2006-12-06 14:00:00,54.32,54.32,54.2,54.22,5600.0,44.3491,44.3491,44.2511,44.2675,5600.0
2006-12-06 14:30:00,54.22,54.26,54.15,54.26,6200.0,44.2675,44.3001,44.2103,44.3001,6200.0
2006-12-06 15:00:00,54.26,54.38,54.16,54.19,17000.0,44.3001,44.3981,44.2185,44.243,17000.0
2006-12-06 15:30:00,54.21,54.38,54.1,54.26,34600.0,44.2593,44.3981,44.1695,44.3001,34600.0
2006-12-07 09:30:00,54.35,54.55,54.0,54.22,17000.0,44.3736,44.5369,44.0879,44.2675,17000.0
2006-12-07 10:00:00,54.19,54.19,53.66,53.72,10900.0,44.243,44.243,43.8103,43.8593,10900.0
2006-12-07 10:30:00,53.7,53.73,53.35,53.39,17800.0,43.8429,43.8674,43.5572,43.5898,17800.0
2006-12-07 11:00:00,53.43,53.44,53.26,53.28,25600.0,43.6225,43.6306,43.4837,43.5,25600.0
2006-12-07 11:30:00,53.27,53.42,53.27,53.37,6800.0,43.4919,43.6143,43.4919,43.5735,6800.0
2006-12-07 12:00:00,53.39,53.42,53.29,53.31,9700.0,43.5898,43.6143,43.5082,43.5245,9700.0
2006-12-07 12:30:00,53.33,53.35,53.25,53.25,8000.0,43.5408,43.5572,43.4755,43.4755,8000.0
2006-12-07 13:00:00,53.25,53.51,53.12,53.51,39200.0,43.4755,43.6878,43.3694,43.6878,39200.0
2006-12-07 13:30:00,53.52,53.53,53.41,53.44,11500.0,43.696,43.7041,43.6062,43.6306,11500.0
2006-12-07 14:00:00,53.43,53.8,53.37,53.56,37000.0,43.6225,43.9246,43.5735,43.7286,37000.0
2006-12-07 14:30:00,53.57,53.58,53.29,53.4,19700.0,43.7368,43.745,43.5082,43.598,19700.0
2006-12-07 15:00:00,53.42,53.63,53.33,53.6,22600.0,43.6143,43.7858,43.5408,43.7613,22600.0
2006-12-07 15:30:00,53.55,53.63,53.5,53.52,36300.0,43.7205,43.7858,43.6796,43.696,36300.0
2006-12-08 09:30:00,53.57,53.63,53.25,53.25,12300.0,43.7368,43.7858,43.4755,43.4755,12300.0
2006-12-08 10:00:00,53.26,53.52,53.15,53.52,7700.0,43.4837,43.696,43.3939,43.696,7700.0
2006-12-08 10:30:00,53.51,53.7,53.4,53.7,9300.0,43.6878,43.8429,43.598,43.8429,9300.0
2006-12-08 11:00:00,53.7,53.8,53.6,53.76,9500.0,43.8429,43.9246,43.7613,43.8919,9500.0
2006-12-08 11:30:00,53.79,53.83,53.65,53.66,11400.0,43.9164,43.9491,43.8021,43.8103,11400.0
2006-12-08 12:00:00,53.72,53.78,53.55,53.59,10900.0,43.8593,43.9082,43.7205,43.7531,10900.0
2006-12-08 12:30:00,53.58,53.73,53.55,53.65,10500.0,43.745,43.8674,43.7205,43.8021,10500.0
2006-12-08 13:00:00,53.7,53.8,53.65,53.8,10100.0,43.8429,43.9246,43.8021,43.9246,10100.0
2006-12-08 13:30:00,53.75,53.85,53.75,53.8,5900.0,43.8837,43.9654,43.8837,43.9246,5900.0
2006-12-08 14:00:00,53.82,53.94,53.82,53.91,9600.0,43.9409,44.0389,43.9409,44.0144,9600.0
2006-12-08 14:30:00,53.91,54.11,53.85,54.11,11200.0,44.0144,44.1777,43.9654,44.1777,11200.0
2006-12-08 15:00:00,54.1,54.18,53.99,54.04,19100.0,44.1695,44.2348,44.0797,44.1205,19100.0
2006-12-08 15:30:00,54.02,54.06,53.92,53.97,34000.0,44.1042,44.1368,44.0225,44.0634,34000.0
2006-12-11 09:30:00,53.74,53.74,53.47,53.62,33500.0,43.8756,43.8756,43.6551,43.7776,33500.0
2006-12-11 10:00:00,53.62,53.85,53.59,53.85,11700.0,43.7776,43.9654,43.7531,43.9654,11700.0
2006-12-11 10:30:00,53.9,53.9,53.71,53.76,16100.0,44.0062,44.0062,43.8511,43.8919,16100.0
2006-12-11 11:00:00,53.81,53.85,53.71,53.85,12500.0,43.9327,43.9654,43.8511,43.9654,12500.0
2006-12-11 11:30:00,53.85,54.0,53.83,54.0,18600.0,43.9654,44.0879,43.9491,44.0879,18600.0
2006-12-11 12:00:00,53.96,54.16,53.95,54.11,30300.0,44.0552,44.2185,44.047,44.1777,30300.0
2006-12-11 12:30:00,54.08,54.08,53.93,53.95,11700.0,44.1532,44.1532,44.0307,44.047,11700.0
2006-12-11 13:00:00,53.96,53.98,53.84,53.9,8900.0,44.0552,44.0715,43.9572,44.0062,8900.0
2006-12-11 13:30:00,53.91,53.94,53.82,53.86,10400.0,44.0144,44.0389,43.9409,43.9736,10400.0
2006-12-11 14:00:00,53.83,53.83,53.69,53.76,29300.0,43.9491,43.9491,43.8348,43.8919,29300.0
2006-12-11 14:30:00,53.76,53.76,53.7,53.74,7100.0,43.8919,43.8919,43.8429,43.8756,7100.0
2006-12-11 15:00:00,53.74,53.78,53.7,53.7,10500.0,43.8756,43.9082,43.8429,43.8429,10500.0
2006-12-11 15:30:00,53.71,53.76,53.69,53.74,20900.0,43.8511,43.8919,43.8348,43.8756,20900.0
2006-12-12 09:30:00,53.58,53.86,53.44,53.82,37900.0,43.745,43.9736,43.6306,43.9409,37900.0
2006-12-12 10:00:00,53.81,53.81,53.55,53.61,13700.0,43.9327,43.9327,43.7205,43.7694,13700.0
2006-12-12 10:30:00,53.64,53.68,53.57,53.61,8900.0,43.7939,43.8266,43.7368,43.7694,8900.0
2006-12-12 11:00:00,53.63,53.86,53.58,53.85,10400.0,43.7858,43.9736,43.745,43.9654,10400.0
2006-12-12 11:30:00,53.9,53.9,53.7,53.72,7400.0,44.0062,44.0062,43.8429,43.8593,7400.0
2006-12-12 12:00:00,53.72,53.74,53.54,53.61,17000.0,43.8593,43.8756,43.7123,43.7694,17000.0
2006-12-12 12:30:00,53.64,54.05,53.64,54.0,55400.0,43.7939,44.1287,43.7939,44.0879,55400.0
2006-12-12 13:00:00,53.99,54.1,53.95,54.0,66000.0,44.0797,44.1695,44.047,44.0879,66000.0
2006-12-12 13:30:00,54.0,54.1,53.76,53.94,18300.0,44.0879,44.1695,43.8919,44.0389,18300.0
2006-12-12 14:00:00,53.94,54.08,53.76,54.06,5700.0,44.0389,44.1532,43.8919,44.1368,5700.0
2006-12-12 14:30:00,54.07,54.17,53.82,53.95,9000.0,44.145,44.2267,43.9409,44.047,9000.0
2006-12-12 15:00:00,53.97,54.1,53.88,53.94,10100.0,44.0634,44.1695,43.9899,44.0389,10100.0
2006-12-12 15:30:00,53.94,53.97,53.86,53.94,18600.0,44.0389,44.0634,43.9736,44.0389,18600.0
2006-12-13 09:30:00,54.1,54.52,54.1,54.52,7100.0,44.1695,44.5124,44.1695,44.5124,7100.0
2006-12-13 10:00:00,54.53,54.65,54.29,54.65,15900.0,44.5206,44.6185,44.3246,44.6185,15900.0
2006-12-13 10:30:00,54.69,54.69,54.1,54.16,13400.0,44.6512,44.6512,44.1695,44.2185,13400.0
2006-12-13 11:00:00,54.18,54.5,54.16,54.5,10500.0,44.2348,44.4961,44.2185,44.4961,10500.0
2006-12-13 11:30:00,54.51,54.61,54.29,54.3,8600.0,44.5042,44.5859,44.3246,44.3328,8600.0
2006-12-13 12:00:00,54.31,54.39,54.28,54.34,8300.0,44.341,44.4063,44.3165,44.3654,8300.0
2006-12-13 12:30:00,54.33,54.36,54.24,54.33,10700.0,44.3573,44.3818,44.2838,44.3573,10700.0
2006-12-13 13:00:00,54.32,54.4,54.31,54.4,5200.0,44.3491,44.4144,44.341,44.4144,5200.0
2006-12-13 13:30:00,54.4,54.51,54.29,54.46,9800.0,44.4144,44.5042,44.3246,44.4634,9800.0
2006-12-13 14:00:00,54.48,54.53,54.45,54.47,12100.0,44.4797,44.5206,44.4553,44.4716,12100.0
2006-12-13 14:30:00,54.49,54.5,54.42,54.46,12200.0,44.4879,44.4961,44.4308,44.4634,12200.0
2006-12-13 15:00:00,54.42,54.5,54.32,54.45,32000.0,44.4308,44.4961,44.3491,44.4553,32000.0
2006-12-13 15:30:00,54.46,54.53,54.4,54.41,23000.0,44.4634,44.5206,44.4144,44.4226,23000.0
2006-12-14 09:30:00,54.6,55.28,54.35,55.23,35600.0,44.5777,45.1329,44.3736,45.0921,35600.0
2006-12-14 10:00:00,55.24,55.32,55.08,55.08,16700.0,45.1002,45.1656,44.9696,44.9696,16700.0
2006-12-14 10:30:00,55.04,55.06,54.71,54.73,24000.0,44.937,44.9533,44.6675,44.6839,24000.0
2006-12-14 11:00:00,54.73,54.79,54.69,54.77,24900.0,44.6839,44.7328,44.6512,44.7165,24900.0
2006-12-14 11:30:00,54.75,54.84,54.75,54.81,15700.0,44.7002,44.7737,44.7002,44.7492,15700.0
2006-12-14 12:00:00,54.83,54.84,54.8,54.83,7900.0,44.7655,44.7737,44.741,44.7655,7900.0
2006-12-14 12:30:00,54.84,54.91,54.81,54.84,10300.0,44.7737,44.8308,44.7492,44.7737,10300.0
2006-12-14 13:00:00,54.84,54.86,54.75,54.76,11600.0,44.7737,44.79,44.7002,44.7084,11600.0
2006-12-14 13:30:00,54.76,54.81,54.7,54.78,8400.0,44.7084,44.7492,44.6594,44.7247,8400.0
2006-12-14 14:00:00,54.8,54.8,54.72,54.72,5400.0,44.741,44.741,44.6757,44.6757,5400.0
2006-12-14 14:30:00,54.75,54.93,54.72,54.88,9500.0,44.7002,44.8471,44.6757,44.8063,9500.0
2006-12-14 15:00:00,54.86,54.93,54.84,54.87,20300.0,44.79,44.8471,44.7737,44.7982,20300.0
2006-12-14 15:30:00,54.82,54.85,54.66,54.75,43600.0,44.7573,44.7818,44.6267,44.7002,43600.0
2006-12-15 09:30:00,54.99,54.99,54.5,54.5,25700.0,44.8961,44.8961,44.4961,44.4961,25700.0
2006-12-15 10:00:00,54.4,54.5,54.37,54.45,10600.0,44.4144,44.4961,44.3899,44.4553,10600.0
2006-12-15 10:30:00,54.49,54.73,54.49,54.62,8900.0,44.4879,44.6839,44.4879,44.594,8900.0
2006-12-15 11:00:00,54.57,54.57,54.45,54.48,5800.0,44.5532,44.5532,44.4553,44.4797,5800.0
2006-12-15 11:30:00,54.48,54.52,54.13,54.35,21000.0,44.4797,44.5124,44.194,44.3736,21000.0
2006-12-15 12:00:00,54.42,54.51,54.42,54.45,7200.0,44.4308,44.5042,44.4308,44.4553,7200.0
2006-12-15 12:30:00,54.41,54.48,54.39,54.39,7100.0,44.4226,44.4797,44.4063,44.4063,7100.0
2006-12-15 13:00:00,54.4,54.42,54.36,54.39,14500.0,44.4144,44.4308,44.3818,44.4063,14500.0
2006-12-15 13:30:00,54.4,54.66,54.39,54.61,23100.0,44.4144,44.6267,44.4063,44.5859,23100.0
2006-12-15 14:00:00,54.62,54.75,54.56,54.62,9000.0,44.594,44.7002,44.5451,44.594,9000.0
2006-12-15 14:30:00,54.62,54.75,54.62,54.64,8700.0,44.594,44.7002,44.594,44.6104,8700.0
2006-12-15 15:00:00,54.64,54.8,54.63,54.73,24900.0,44.6104,44.741,44.6022,44.6839,24900.0
2006-12-15 15:30:00,54.74,54.75,54.38,54.61,46500.0,44.692,44.7002,44.3981,44.5859,46500.0
2006-12-18 09:30:00,54.5,54.83,54.5,54.7,20600.0,44.4961,44.7655,44.4961,44.6594,20600.0
2006-12-18 10:00:00,54.7,54.99,54.7,54.86,21200.0,44.6594,44.8961,44.6594,44.79,21200.0
2006-12-18 10:30:00,54.86,54.9,54.75,54.8,12100.0,44.79,44.8227,44.7002,44.741,12100.0
2006-12-18 11:00:00,54.79,54.88,54.72,54.81,11800.0,44.7328,44.8063,44.6757,44.7492,11800.0
2006-12-18 11:30:00,54.83,54.83,54.65,54.75,16000.0,44.7655,44.7655,44.6185,44.7002,16000.0
2006-12-18 12:00:00,54.73,54.76,54.62,54.67,13600.0,44.6839,44.7084,44.594,44.6349,13600.0
2006-12-18 12:30:00,54.77,54.77,54.64,54.7,6700.0,44.7165,44.7165,44.6104,44.6594,6700.0
2006-12-18 13:00:00,54.7,54.81,54.66,54.79,10600.0,44.6594,44.7492,44.6267,44.7328,10600.0
2006-12-18 13:30:00,54.79,54.93,54.69,54.77,13500.0,44.7328,44.8471,44.6512,44.7165,13500.0
2006-12-18 14:00:00,54.75,54.75,54.55,54.59,11600.0,44.7002,44.7002,44.5369,44.5696,11600.0
2006-12-18 14:30:00,54.53,54.55,54.35,54.36,11200.0,44.5206,44.5369,44.3736,44.3818,11200.0
2006-12-18 15:00:00,54.34,54.46,54.3,54.43,19200.0,44.3654,44.4634,44.3328,44.4389,19200.0
2006-12-18 15:30:00,54.44,54.65,54.43,54.61,50100.0,44.4471,44.6185,44.4389,44.5859,50100.0
2006-12-19 09:30:00,54.98,56.1,54.1,56.1,95200.0,44.888,45.8024,44.1695,45.8024,95200.0
2006-12-19 10:00:00,56.1,57.75,55.95,57.73,136500.0,45.8024,47.1495,45.6799,47.1332,136500.0
2006-12-19 10:30:00,57.74,58.05,57.0,57.17,131100.0,47.1413,47.3944,46.5372,46.676,131100.0
2006-12-19 11:00:00,57.15,57.22,56.64,57.07,47000.0,46.6596,46.7168,46.2433,46.5943,47000.0
2006-12-19 11:30:00,57.07,57.38,56.82,56.89,41800.0,46.5943,46.8474,46.3902,46.4474,41800.0
2006-12-19 12:00:00,56.89,56.96,56.59,56.61,83100.0,46.4474,46.5045,46.2024,46.2188,83100.0
2006-12-19 12:30:00,56.63,56.9,56.61,56.83,37600.0,46.2351,46.4555,46.2188,46.3984,37600.0
2006-12-19 13:00:00,56.79,56.8,56.58,56.61,29700.0,46.3657,46.3739,46.1943,46.2188,29700.0
2006-12-19 13:30:00,56.62,56.95,56.62,56.8,47200.0,46.2269,46.4964,46.2269,46.3739,47200.0
2006-12-19 14:00:00,56.8,57.0,56.75,56.85,59000.0,46.3739,46.5372,46.3331,46.4147,59000.0
2006-12-19 14:30:00,56.85,56.95,56.85,56.86,45500.0,46.4147,46.4964,46.4147,46.4229,45500.0
2006-12-19 15:00:00,56.9,57.17,56.72,56.85,52200.0,46.4555,46.676,46.3086,46.4147,52200.0
2006-12-19 15:30:00,56.83,56.95,56.5,56.65,83400.0,46.3984,46.4964,46.129,46.2514,83400.0
2006-12-20 09:30:00,56.63,56.97,56.5,56.63,29200.0,46.2351,46.5127,46.129,46.2351,29200.0
2006-12-20 10:00:00,56.7,56.75,56.5,56.74,13400.0,46.2922,46.3331,46.129,46.3249,13400.0
2006-12-20 10:30:00,56.57,56.74,56.51,56.66,13100.0,46.1861,46.3249,46.1371,46.2596,13100.0
2006-12-20 11:00:00,56.66,56.91,56.6,56.83,14300.0,46.2596,46.4637,46.2106,46.3984,14300.0
2006-12-20 11:30:00,56.81,57.1,56.72,57.05,22900.0,46.3821,46.6188,46.3086,46.578,22900.0
2006-12-20 12:00:00,57.01,57.19,56.94,57.04,16700.0,46.5453,46.6923,46.4882,46.5698,16700.0
2006-12-20 12:30:00,57.04,57.27,56.95,57.25,18500.0,46.5698,46.7576,46.4964,46.7413,18500.0
2006-12-20 13:00:00,57.21,57.26,56.95,57.09,18700.0,46.7086,46.7495,46.4964,46.6107,18700.0
2006-12-20 13:30:00,57.08,57.1,56.84,57.06,18400.0,46.6025,46.6188,46.4066,46.5862,18400.0
2006-12-20 14:00:00,57.04,57.06,56.86,56.96,39500.0,46.5698,46.5862,46.4229,46.5045,39500.0
2006-12-20 14:30:00,56.94,57.15,56.72,57.05,68500.0,46.4882,46.6596,46.3086,46.578,68500.0
2006-12-20 15:00:00,57.02,57.02,56.83,56.98,38900.0,46.5535,46.5535,46.3984,46.5209,38900.0
2006-12-20 15:30:00,57.0,57.01,56.69,56.84,67200.0,46.5372,46.5453,46.2841,46.4066,67200.0
2006-12-21 09:30:00,56.9,56.95,56.6,56.84,19600.0,46.4555,46.4964,46.2106,46.4066,19600.0
2006-12-21 10:00:00,56.86,56.95,56.77,56.93,15300.0,46.4229,46.4964,46.3494,46.48,15300.0
2006-12-21 10:30:00,56.95,56.95,56.6,56.73,17900.0,46.4964,46.4964,46.2106,46.3167,17900.0
2006-12-21 11:00:00,56.74,56.88,56.74,56.84,11600.0,46.3249,46.4392,46.3249,46.4066,11600.0
2006-12-21 11:30:00,56.84,56.88,56.6,56.66,17500.0,46.4066,46.4392,46.2106,46.2596,17500.0
2006-12-21 12:00:00,56.63,56.69,56.6,56.62,22200.0,46.2351,46.2841,46.2106,46.2269,22200.0
2006-12-21 12:30:00,56.64,56.67,56.51,56.55,20200.0,46.2433,46.2678,46.1371,46.1698,20200.0
2006-12-21 13:00:00,56.58,56.68,56.5,56.66,37100.0,46.1943,46.2759,46.129,46.2596,37100.0
2006-12-21 13:30:00,56.64,56.66,56.5,56.51,21200.0,46.2433,46.2596,46.129,46.1371,21200.0
2006-12-21 14:00:00,56.52,56.56,56.5,56.51,17200.0,46.1453,46.1779,46.129,46.1371,17200.0
2006-12-21 14:30:00,56.52,56.6,56.5,56.6,21300.0,46.1453,46.2106,46.129,46.2106,21300.0
2006-12-21 15:00:00,56.57,56.78,56.57,56.75,41300.0,46.1861,46.3576,46.1861,46.3331,41300.0
2006-12-21 15:30:00,56.75,56.85,56.69,56.79,24700.0,46.3331,46.4147,46.2841,46.3657,24700.0
2006-12-22 09:30:00,56.55,56.91,56.52,56.72,95100.0,46.1698,46.4637,46.1453,46.3086,95100.0
2006-12-22 10:00:00,56.7,56.95,56.6,56.95,18700.0,46.2922,46.4964,46.2106,46.4964,18700.0
2006-12-22 10:30:00,56.91,57.09,56.82,56.82,12800.0,46.4637,46.6107,46.3902,46.3902,12800.0
2006-12-22 11:00:00,56.75,56.95,56.7,56.92,37500.0,46.3331,46.4964,46.2922,46.4719,37500.0
2006-12-22 11:30:00,56.92,57.0,56.8,56.8,23900.0,46.4719,46.5372,46.3739,46.3739,23900.0
2006-12-22 12:00:00,56.8,56.8,56.55,56.64,13300.0,46.3739,46.3739,46.1698,46.2433,13300.0
2006-12-22 12:30:00,56.61,56.7,56.6,56.7,9100.0,46.2188,46.2922,46.2106,46.2922,9100.0
2006-12-22 13:00:00,56.67,56.7,56.67,56.67,14800.0,46.2678,46.2922,46.2678,46.2678,14800.0
2006-12-22 13:30:00,56.69,56.71,56.67,56.71,17000.0,46.2841,46.3004,46.2678,46.3004,17000.0
2006-12-22 14:00:00,56.72,56.72,56.51,56.51,26500.0,46.3086,46.3086,46.1371,46.1371,26500.0
2006-12-22 14:30:00,56.51,56.59,56.5,56.59,15700.0,46.1371,46.2024,46.129,46.2024,15700.0
2006-12-22 15:00:00,56.58,56.64,56.53,56.61,14200.0,46.1943,46.2433,46.1535,46.2188,14200.0
2006-12-22 15:30:00,56.59,56.7,56.54,56.66,21300.0,46.2024,46.2922,46.1616,46.2596,21300.0
2006-12-26 09:30:00,56.52,56.69,56.35,56.65,12900.0,46.1453,46.2841,46.0065,46.2514,12900.0
2006-12-26 10:00:00,56.65,56.73,56.62,56.66,26800.0,46.2514,46.3167,46.2269,46.2596,26800.0
2006-12-26 10:30:00,56.66,56.71,56.5,56.54,9800.0,46.2596,46.3004,46.129,46.1616,9800.0
2006-12-26 11:00:00,56.52,56.67,56.51,56.67,5300.0,46.1453,46.2678,46.1371,46.2678,5300.0
2006-12-26 11:30:00,56.67,56.8,56.63,56.75,8100.0,46.2678,46.3739,46.2351,46.3331,8100.0
2006-12-26 12:00:00,56.75,56.8,56.64,56.8,5800.0,46.3331,46.3739,46.2433,46.3739,5800.0
2006-12-26 12:30:00,56.81,56.82,56.7,56.71,2600.0,46.3821,46.3902,46.2922,46.3004,2600.0
2006-12-26 13:00:00,56.69,56.77,56.59,56.64,5600.0,46.2841,46.3494,46.2024,46.2433,5600.0
2006-12-26 13:30:00,56.64,56.68,56.59,56.59,4600.0,46.2433,46.2759,46.2024,46.2024,4600.0
2006-12-26 14:00:00,56.64,56.68,56.58,56.64,6300.0,46.2433,46.2759,46.1943,46.2433,6300.0
2006-12-26 14:30:00,56.66,56.7,56.59,56.61,5000.0,46.2596,46.2922,46.2024,46.2188,5000.0
2006-12-26 15:00:00,56.59,56.76,56.59,56.68,6700.0,46.2024,46.3412,46.2024,46.2759,6700.0
2006-12-26 15:30:00,56.67,56.85,56.67,56.79,20200.0,46.2678,46.4147,46.2678,46.3657,20200.0
2006-12-27 09:30:00,56.7,57.32,56.62,56.79,30900.0,46.2922,46.7984,46.2269,46.3657,30900.0
2006-12-27 10:00:00,56.89,57.3,56.76,56.84,30700.0,46.4474,46.7821,46.3412,46.4066,30700.0
2006-12-27 10:30:00,56.86,57.0,56.73,56.86,14400.0,46.4229,46.5372,46.3167,46.4229,14400.0
2006-12-27 11:00:00,56.86,57.05,56.85,57.0,8200.0,46.4229,46.578,46.4147,46.5372,8200.0
2006-12-27 11:30:00,57.02,57.1,56.92,57.02,16800.0,46.5535,46.6188,46.4719,46.5535,16800.0
2006-12-27 12:00:00,57.04,57.2,57.04,57.17,5500.0,46.5698,46.7005,46.5698,46.676,5500.0
2006-12-27 12:30:00,57.17,57.3,57.14,57.26,4200.0,46.676,46.7821,46.6515,46.7495,4200.0
2006-12-27 13:00:00,57.3,57.37,57.15,57.31,4500.0,46.7821,46.8393,46.6596,46.7903,4500.0
2006-12-27 13:30:00,57.29,57.29,57.04,57.04,6600.0,46.7739,46.7739,46.5698,46.5698,6600.0
2006-12-27 14:00:00,57.04,57.29,57.03,57.29,10300.0,46.5698,46.7739,46.5617,46.7739,10300.0
2006-12-27 14:30:00,57.27,57.4,57.24,57.4,5600.0,46.7576,46.8638,46.7331,46.8638,5600.0
2006-12-27 15:00:00,57.4,57.51,57.38,57.48,9600.0,46.8638,46.9536,46.8474,46.9291,9600.0
2006-12-27 15:30:00,57.46,57.46,57.14,57.27,37700.0,46.9127,46.9127,46.6515,46.7576,37700.0
2006-12-28 09:30:00,57.08,57.23,57.0,57.0,19000.0,46.6025,46.725,46.5372,46.5372,19000.0
2006-12-28 10:00:00,57.02,57.14,56.9,56.93,3700.0,46.5535,46.6515,46.4555,46.48,3700.0
2006-12-28 10:30:00,56.94,57.11,56.93,57.07,5100.0,46.4882,46.627,46.48,46.5943,5100.0
2006-12-28 11:00:00,57.08,57.08,56.92,57.06,6100.0,46.6025,46.6025,46.4719,46.5862,6100.0
2006-12-28 11:30:00,57.06,57.1,56.98,57.0,4400.0,46.5862,46.6188,46.5209,46.5372,4400.0
2006-12-28 12:00:00,57.02,57.1,56.93,56.98,7000.0,46.5535,46.6188,46.48,46.5209,7000.0
2006-12-28 12:30:00,56.99,57.12,56.98,57.09,5500.0,46.529,46.6352,46.5209,46.6107,5500.0
2006-12-28 13:00:00,57.13,57.13,57.01,57.01,2600.0,46.6433,46.6433,46.5453,46.5453,2600.0
2006-12-28 13:30:00,57.06,57.15,57.05,57.11,6900.0,46.5862,46.6596,46.578,46.627,6900.0
2006-12-28 14:00:00,57.1,57.2,57.01,57.2,4600.0,46.6188,46.7005,46.5453,46.7005,4600.0
2006-12-28 14:30:00,57.17,57.24,57.06,57.06,5700.0,46.676,46.7331,46.5862,46.5862,5700.0
2006-12-28 15:00:00,57.11,57.35,57.01,57.01,10300.0,46.627,46.8229,46.5453,46.5453,10300.0
2006-12-28 15:30:00,57.02,57.2,56.97,56.99,20300.0,46.5535,46.7005,46.5127,46.529,20300.0
2006-12-29 09:30:00,56.88,57.06,56.61,57.06,5100.0,46.4392,46.5862,46.2188,46.5862,5100.0
2006-12-29 10:00:00,56.93,57.05,56.7,56.73,10100.0,46.48,46.578,46.2922,46.3167,10100.0
2006-12-29 10:30:00,56.75,56.82,56.72,56.81,8100.0,46.3331,46.3902,46.3086,46.3821,8100.0
2006-12-29 11:00:00,56.77,56.99,56.63,56.89,14500.0,46.3494,46.529,46.2351,46.4474,14500.0
2006-12-29 11:30:00,56.95,57.06,56.89,56.99,10900.0,46.4964,46.5862,46.4474,46.529,10900.0
2006-12-29 12:00:00,56.97,56.98,56.88,56.89,5200.0,46.5127,46.5209,46.4392,46.4474,5200.0
2006-12-29 12:30:00,56.88,56.93,56.8,56.82,6600.0,46.4392,46.48,46.3739,46.3902,6600.0
2006-12-29 13:00:00,56.85,56.85,56.67,56.7,8500.0,46.4147,46.4147,46.2678,46.2922,8500.0
2006-12-29 13:30:00,56.71,56.76,56.66,56.76,3800.0,46.3004,46.3412,46.2596,46.3412,3800.0
2006-12-29 14:00:00,56.76,56.82,56.65,56.73,4300.0,46.3412,46.3902,46.2514,46.3167,4300.0
2006-12-29 14:30:00,56.68,56.68,56.55,56.58,7700.0,46.2759,46.2759,46.1698,46.1943,7700.0
2006-12-29 15:00:00,56.6,56.64,56.4,56.4,18300.0,46.2106,46.2433,46.0473,46.0473,18300.0
2006-12-29 15:30:00,56.37,56.59,56.37,56.44,39400.0,46.0228,46.2024,46.0228,46.08,39400.0
2007-01-03 09:30:00,56.55,56.71,55.02,55.02,54600.0,46.1698,46.3004,44.9206,44.9206,54600.0
2007-01-03 10:00:00,55.13,56.01,55.12,56.01,39300.0,45.0104,45.7289,45.0023,45.7289,39300.0
2007-01-03 10:30:00,56.0,56.13,55.9,55.98,27900.0,45.7207,45.8269,45.6391,45.7044,27900.0
2007-01-03 11:00:00,55.95,56.07,55.77,55.86,38200.0,45.6799,45.7779,45.533,45.6064,38200.0
2007-01-03 11:30:00,55.86,56.0,55.85,55.97,18300.0,45.6064,45.7207,45.5983,45.6962,18300.0
2007-01-03 12:00:00,55.97,56.0,55.74,55.82,27500.0,45.6962,45.7207,45.5085,45.5738,27500.0
2007-01-03 12:30:00,55.77,55.82,55.66,55.76,16600.0,45.533,45.5738,45.4431,45.5248,16600.0
2007-01-03 13:00:00,55.76,55.78,55.45,55.54,30900.0,45.5248,45.5411,45.2717,45.3452,30900.0
2007-01-03 13:30:00,55.52,55.74,55.5,55.73,15700.0,45.3288,45.5085,45.3125,45.5003,15700.0
2007-01-03 14:00:00,55.69,55.75,55.39,55.51,24900.0,45.4676,45.5166,45.2227,45.3207,24900.0
2007-01-03 14:30:00,55.45,55.55,55.1,55.15,32700.0,45.2717,45.3533,44.9859,45.0268,32700.0
2007-01-03 15:00:00,55.2,55.63,55.16,55.58,17700.0,45.0676,45.4187,45.0349,45.3778,17700.0
2007-01-03 15:30:00,55.59,55.76,55.43,55.75,29800.0,45.386,45.5248,45.2554,45.5166,29800.0
2007-01-04 09:30:00,55.5,55.9,55.05,55.89,16400.0,45.3125,45.6391,44.9451,45.6309,16400.0
2007-01-04 10:00:00,55.99,56.01,55.53,55.63,26100.0,45.7126,45.7289,45.337,45.4187,26100.0
2007-01-04 10:30:00,55.56,55.81,55.52,55.66,15700.0,45.3615,45.5656,45.3288,45.4431,15700.0
2007-01-04 11:00:00,55.8,55.83,55.65,55.73,28800.0,45.5575,45.5819,45.435,45.5003,28800.0
2007-01-04 11:30:00,55.74,55.89,55.71,55.71,11400.0,45.5085,45.6309,45.484,45.484,11400.0
2007-01-04 12:00:00,55.72,55.75,55.53,55.53,20500.0,45.4921,45.5166,45.337,45.337,20500.0
2007-01-04 12:30:00,55.53,55.54,55.47,55.53,16300.0,45.337,45.3452,45.288,45.337,16300.0
2007-01-04 13:00:00,55.53,55.54,55.45,55.5,9200.0,45.337,45.3452,45.2717,45.3125,9200.0
2007-01-04 13:30:00,55.53,55.7,55.45,55.7,23400.0,45.337,45.4758,45.2717,45.4758,23400.0
2007-01-04 14:00:00,55.7,55.79,55.59,55.62,22300.0,45.4758,45.5493,45.386,45.4105,22300.0
2007-01-04 14:30:00,55.62,55.85,55.62,55.85,12400.0,45.4105,45.5983,45.4105,45.5983,12400.0
2007-01-04 15:00:00,55.9,56.06,55.89,56.04,10400.0,45.6391,45.7697,45.6309,45.7534,10400.0
2007-01-04 15:30:00,56.06,56.26,56.04,56.05,18400.0,45.7697,45.933,45.7534,45.7616,18400.0
2007-01-05 09:30:00,55.8,55.97,55.22,55.28,12000.0,45.5575,45.6962,45.0839,45.1329,12000.0
2007-01-05 10:00:00,55.23,55.57,55.1,55.1,8700.0,45.0921,45.3697,44.9859,44.9859,8700.0
2007-01-05 10:30:00,55.17,55.41,55.0,55.09,23300.0,45.0431,45.239,44.9043,44.9778,23300.0
2007-01-05 11:00:00,55.06,55.25,54.91,55.25,14600.0,44.9533,45.1084,44.8308,45.1084,14600.0
2007-01-05 11:30:00,55.22,55.44,55.22,55.3,34200.0,45.0839,45.2635,45.0839,45.1492,34200.0
2007-01-05 12:00:00,55.32,55.53,55.22,55.49,6900.0,45.1656,45.337,45.0839,45.3044,6900.0
2007-01-05 12:30:00,55.45,55.55,55.35,55.43,8100.0,45.2717,45.3533,45.1901,45.2554,8100.0
2007-01-05 13:00:00,55.41,55.5,55.28,55.44,6000.0,45.239,45.3125,45.1329,45.2635,6000.0
2007-01-05 13:30:00,55.47,55.5,55.31,55.44,8300.0,45.288,45.3125,45.1574,45.2635,8300.0
2007-01-05 14:00:00,55.5,55.56,55.35,55.43,6500.0,45.3125,45.3615,45.1901,45.2554,6500.0
2007-01-05 14:30:00,55.44,55.58,55.26,55.28,11300.0,45.2635,45.3778,45.1166,45.1329,11300.0
2007-01-05 15:00:00,55.23,55.33,55.15,55.19,16800.0,45.0921,45.1737,45.0268,45.0594,16800.0
2007-01-05 15:30:00,55.2,55.5,55.15,55.26,33200.0,45.0676,45.3125,45.0268,45.1166,33200.0
2007-01-08 09:30:00,55.5,55.53,54.68,55.21,16600.0,45.3125,45.337,44.643,45.0758,16600.0
2007-01-08 10:00:00,55.19,55.3,54.87,55.14,24800.0,45.0594,45.1492,44.7982,45.0186,24800.0
2007-01-08 10:30:00,55.14,55.57,55.13,55.51,19500.0,45.0186,45.3697,45.0104,45.3207,19500.0
2007-01-08 11:00:00,55.49,55.54,55.19,55.33,20700.0,45.3044,45.3452,45.0594,45.1737,20700.0
2007-01-08 11:30:00,55.32,55.35,55.07,55.21,15200.0,45.1656,45.1901,44.9614,45.0758,15200.0
2007-01-08 12:00:00,55.21,55.26,54.96,54.97,12200.0,45.0758,45.1166,44.8716,44.8798,12200.0
2007-01-08 12:30:00,54.96,55.06,54.93,54.97,5100.0,44.8716,44.9533,44.8471,44.8798,5100.0
2007-01-08 13:00:00,54.96,55.07,54.95,55.06,4800.0,44.8716,44.9614,44.8635,44.9533,4800.0
2007-01-08 13:30:00,55.03,55.19,55.01,55.13,11100.0,44.9288,45.0594,44.9125,45.0104,11100.0
2007-01-08 14:00:00,55.13,55.24,55.09,55.15,6500.0,45.0104,45.1002,44.9778,45.0268,6500.0
2007-01-08 14:30:00,55.16,55.22,55.11,55.16,9700.0,45.0349,45.0839,44.9941,45.0349,9700.0
2007-01-08 15:00:00,55.16,55.4,55.16,55.36,17900.0,45.0349,45.2309,45.0349,45.1982,17900.0
2007-01-08 15:30:00,55.36,55.42,55.25,55.37,17600.0,45.1982,45.2472,45.1084,45.2064,17600.0
2007-01-09 09:30:00,55.3,55.53,55.0,55.05,16300.0,45.1492,45.337,44.9043,44.9451,16300.0
2007-01-09 10:00:00,55.07,55.1,54.96,55.1,10200.0,44.9614,44.9859,44.8716,44.9859,10200.0
2007-01-09 10:30:00,55.1,55.1,54.99,55.06,5000.0,44.9859,44.9859,44.8961,44.9533,5000.0
2007-01-09 11:00:00,55.09,55.09,54.81,54.81,7000.0,44.9778,44.9778,44.7492,44.7492,7000.0
2007-01-09 11:30:00,54.8,54.9,54.71,54.8,11000.0,44.741,44.8227,44.6675,44.741,11000.0
2007-01-09 12:00:00,54.78,54.88,54.62,54.66,7600.0,44.7247,44.8063,44.594,44.6267,7600.0
2007-01-09 12:30:00,54.68,54.85,54.63,54.75,5900.0,44.643,44.7818,44.6022,44.7002,5900.0
2007-01-09 13:00:00,54.79,54.85,54.77,54.77,6200.0,44.7328,44.7818,44.7165,44.7165,6200.0
2007-01-09 13:30:00,54.8,54.99,54.75,54.75,9700.0,44.741,44.8961,44.7002,44.7002,9700.0
2007-01-09 14:00:00,54.78,55.0,54.6,54.73,38400.0,44.7247,44.9043,44.5777,44.6839,38400.0
2007-01-09 14:30:00,54.75,55.0,54.65,55.0,8900.0,44.7002,44.9043,44.6185,44.9043,8900.0
2007-01-09 15:00:00,54.99,55.2,54.9,55.15,11800.0,44.8961,45.0676,44.8227,45.0268,11800.0
2007-01-09 15:30:00,55.2,55.35,55.18,55.28,24500.0,45.0676,45.1901,45.0513,45.1329,24500.0
2007-01-10 09:30:00,55.2,55.3,54.9,55.03,21900.0,45.0676,45.1492,44.8227,44.9288,21900.0
2007-01-10 10:00:00,54.94,55.04,54.83,54.87,13900.0,44.8553,44.937,44.7655,44.7982,13900.0
2007-01-10 10:30:00,54.87,55.02,54.83,55.0,17900.0,44.7982,44.9206,44.7655,44.9043,17900.0
2007-01-10 11:00:00,55.0,55.0,54.86,54.93,12500.0,44.9043,44.9043,44.79,44.8471,12500.0
2007-01-10 11:30:00,54.92,55.0,54.89,54.98,8500.0,44.839,44.9043,44.8145,44.888,8500.0
2007-01-10 12:00:00,54.98,55.03,54.73,54.79,18100.0,44.888,44.9288,44.6839,44.7328,18100.0
2007-01-10 12:30:00,54.72,54.9,54.72,54.81,5400.0,44.6757,44.8227,44.6757,44.7492,5400.0
2007-01-10 13:00:00,54.81,54.91,54.8,54.82,3500.0,44.7492,44.8308,44.741,44.7573,3500.0
2007-01-10 13:30:00,54.87,55.03,54.86,55.02,5900.0,44.7982,44.9288,44.79,44.9206,5900.0
2007-01-10 14:00:00,55.01,55.22,55.01,55.22,6900.0,44.9125,45.0839,44.9125,45.0839,6900.0
2007-01-10 14:30:00,55.17,55.3,55.17,55.3,4900.0,45.0431,45.1492,45.0431,45.1492,4900.0
2007-01-10 15:00:00,55.3,55.3,55.2,55.2,9000.0,45.1492,45.1492,45.0676,45.0676,9000.0
2007-01-10 15:30:00,55.22,55.44,55.22,55.38,22000.0,45.0839,45.2635,45.0839,45.2145,22000.0
2007-01-11 09:30:00,55.2,55.89,55.14,55.61,18800.0,45.0676,45.6309,45.0186,45.4023,18800.0
2007-01-11 10:00:00,55.64,55.68,55.35,55.62,11000.0,45.4268,45.4595,45.1901,45.4105,11000.0
2007-01-11 10:30:00,55.64,55.9,55.56,55.71,12600.0,45.4268,45.6391,45.3615,45.484,12600.0
2007-01-11 11:00:00,55.7,55.92,55.7,55.92,10100.0,45.4758,45.6554,45.4758,45.6554,10100.0
2007-01-11 11:30:00,55.91,56.0,55.81,55.95,12900.0,45.6473,45.7207,45.5656,45.6799,12900.0
2007-01-11 12:00:00,55.95,56.0,55.87,55.9,8100.0,45.6799,45.7207,45.6146,45.6391,8100.0
2007-01-11 12:30:00,55.88,55.88,55.77,55.81,5700.0,45.6228,45.6228,45.533,45.5656,5700.0
2007-01-11 13:00:00,55.81,55.98,55.78,55.86,8800.0,45.5656,45.7044,45.5411,45.6064,8800.0
2007-01-11 13:30:00,55.86,55.9,55.76,55.83,6500.0,45.6064,45.6391,45.5248,45.5819,6500.0
2007-01-11 14:00:00,55.82,55.84,55.74,55.81,9000.0,45.5738,45.5901,45.5085,45.5656,9000.0
2007-01-11 14:30:00,55.81,55.88,55.72,55.86,11400.0,45.5656,45.6228,45.4921,45.6064,11400.0
2007-01-11 15:00:00,55.85,56.0,55.76,55.99,21600.0,45.5983,45.7207,45.5248,45.7126,21600.0
2007-01-11 15:30:00,55.99,56.1,55.86,55.94,40400.0,45.7126,45.8024,45.6064,45.6718,40400.0
2007-01-12 09:30:00,56.4,57.26,56.4,57.2,41000.0,46.0473,46.7495,46.0473,46.7005,41000.0
2007-01-12 10:00:00,57.21,57.25,56.9,57.01,19000.0,46.7086,46.7413,46.4555,46.5453,19000.0
2007-01-12 10:30:00,57.01,57.15,56.87,57.14,23500.0,46.5453,46.6596,46.431,46.6515,23500.0
2007-01-12 11:00:00,57.13,57.39,57.09,57.26,19800.0,46.6433,46.8556,46.6107,46.7495,19800.0
2007-01-12 11:30:00,57.24,57.48,57.05,57.48,17300.0,46.7331,46.9291,46.578,46.9291,17300.0
2007-01-12 12:00:00,57.46,57.69,57.26,57.6,31800.0,46.9127,47.1005,46.7495,47.027,31800.0
2007-01-12 12:30:00,57.55,57.91,57.53,57.83,21900.0,46.9862,47.2801,46.9699,47.2148,21900.0
2007-01-12 13:00:00,57.8,57.81,57.59,57.69,11100.0,47.1903,47.1985,47.0189,47.1005,11100.0
2007-01-12 13:30:00,57.65,57.68,57.5,57.57,7300.0,47.0679,47.0924,46.9454,47.0026,7300.0
2007-01-12 14:00:00,57.56,57.57,57.31,57.38,10900.0,46.9944,47.0026,46.7903,46.8474,10900.0
2007-01-12 14:30:00,57.38,57.6,57.13,57.49,29500.0,46.8474,47.027,46.6433,46.9372,29500.0
2007-01-12 15:00:00,57.48,57.63,57.48,57.61,8600.0,46.9291,47.0515,46.9291,47.0352,8600.0
2007-01-12 15:30:00,57.61,57.72,57.42,57.5,53300.0,47.0352,47.125,46.8801,46.9454,53300.0
2007-01-16 09:30:00,57.7,59.15,57.7,59.06,93200.0,47.1087,48.2925,47.1087,48.2191,93200.0
2007-01-16 10:00:00,59.05,59.09,58.95,59.05,27000.0,48.2109,48.2435,48.1292,48.2109,27000.0
2007-01-16 10:30:00,59.06,59.28,59.03,59.27,46000.0,48.2191,48.3987,48.1946,48.3905,46000.0
2007-01-16 11:00:00,59.22,59.27,59.0,59.11,24600.0,48.3497,48.3905,48.1701,48.2599,24600.0
2007-01-16 11:30:00,59.19,59.27,59.0,59.01,15300.0,48.3252,48.3905,48.1701,48.1782,15300.0
2007-01-16 12:00:00,59.0,59.22,59.0,59.07,13100.0,48.1701,48.3497,48.1701,48.2272,13100.0
2007-01-16 12:30:00,59.08,59.14,58.98,59.0,16000.0,48.2354,48.2844,48.1537,48.1701,16000.0
2007-01-16 13:00:00,59.01,59.01,58.72,58.75,26700.0,48.1782,48.1782,47.9415,47.966,26700.0
2007-01-16 13:30:00,58.73,58.86,58.5,58.83,15200.0,47.9496,48.0558,47.7618,48.0313,15200.0
2007-01-16 14:00:00,58.83,58.84,58.6,58.66,42500.0,48.0313,48.0394,47.8435,47.8925,42500.0
2007-01-16 14:30:00,58.67,58.74,58.62,58.69,35300.0,47.9006,47.9578,47.8598,47.917,35300.0
2007-01-16 15:00:00,58.65,58.78,58.54,58.69,35800.0,47.8843,47.9904,47.7945,47.917,35800.0
2007-01-16 15:30:00,58.73,58.76,58.61,58.73,22400.0,47.9496,47.9741,47.8517,47.9496,22400.0
2007-01-17 09:30:00,58.53,58.65,58.18,58.45,25300.0,47.7863,47.8843,47.5006,47.721,25300.0
2007-01-17 10:00:00,58.45,58.69,58.31,58.62,14800.0,47.721,47.917,47.6067,47.8598,14800.0
2007-01-17 10:30:00,58.62,58.83,58.55,58.66,14400.0,47.8598,48.0313,47.8027,47.8925,14400.0
2007-01-17 11:00:00,58.69,58.78,58.6,58.63,9200.0,47.917,47.9904,47.8435,47.868,9200.0
2007-01-17 11:30:00,58.6,58.81,58.57,58.65,10000.0,47.8435,48.0149,47.819,47.8843,10000.0
2007-01-17 12:00:00,58.59,58.74,58.58,58.65,11500.0,47.8353,47.9578,47.8272,47.8843,11500.0
2007-01-17 12:30:00,58.61,58.73,58.6,58.73,19300.0,47.8517,47.9496,47.8435,47.9496,19300.0
2007-01-17 13:00:00,58.66,58.71,58.6,58.67,9300.0,47.8925,47.9333,47.8435,47.9006,9300.0
2007-01-17 13:30:00,58.7,58.78,58.55,58.75,13400.0,47.9251,47.9904,47.8027,47.966,13400.0
2007-01-17 14:00:00,58.7,58.85,58.64,58.67,21500.0,47.9251,48.0476,47.8761,47.9006,21500.0
2007-01-17 14:30:00,58.69,58.83,58.61,58.68,20900.0,47.917,48.0313,47.8517,47.9088,20900.0
2007-01-17 15:00:00,58.68,58.75,58.55,58.72,25500.0,47.9088,47.966,47.8027,47.9415,25500.0
2007-01-17 15:30:00,58.71,58.81,58.6,58.76,29500.0,47.9333,48.0149,47.8435,47.9741,29500.0
2007-01-18 09:30:00,58.7,58.81,58.5,58.71,11600.0,47.9251,48.0149,47.7618,47.9333,11600.0
2007-01-18 10:00:00,58.7,58.7,58.47,58.57,15800.0,47.9251,47.9251,47.7374,47.819,15800.0
2007-01-18 10:30:00,58.57,58.61,58.39,58.47,34800.0,47.819,47.8517,47.672,47.7374,34800.0
2007-01-18 11:00:00,58.54,58.56,58.24,58.3,33700.0,47.7945,47.8108,47.5496,47.5986,33700.0
2007-01-18 11:30:00,58.3,58.34,58.15,58.27,21400.0,47.5986,47.6312,47.4761,47.5741,21400.0
2007-01-18 12:00:00,58.25,58.35,58.0,58.05,46000.0,47.5577,47.6394,47.3536,47.3944,46000.0
2007-01-18 12:30:00,58.04,58.25,57.96,58.19,18400.0,47.3863,47.5577,47.321,47.5087,18400.0
2007-01-18 13:00:00,58.18,58.19,58.04,58.09,9500.0,47.5006,47.5087,47.3863,47.4271,9500.0
2007-01-18 13:30:00,58.09,58.19,58.01,58.02,34300.0,47.4271,47.5087,47.3618,47.37,34300.0
2007-01-18 14:00:00,58.01,58.02,57.73,57.75,13700.0,47.3618,47.37,47.1332,47.1495,13700.0
2007-01-18 14:30:00,57.74,57.74,57.5,57.51,14200.0,47.1413,47.1413,46.9454,46.9536,14200.0
2007-01-18 15:00:00,57.51,57.58,57.44,57.48,26800.0,46.9536,47.0107,46.8964,46.9291,26800.0
2007-01-18 15:30:00,57.49,57.59,57.38,57.53,47500.0,46.9372,47.0189,46.8474,46.9699,47500.0
2007-01-19 09:30:00,58.04,58.1,57.35,57.4,18100.0,47.3863,47.4353,46.8229,46.8638,18100.0
2007-01-19 10:00:00,57.42,57.5,57.19,57.19,17900.0,46.8801,46.9454,46.6923,46.6923,17900.0
2007-01-19 10:30:00,57.23,57.24,57.0,57.19,29100.0,46.725,46.7331,46.5372,46.6923,29100.0
2007-01-19 11:00:00,57.19,57.29,57.13,57.21,20300.0,46.6923,46.7739,46.6433,46.7086,20300.0
2007-01-19 11:30:00,57.2,57.34,57.15,57.25,14400.0,46.7005,46.8148,46.6596,46.7413,14400.0
2007-01-19 12:00:00,57.24,57.25,57.14,57.23,8600.0,46.7331,46.7413,46.6515,46.725,8600.0
2007-01-19 12:30:00,57.22,57.31,57.15,57.31,9400.0,46.7168,46.7903,46.6596,46.7903,9400.0
2007-01-19 13:00:00,57.3,57.31,57.2,57.29,5200.0,46.7821,46.7903,46.7005,46.7739,5200.0
2007-01-19 13:30:00,57.3,57.36,57.24,57.28,7100.0,46.7821,46.8311,46.7331,46.7658,7100.0
2007-01-19 14:00:00,57.27,57.45,57.27,57.42,9800.0,46.7576,46.9046,46.7576,46.8801,9800.0
2007-01-19 14:30:00,57.4,57.45,57.3,57.38,9700.0,46.8638,46.9046,46.7821,46.8474,9700.0
2007-01-19 15:00:00,57.38,57.4,57.25,57.33,29400.0,46.8474,46.8638,46.7413,46.8066,29400.0
2007-01-19 15:30:00,57.31,57.62,57.23,57.49,101100.0,46.7903,47.0434,46.725,46.9372,101100.0
2007-01-22 09:30:00,57.7,57.85,56.9,57.04,40500.0,47.1087,47.2312,46.4555,46.5698,40500.0
2007-01-22 10:00:00,57.05,57.05,56.69,56.94,30500.0,46.578,46.578,46.2841,46.4882,30500.0
2007-01-22 10:30:00,56.94,56.96,56.52,56.74,19300.0,46.4882,46.5045,46.1453,46.3249,19300.0
2007-01-22 11:00:00,56.74,57.1,56.7,57.07,9300.0,46.3249,46.6188,46.2922,46.5943,9300.0
2007-01-22 11:30:00,57.07,57.16,56.96,57.11,8900.0,46.5943,46.6678,46.5045,46.627,8900.0
2007-01-22 12:00:00,57.12,57.13,56.95,56.99,8400.0,46.6352,46.6433,46.4964,46.529,8400.0
2007-01-22 12:30:00,57.02,57.03,56.93,57.0,9300.0,46.5535,46.5617,46.48,46.5372,9300.0
2007-01-22 13:00:00,57.02,57.03,56.93,56.93,18800.0,46.5535,46.5617,46.48,46.48,18800.0
2007-01-22 13:30:00,56.93,57.09,56.93,56.99,28000.0,46.48,46.6107,46.48,46.529,28000.0
2007-01-22 14:00:00,56.99,57.05,56.95,57.02,20100.0,46.529,46.578,46.4964,46.5535,20100.0
2007-01-22 14:30:00,57.05,57.13,56.94,57.0,13100.0,46.578,46.6433,46.4882,46.5372,13100.0
2007-01-22 15:00:00,57.0,57.14,56.95,57.05,13700.0,46.5372,46.6515,46.4964,46.578,13700.0
2007-01-22 15:30:00,57.06,57.14,57.0,57.04,26200.0,46.5862,46.6515,46.5372,46.5698,26200.0
2007-01-23 09:30:00,57.25,57.64,57.0,57.64,54400.0,46.7413,47.0597,46.5372,47.0597,54400.0
2007-01-23 10:00:00,57.59,57.67,57.45,57.66,23000.0,47.0189,47.0842,46.9046,47.076,23000.0
2007-01-23 10:30:00,57.69,57.69,57.45,57.45,22800.0,47.1005,47.1005,46.9046,46.9046,22800.0
2007-01-23 11:00:00,57.45,57.5,57.35,57.36,24200.0,46.9046,46.9454,46.8229,46.8311,24200.0
2007-01-23 11:30:00,57.35,57.38,57.22,57.32,19000.0,46.8229,46.8474,46.7168,46.7984,19000.0
2007-01-23 12:00:00,57.32,57.32,57.0,57.0,19600.0,46.7984,46.7984,46.5372,46.5372,19600.0
2007-01-23 12:30:00,57.0,57.2,56.99,57.19,18100.0,46.5372,46.7005,46.529,46.6923,18100.0
2007-01-23 13:00:00,57.16,57.23,57.13,57.19,13100.0,46.6678,46.725,46.6433,46.6923,13100.0
2007-01-23 13:30:00,57.19,57.2,57.05,57.09,16800.0,46.6923,46.7005,46.578,46.6107,16800.0
2007-01-23 14:00:00,57.09,57.1,56.88,56.97,20600.0,46.6107,46.6188,46.4392,46.5127,20600.0
2007-01-23 14:30:00,56.97,56.97,56.7,56.75,32300.0,46.5127,46.5127,46.2922,46.3331,32300.0
2007-01-23 15:00:00,56.74,56.9,56.72,56.74,32600.0,46.3249,46.4555,46.3086,46.3249,32600.0
2007-01-23 15:30:00,56.72,56.76,56.58,56.59,61000.0,46.3086,46.3412,46.1943,46.2024,61000.0
2007-01-24 09:30:00,56.77,57.41,56.77,56.98,13200.0,46.3494,46.8719,46.3494,46.5209,13200.0
2007-01-24 10:00:00,56.99,57.05,56.91,56.93,13300.0,46.529,46.578,46.4637,46.48,13300.0
2007-01-24 10:30:00,56.92,57.29,56.92,57.29,21000.0,46.4719,46.7739,46.4719,46.7739,21000.0
2007-01-24 11:00:00,57.26,57.31,57.06,57.07,17000.0,46.7495,46.7903,46.5862,46.5943,17000.0
2007-01-24 11:30:00,57.09,57.15,57.02,57.08,6400.0,46.6107,46.6596,46.5535,46.6025,6400.0
2007-01-24 12:00:00,57.14,57.15,57.08,57.13,10700.0,46.6515,46.6596,46.6025,46.6433,10700.0
2007-01-24 12:30:00,57.08,57.15,56.97,57.0,35000.0,46.6025,46.6596,46.5127,46.5372,35000.0
2007-01-24 13:00:00,56.98,57.09,56.98,57.07,18000.0,46.5209,46.6107,46.5209,46.5943,18000.0
2007-01-24 13:30:00,57.05,57.32,57.04,57.3,15900.0,46.578,46.7984,46.5698,46.7821,15900.0
2007-01-24 14:00:00,57.33,57.33,57.13,57.25,113900.0,46.8066,46.8066,46.6433,46.7413,113900.0
2007-01-24 14:30:00,57.25,57.34,57.22,57.24,62500.0,46.7413,46.8148,46.7168,46.7331,62500.0
2007-01-24 15:00:00,57.25,57.29,57.18,57.23,61300.0,46.7413,46.7739,46.6841,46.725,61300.0
2007-01-24 15:30:00,57.25,57.28,57.02,57.17,40700.0,46.7413,46.7658,46.5535,46.676,40700.0
2007-01-25 09:30:00,57.19,57.3,56.9,57.16,16300.0,46.6923,46.7821,46.4555,46.6678,16300.0
2007-01-25 10:00:00,57.17,57.31,57.17,57.21,5500.0,46.676,46.7903,46.676,46.7086,5500.0
2007-01-25 10:30:00,57.22,57.35,57.14,57.16,10100.0,46.7168,46.8229,46.6515,46.6678,10100.0
2007-01-25 11:00:00,57.17,57.19,56.98,57.11,33100.0,46.676,46.6923,46.5209,46.627,33100.0
2007-01-25 11:30:00,57.1,57.25,56.98,57.1,87600.0,46.6188,46.7413,46.5209,46.6188,87600.0
2007-01-25 12:00:00,57.03,57.19,56.98,57.15,45900.0,46.5617,46.6923,46.5209,46.6596,45900.0
2007-01-25 12:30:00,57.12,57.19,57.1,57.13,20300.0,46.6352,46.6923,46.6188,46.6433,20300.0
2007-01-25 13:00:00,57.12,57.17,57.1,57.15,7100.0,46.6352,46.676,46.6188,46.6596,7100.0
2007-01-25 13:30:00,57.14,57.15,56.98,56.98,10200.0,46.6515,46.6596,46.5209,46.5209,10200.0
2007-01-25 14:00:00,56.98,57.1,56.97,57.08,12800.0,46.5209,46.6188,46.5127,46.6025,12800.0
2007-01-25 14:30:00,57.05,57.2,57.04,57.12,35800.0,46.578,46.7005,46.5698,46.6352,35800.0
2007-01-25 15:00:00,57.11,57.13,57.05,57.09,41500.0,46.627,46.6433,46.578,46.6107,41500.0
2007-01-25 15:30:00,57.1,57.19,56.93,56.96,115400.0,46.6188,46.6923,46.48,46.5045,115400.0
2007-01-26 09:30:00,57.01,57.39,57.01,57.27,16900.0,46.5453,46.8556,46.5453,46.7576,16900.0
2007-01-26 10:00:00,57.39,57.7,57.31,57.59,25700.0,46.8556,47.1087,46.7903,47.0189,25700.0
2007-01-26 10:30:00,57.58,57.7,57.28,57.3,12400.0,47.0107,47.1087,46.7658,46.7821,12400.0
2007-01-26 11:00:00,57.28,57.44,57.25,57.39,6400.0,46.7658,46.8964,46.7413,46.8556,6400.0
2007-01-26 11:30:00,57.38,57.39,57.27,57.27,4900.0,46.8474,46.8556,46.7576,46.7576,4900.0
2007-01-26 12:00:00,57.28,57.45,57.28,57.4,5300.0,46.7658,46.9046,46.7658,46.8638,5300.0
2007-01-26 12:30:00,57.43,57.47,57.4,57.46,5800.0,46.8883,46.9209,46.8638,46.9127,5800.0
2007-01-26 13:00:00,57.47,57.47,57.35,57.45,7300.0,46.9209,46.9209,46.8229,46.9046,7300.0
2007-01-26 13:30:00,57.46,57.57,57.45,57.52,6700.0,46.9127,47.0026,46.9046,46.9617,6700.0
2007-01-26 14:00:00,57.54,57.71,57.49,57.61,9900.0,46.9781,47.1169,46.9372,47.0352,9900.0
2007-01-26 14:30:00,57.59,57.62,57.44,57.44,9600.0,47.0189,47.0434,46.8964,46.8964,9600.0
2007-01-26 15:00:00,57.41,57.76,57.41,57.52,12900.0,46.8719,47.1577,46.8719,46.9617,12900.0
2007-01-26 15:30:00,57.52,57.72,57.41,57.48,19100.0,46.9617,47.125,46.8719,46.9291,19100.0
2007-01-29 09:30:00,57.6,57.82,57.26,57.29,16800.0,47.027,47.2067,46.7495,46.7739,16800.0
2007-01-29 10:00:00,57.37,57.5,57.19,57.19,16600.0,46.8393,46.9454,46.6923,46.6923,16600.0
2007-01-29 10:30:00,57.22,57.5,57.11,57.31,18900.0,46.7168,46.9454,46.627,46.7903,18900.0
2007-01-29 11:00:00,57.38,57.69,57.37,57.55,11700.0,46.8474,47.1005,46.8393,46.9862,11700.0
2007-01-29 11:30:00,57.5,57.6,57.5,57.51,5900.0,46.9454,47.027,46.9454,46.9536,5900.0
2007-01-29 12:00:00,57.51,57.6,57.46,57.51,16500.0,46.9536,47.027,46.9127,46.9536,16500.0
2007-01-29 12:30:00,57.43,57.69,57.43,57.69,5600.0,46.8883,47.1005,46.8883,47.1005,5600.0
2007-01-29 13:00:00,57.69,57.77,57.63,57.63,8100.0,47.1005,47.1658,47.0515,47.0515,8100.0
2007-01-29 13:30:00,57.63,57.66,57.6,57.6,16600.0,47.0515,47.076,47.027,47.027,16600.0
2007-01-29 14:00:00,57.6,57.76,57.6,57.72,22700.0,47.027,47.1577,47.027,47.125,22700.0
2007-01-29 14:30:00,57.65,57.76,57.48,57.54,15200.0,47.0679,47.1577,46.9291,46.9781,15200.0
2007-01-29 15:00:00,57.54,57.71,57.53,57.69,12400.0,46.9781,47.1169,46.9699,47.1005,12400.0
2007-01-29 15:30:00,57.69,57.73,57.55,57.68,12600.0,47.1005,47.1332,46.9862,47.0924,12600.0
2007-01-30 09:30:00,57.7,57.94,57.57,57.8,11200.0,47.1087,47.3046,47.0026,47.1903,11200.0
2007-01-30 10:00:00,57.8,58.09,57.8,57.99,13000.0,47.1903,47.4271,47.1903,47.3455,13000.0
2007-01-30 10:30:00,58.02,58.2,58.0,58.18,29400.0,47.37,47.5169,47.3536,47.5006,29400.0
2007-01-30 11:00:00,58.2,58.28,58.15,58.2,15100.0,47.5169,47.5822,47.4761,47.5169,15100.0
2007-01-30 11:30:00,58.2,58.34,58.18,58.31,9000.0,47.5169,47.6312,47.5006,47.6067,9000.0
2007-01-30 12:00:00,58.3,58.38,58.26,58.34,27100.0,47.5986,47.6639,47.5659,47.6312,27100.0
2007-01-30 12:30:00,58.35,58.4,58.31,58.32,7400.0,47.6394,47.6802,47.6067,47.6149,7400.0
2007-01-30 13:00:00,58.34,58.35,58.2,58.2,22000.0,47.6312,47.6394,47.5169,47.5169,22000.0
2007-01-30 13:30:00,58.2,58.33,58.2,58.3,10400.0,47.5169,47.623,47.5169,47.5986,10400.0
2007-01-30 14:00:00,58.29,58.35,58.27,58.29,7200.0,47.5904,47.6394,47.5741,47.5904,7200.0
2007-01-30 14:30:00,58.28,58.62,58.28,58.55,21600.0,47.5822,47.8598,47.5822,47.8027,21600.0
2007-01-30 15:00:00,58.6,58.66,58.4,58.4,21500.0,47.8435,47.8925,47.6802,47.6802,21500.0
2007-01-30 15:30:00,58.4,58.45,58.3,58.36,31600.0,47.6802,47.721,47.5986,47.6475,31600.0
2007-01-31 09:30:00,58.09,58.32,57.61,57.98,23100.0,47.4271,47.6149,47.0352,47.3373,23100.0
2007-01-31 10:00:00,57.94,58.0,57.81,58.0,8900.0,47.3046,47.3536,47.1985,47.3536,8900.0
2007-01-31 10:30:00,58.01,58.18,58.0,58.14,10100.0,47.3618,47.5006,47.3536,47.4679,10100.0
2007-01-31 11:00:00,58.1,58.19,57.99,58.08,10200.0,47.4353,47.5087,47.3455,47.4189,10200.0
2007-01-31 11:30:00,58.04,58.07,57.96,57.98,7200.0,47.3863,47.4108,47.321,47.3373,7200.0
2007-01-31 12:00:00,57.98,57.99,57.75,57.75,9700.0,47.3373,47.3455,47.1495,47.1495,9700.0
2007-01-31 12:30:00,57.75,57.76,57.63,57.75,7100.0,47.1495,47.1577,47.0515,47.1495,7100.0
2007-01-31 13:00:00,57.69,57.81,57.65,57.65,8500.0,47.1005,47.1985,47.0679,47.0679,8500.0
2007-01-31 13:30:00,57.66,57.75,57.64,57.75,13400.0,47.076,47.1495,47.0597,47.1495,13400.0
2007-01-31 14:00:00,57.75,58.0,57.66,57.9,22900.0,47.1495,47.3536,47.076,47.272,22900.0
2007-01-31 14:30:00,57.89,58.06,57.87,57.89,12300.0,47.2638,47.4026,47.2475,47.2638,12300.0
2007-01-31 15:00:00,57.91,58.11,57.87,57.93,22200.0,47.2801,47.4434,47.2475,47.2965,22200.0
2007-01-31 15:30:00,57.93,58.2,57.93,58.08,37300.0,47.2965,47.5169,47.2965,47.4189,37300.0
2007-02-01 09:30:00,58.42,59.17,58.01,59.01,19400.0,47.6965,48.3089,47.3618,48.1782,19400.0
2007-02-01 10:00:00,58.95,59.2,58.95,59.03,10700.0,48.1292,48.3334,48.1292,48.1946,10700.0
2007-02-01 10:30:00,59.04,59.18,58.9,59.12,12600.0,48.2027,48.317,48.0884,48.268,12600.0
2007-02-01 11:00:00,59.09,59.1,58.91,58.94,21600.0,48.2435,48.2517,48.0966,48.1211,21600.0
2007-02-01 11:30:00,58.94,58.99,58.9,58.91,18300.0,48.1211,48.1619,48.0884,48.0966,18300.0
2007-02-01 12:00:00,58.9,58.98,58.73,58.93,22600.0,48.0884,48.1537,47.9496,48.1129,22600.0
2007-02-01 12:30:00,58.98,59.02,58.76,58.79,24700.0,48.1537,48.1864,47.9741,47.9986,24700.0
2007-02-01 13:00:00,58.77,58.95,58.71,58.88,11700.0,47.9823,48.1292,47.9333,48.0721,11700.0
2007-02-01 13:30:00,58.9,58.97,58.75,58.75,12800.0,48.0884,48.1456,47.966,47.966,12800.0
2007-02-01 14:00:00,58.74,58.74,58.62,58.7,9200.0,47.9578,47.9578,47.8598,47.9251,9200.0
2007-02-01 14:30:00,58.69,58.78,58.69,58.74,4400.0,47.917,47.9904,47.917,47.9578,4400.0
2007-02-01 15:00:00,58.74,58.93,58.71,58.91,29800.0,47.9578,48.1129,47.9333,48.0966,29800.0
2007-02-01 15:30:00,58.98,59.2,58.94,59.18,33100.0,48.1537,48.3334,48.1211,48.317,33100.0
2007-02-02 09:30:00,58.34,59.64,58.34,59.4,15900.0,47.6312,48.6926,47.6312,48.4966,15900.0
2007-02-02 10:00:00,59.4,59.62,59.4,59.53,19700.0,48.4966,48.6763,48.4966,48.6028,19700.0
2007-02-02 10:30:00,59.55,59.57,59.34,59.47,9700.0,48.6191,48.6354,48.4477,48.5538,9700.0
2007-02-02 11:00:00,59.47,59.56,59.45,59.51,24700.0,48.5538,48.6273,48.5375,48.5864,24700.0
2007-02-02 11:30:00,59.51,59.53,59.45,59.52,18200.0,48.5864,48.6028,48.5375,48.5946,18200.0
2007-02-02 12:00:00,59.51,59.56,59.46,59.46,21400.0,48.5864,48.6273,48.5456,48.5456,21400.0
2007-02-02 12:30:00,59.45,59.54,59.44,59.5,8300.0,48.5375,48.6109,48.5293,48.5783,8300.0
2007-02-02 13:00:00,59.48,59.53,59.44,59.46,10500.0,48.562,48.6028,48.5293,48.5456,10500.0
2007-02-02 13:30:00,59.47,59.51,59.21,59.43,17400.0,48.5538,48.5864,48.3415,48.5211,17400.0
2007-02-02 14:00:00,59.36,59.43,59.17,59.18,8700.0,48.464,48.5211,48.3089,48.317,8700.0
2007-02-02 14:30:00,59.13,59.2,59.04,59.09,12100.0,48.2762,48.3334,48.2027,48.2435,12100.0
2007-02-02 15:00:00,59.06,59.23,59.03,59.22,9200.0,48.2191,48.3578,48.1946,48.3497,9200.0
2007-02-02 15:30:00,59.22,59.41,59.09,59.36,27100.0,48.3497,48.5048,48.2435,48.464,27100.0
2007-02-05 09:30:00,59.12,59.65,59.12,59.19,9800.0,48.268,48.7008,48.268,48.3252,9800.0
2007-02-05 10:00:00,59.16,59.16,59.0,59.07,9200.0,48.3007,48.3007,48.1701,48.2272,9200.0
2007-02-05 10:30:00,59.08,59.34,59.08,59.15,7200.0,48.2354,48.4477,48.2354,48.2925,7200.0
2007-02-05 11:00:00,59.14,59.22,59.09,59.18,12400.0,48.2844,48.3497,48.2435,48.317,12400.0
2007-02-05 11:30:00,59.19,59.2,59.08,59.17,14000.0,48.3252,48.3334,48.2354,48.3089,14000.0
2007-02-05 12:00:00,59.19,59.28,59.13,59.25,14600.0,48.3252,48.3987,48.2762,48.3742,14600.0
2007-02-05 12:30:00,59.25,59.3,59.18,59.27,6200.0,48.3742,48.415,48.317,48.3905,6200.0
2007-02-05 13:00:00,59.27,59.36,59.17,59.17,13200.0,48.3905,48.464,48.3089,48.3089,13200.0
2007-02-05 13:30:00,59.17,59.22,59.09,59.21,10100.0,48.3089,48.3497,48.2435,48.3415,10100.0
2007-02-05 14:00:00,59.16,59.27,59.15,59.19,7200.0,48.3007,48.3905,48.2925,48.3252,7200.0
2007-02-05 14:30:00,59.21,59.28,59.16,59.24,5700.0,48.3415,48.3987,48.3007,48.366,5700.0
2007-02-05 15:00:00,59.22,59.26,59.18,59.23,17500.0,48.3497,48.3823,48.317,48.3578,17500.0
2007-02-05 15:30:00,59.23,59.28,59.02,59.12,36900.0,48.3578,48.3987,48.1864,48.268,36900.0
2007-02-06 09:30:00,59.05,59.25,59.0,59.0,12400.0,48.2109,48.3742,48.1701,48.1701,12400.0
2007-02-06 10:00:00,59.01,59.2,58.97,59.1,8700.0,48.1782,48.3334,48.1456,48.2517,8700.0
2007-02-06 10:30:00,59.12,59.13,59.01,59.11,12000.0,48.268,48.2762,48.1782,48.2599,12000.0
2007-02-06 11:00:00,59.06,59.13,59.03,59.08,6900.0,48.2191,48.2762,48.1946,48.2354,6900.0
2007-02-06 11:30:00,59.07,59.22,58.95,59.15,24600.0,48.2272,48.3497,48.1292,48.2925,24600.0
2007-02-06 12:00:00,59.14,59.25,59.04,59.16,10800.0,48.2844,48.3742,48.2027,48.3007,10800.0
2007-02-06 12:30:00,59.15,59.25,59.12,59.18,14700.0,48.2925,48.3742,48.268,48.317,14700.0
2007-02-06 13:00:00,59.2,59.39,59.14,59.14,8200.0,48.3334,48.4885,48.2844,48.2844,8200.0
2007-02-06 13:30:00,59.16,59.27,59.06,59.06,6300.0,48.3007,48.3905,48.2191,48.2191,6300.0
2007-02-06 14:00:00,59.11,59.48,59.1,59.46,9500.0,48.2599,48.562,48.2517,48.5456,9500.0
2007-02-06 14:30:00,59.43,59.5,59.29,59.47,10100.0,48.5211,48.5783,48.4068,48.5538,10100.0
2007-02-06 15:00:00,59.48,59.54,59.42,59.48,16700.0,48.562,48.6109,48.513,48.562,16700.0
2007-02-06 15:30:00,59.46,59.46,59.37,59.41,31700.0,48.5456,48.5456,48.4721,48.5048,31700.0
2007-02-07 09:30:00,59.4,59.54,59.25,59.39,5100.0,48.4966,48.6109,48.3742,48.4885,5100.0
2007-02-07 10:00:00,59.4,59.51,59.37,59.4,10000.0,48.4966,48.5864,48.4721,48.4966,10000.0
2007-02-07 10:30:00,59.47,59.9,59.39,59.88,14800.0,48.5538,48.9049,48.4885,48.8885,14800.0
2007-02-07 11:00:00,59.9,60.06,59.85,60.0,22300.0,48.9049,49.0355,48.864,48.9865,22300.0
2007-02-07 11:30:00,59.98,60.18,59.97,60.13,18600.0,48.9702,49.1335,48.962,49.0926,18600.0
2007-02-07 12:00:00,60.18,60.34,60.14,60.26,7600.0,49.1335,49.2641,49.1008,49.1988,7600.0
2007-02-07 12:30:00,60.27,60.27,60.12,60.19,22800.0,49.2069,49.2069,49.0845,49.1416,22800.0
2007-02-07 13:00:00,60.18,60.25,60.15,60.19,12300.0,49.1335,49.1906,49.109,49.1416,12300.0
2007-02-07 13:30:00,60.2,60.25,60.17,60.21,10400.0,49.1498,49.1906,49.1253,49.158,10400.0
2007-02-07 14:00:00,60.19,60.21,60.09,60.18,26900.0,49.1416,49.158,49.06,49.1335,26900.0
2007-02-07 14:30:00,60.16,60.17,60.07,60.15,14900.0,49.1171,49.1253,49.0437,49.109,14900.0
2007-02-07 15:00:00,60.16,60.25,60.15,60.25,55000.0,49.1171,49.1906,49.109,49.1906,55000.0
2007-02-07 15:30:00,60.24,60.25,60.09,60.15,47900.0,49.1825,49.1906,49.06,49.109,47900.0
2007-02-09 09:30:00,59.88,60.03,59.8,59.96,6900.0,48.8885,49.011,48.8232,48.9538,6900.0
2007-02-09 10:00:00,59.91,59.91,59.73,59.75,5800.0,48.913,48.913,48.7661,48.7824,5800.0
2007-02-09 10:30:00,59.74,59.83,59.69,59.74,7100.0,48.7742,48.8477,48.7334,48.7742,7100.0
2007-02-09 11:00:00,59.78,59.89,59.62,59.85,9100.0,48.8069,48.8967,48.6763,48.864,9100.0
2007-02-09 11:30:00,59.9,59.9,59.64,59.76,10500.0,48.9049,48.9049,48.6926,48.7906,10500.0
2007-02-09 12:00:00,59.71,59.95,59.56,59.59,16100.0,48.7497,48.9457,48.6273,48.6518,16100.0
2007-02-09 12:30:00,59.56,59.69,59.38,59.43,7200.0,48.6273,48.7334,48.4803,48.5211,7200.0
2007-02-09 13:00:00,59.38,59.56,59.35,59.52,13400.0,48.4803,48.6273,48.4558,48.5946,13400.0
2007-02-09 13:30:00,59.52,59.52,59.26,59.47,10200.0,48.5946,48.5946,48.3823,48.5538,10200.0
2007-02-09 14:00:00,59.5,59.5,59.25,59.47,13200.0,48.5783,48.5783,48.3742,48.5538,13200.0
2007-02-09 14:30:00,59.46,59.49,59.15,59.25,21900.0,48.5456,48.5701,48.2925,48.3742,21900.0
2007-02-09 15:00:00,59.29,59.56,59.29,59.54,13500.0,48.4068,48.6273,48.4068,48.6109,13500.0
2007-02-09 15:30:00,59.54,59.54,59.16,59.17,17100.0,48.6109,48.6109,48.3007,48.3089,17100.0
2007-02-12 09:30:00,59.23,59.62,59.1,59.1,4800.0,48.3578,48.6763,48.2517,48.2517,4800.0
2007-02-12 10:00:00,59.07,59.12,58.95,59.03,8600.0,48.2272,48.268,48.1292,48.1946,8600.0
2007-02-12 10:30:00,59.05,59.21,59.05,59.16,13100.0,48.2109,48.3415,48.2109,48.3007,13100.0
2007-02-12 11:00:00,59.13,59.32,59.11,59.12,7700.0,48.2762,48.4313,48.2599,48.268,7700.0
2007-02-12 11:30:00,59.13,59.47,59.12,59.39,15300.0,48.2762,48.5538,48.268,48.4885,15300.0
2007-02-12 12:00:00,59.38,59.38,59.2,59.28,8400.0,48.4803,48.4803,48.3334,48.3987,8400.0
2007-02-12 12:30:00,59.29,59.45,59.22,59.36,12400.0,48.4068,48.5375,48.3497,48.464,12400.0
2007-02-12 13:00:00,59.37,59.43,59.31,59.32,12300.0,48.4721,48.5211,48.4232,48.4313,12300.0
2007-02-12 13:30:00,59.32,59.4,59.28,59.28,10200.0,48.4313,48.4966,48.3987,48.3987,10200.0
2007-02-12 14:00:00,59.28,59.33,59.19,59.19,14100.0,48.3987,48.4395,48.3252,48.3252,14100.0
2007-02-12 14:30:00,59.19,59.23,59.07,59.07,18000.0,48.3252,48.3578,48.2272,48.2272,18000.0
2007-02-12 15:00:00,59.11,59.16,59.06,59.13,21800.0,48.2599,48.3007,48.2191,48.2762,21800.0
2007-02-12 15:30:00,59.13,59.16,58.99,59.0,36600.0,48.2762,48.3007,48.1619,48.1701,36600.0
2007-02-13 09:30:00,58.8,59.1,58.55,59.1,9800.0,48.0068,48.2517,47.8027,48.2517,9800.0
2007-02-13 10:00:00,59.09,59.16,58.96,58.99,8900.0,48.2435,48.3007,48.1374,48.1619,8900.0
2007-02-13 10:30:00,58.99,59.02,58.78,58.86,19900.0,48.1619,48.1864,47.9904,48.0558,19900.0
2007-02-13 11:00:00,58.88,58.98,58.8,58.97,30100.0,48.0721,48.1537,48.0068,48.1456,30100.0
2007-02-13 11:30:00,58.93,59.06,58.9,59.0,25000.0,48.1129,48.2191,48.0884,48.1701,25000.0
2007-02-13 12:00:00,59.0,59.29,58.94,59.29,17700.0,48.1701,48.4068,48.1211,48.4068,17700.0
2007-02-13 12:30:00,59.27,59.44,59.18,59.35,21400.0,48.3905,48.5293,48.317,48.4558,21400.0
2007-02-13 13:00:00,59.33,59.4,59.21,59.25,20200.0,48.4395,48.4966,48.3415,48.3742,20200.0
2007-02-13 13:30:00,59.27,59.4,59.17,59.23,21200.0,48.3905,48.4966,48.3089,48.3578,21200.0
2007-02-13 14:00:00,59.25,59.6,59.25,59.42,28000.0,48.3742,48.6599,48.3742,48.513,28000.0
2007-02-13 14:30:00,59.41,59.47,59.21,59.39,20000.0,48.5048,48.5538,48.3415,48.4885,20000.0
2007-02-13 15:00:00,59.43,59.51,59.28,59.48,25900.0,48.5211,48.5864,48.3987,48.562,25900.0
2007-02-13 15:30:00,59.48,59.61,59.25,59.41,48200.0,48.562,48.6681,48.3742,48.5048,48200.0
2007-02-14 09:30:00,59.6,60.0,59.57,59.6,8000.0,48.6599,48.9865,48.6354,48.6599,8000.0
2007-02-14 10:00:00,59.63,59.96,59.63,59.85,25000.0,48.6844,48.9538,48.6844,48.864,25000.0
2007-02-14 10:30:00,59.86,59.99,59.82,59.98,15200.0,48.8722,48.9783,48.8395,48.9702,15200.0
2007-02-14 11:00:00,59.96,60.32,59.96,60.3,15200.0,48.9538,49.2478,48.9538,49.2314,15200.0
2007-02-14 11:30:00,60.32,60.47,60.25,60.4,13400.0,49.2478,49.3702,49.1906,49.3131,13400.0
2007-02-14 12:00:00,60.43,60.51,60.32,60.36,16200.0,49.3376,49.4029,49.2478,49.2804,16200.0
2007-02-14 12:30:00,60.39,60.56,60.38,60.55,13300.0,49.3049,49.4437,49.2968,49.4355,13300.0
2007-02-14 13:00:00,60.51,60.54,60.48,60.52,6500.0,49.4029,49.4274,49.3784,49.4111,6500.0
2007-02-14 13:30:00,60.53,60.6,60.49,60.51,11100.0,49.4192,49.4764,49.3866,49.4029,11100.0
2007-02-14 14:00:00,60.48,60.54,60.36,60.51,14900.0,49.3784,49.4274,49.2804,49.4029,14900.0
2007-02-14 14:30:00,60.51,60.62,60.38,60.38,12800.0,49.4029,49.4927,49.2968,49.2968,12800.0
2007-02-14 15:00:00,60.43,60.56,60.4,60.4,20800.0,49.3376,49.4437,49.3131,49.3131,20800.0
2007-02-14 15:30:00,60.39,60.39,59.9,60.06,73300.0,49.3049,49.3049,48.9049,49.0355,73300.0
2007-02-15 09:30:00,60.0,60.0,59.9,59.9,2300.0,48.9865,48.9865,48.9049,48.9049,2300.0
2007-02-15 10:00:00,59.92,60.14,59.76,59.81,7800.0,48.9212,49.1008,48.7906,48.8314,7800.0
2007-02-15 10:30:00,59.88,60.01,59.88,59.98,5500.0,48.8885,48.9947,48.8885,48.9702,5500.0
2007-02-15 11:00:00,60.01,60.22,59.99,60.22,11600.0,48.9947,49.1661,48.9783,49.1661,11600.0
2007-02-15 11:30:00,60.21,60.37,60.21,60.36,9900.0,49.158,49.2886,49.158,49.2804,9900.0
2007-02-15 12:00:00,60.36,60.43,60.32,60.39,7000.0,49.2804,49.3376,49.2478,49.3049,7000.0
2007-02-15 12:30:00,60.38,60.43,60.24,60.39,14500.0,49.2968,49.3376,49.1825,49.3049,14500.0
2007-02-15 13:00:00,60.36,60.43,60.27,60.36,8700.0,49.2804,49.3376,49.2069,49.2804,8700.0
2007-02-15 13:30:00,60.39,60.7,60.35,60.68,21800.0,49.3049,49.558,49.2723,49.5417,21800.0
2007-02-15 14:00:00,60.68,60.93,60.66,60.88,29200.0,49.5417,49.7458,49.5254,49.705,29200.0
2007-02-15 14:30:00,60.93,61.16,60.87,61.09,41700.0,49.7458,49.9336,49.6968,49.8764,41700.0
2007-02-15 15:00:00,61.1,61.33,61.0,61.22,38000.0,49.8846,50.0724,49.8029,49.9826,38000.0
2007-02-15 15:30:00,61.22,61.3,61.1,61.17,42800.0,49.9826,50.0479,49.8846,49.9417,42800.0
2007-02-16 09:30:00,61.11,61.55,61.08,61.55,14700.0,49.8928,50.252,49.8683,50.252,14700.0
2007-02-16 10:00:00,61.48,61.6,61.33,61.58,28200.0,50.1948,50.2928,50.0724,50.2765,28200.0
2007-02-16 10:30:00,61.53,61.55,61.31,61.46,34100.0,50.2357,50.252,50.056,50.1785,34100.0
2007-02-16 11:00:00,61.43,61.55,61.41,61.54,29500.0,50.154,50.252,50.1377,50.2438,29500.0
2007-02-16 11:30:00,61.51,62.02,61.41,61.99,40500.0,50.2193,50.6357,50.1377,50.6112,40500.0
2007-02-16 12:00:00,62.0,62.15,61.78,62.07,55500.0,50.6194,50.7419,50.4398,50.6765,55500.0
2007-02-16 12:30:00,62.05,62.2,61.92,62.09,63800.0,50.6602,50.7827,50.5541,50.6929,63800.0
2007-02-16 13:00:00,62.09,62.25,61.73,61.88,38800.0,50.6929,50.8235,50.399,50.5214,38800.0
2007-02-16 13:30:00,61.87,61.91,61.67,61.71,32900.0,50.5133,50.5459,50.35,50.3826,32900.0
2007-02-16 14:00:00,61.73,61.75,61.58,61.61,11000.0,50.399,50.4153,50.2765,50.301,11000.0
2007-02-16 14:30:00,61.6,61.64,61.51,61.54,16100.0,50.2928,50.3255,50.2193,50.2438,16100.0
2007-02-16 15:00:00,61.53,61.72,61.51,61.68,18400.0,50.2357,50.3908,50.2193,50.3581,18400.0
2007-02-16 15:30:00,61.67,61.81,61.65,61.75,31100.0,50.35,50.4643,50.3336,50.4153,31100.0
2007-02-20 09:30:00,61.77,62.19,61.6,61.6,27700.0,50.4316,50.7745,50.2928,50.2928,27700.0
2007-02-20 10:00:00,61.62,61.62,61.35,61.58,14700.0,50.3091,50.3091,50.0887,50.2765,14700.0
2007-02-20 10:30:00,61.63,61.79,61.59,61.68,15500.0,50.3173,50.4479,50.2846,50.3581,15500.0
2007-02-20 11:00:00,61.71,61.97,61.68,61.97,9200.0,50.3826,50.5949,50.3581,50.5949,9200.0
2007-02-20 11:30:00,61.97,62.18,61.96,62.14,5200.0,50.5949,50.7663,50.5867,50.7337,5200.0
2007-02-20 12:00:00,62.18,62.25,62.13,62.14,13000.0,50.7663,50.8235,50.7255,50.7337,13000.0
2007-02-20 12:30:00,62.16,62.37,62.15,62.26,9000.0,50.75,50.9215,50.7419,50.8317,9000.0
2007-02-20 13:00:00,62.3,62.3,62.2,62.22,5600.0,50.8643,50.8643,50.7827,50.799,5600.0
2007-02-20 13:30:00,62.2,62.33,62.2,62.32,9500.0,50.7827,50.8888,50.7827,50.8807,9500.0
2007-02-20 14:00:00,62.31,62.39,62.22,62.35,15300.0,50.8725,50.9378,50.799,50.9051,15300.0
2007-02-20 14:30:00,62.34,62.58,62.29,62.56,13400.0,50.897,51.0929,50.8562,51.0766,13400.0
2007-02-20 15:00:00,62.57,62.64,62.51,62.55,18400.0,51.0848,51.1419,51.0358,51.0684,18400.0
2007-02-20 15:30:00,62.56,62.58,62.45,62.56,31300.0,51.0766,51.0929,50.9868,51.0766,31300.0
2007-02-21 09:30:00,62.47,62.75,62.44,62.75,10300.0,51.0031,51.2317,50.9786,51.2317,10300.0
2007-02-21 10:00:00,62.77,63.05,62.68,62.9,37400.0,51.2481,51.4767,51.1746,51.3542,37400.0
2007-02-21 10:30:00,62.9,62.98,62.83,62.85,44200.0,51.3542,51.4195,51.297,51.3134,44200.0
2007-02-21 11:00:00,62.85,63.12,62.8,63.08,35600.0,51.3134,51.5338,51.2725,51.5011,35600.0
2007-02-21 11:30:00,63.12,63.22,63.08,63.17,52700.0,51.5338,51.6154,51.5011,51.5746,52700.0
2007-02-21 12:00:00,63.16,63.48,63.11,63.4,37500.0,51.5665,51.8277,51.5256,51.7624,37500.0
2007-02-21 12:30:00,63.4,63.4,63.2,63.25,19700.0,51.7624,51.7624,51.5991,51.6399,19700.0
2007-02-21 13:00:00,63.24,63.33,63.18,63.25,25200.0,51.6318,51.7053,51.5828,51.6399,25200.0
2007-02-21 13:30:00,63.26,63.32,63.01,63.05,17000.0,51.6481,51.6971,51.444,51.4767,17000.0
2007-02-21 14:00:00,63.04,63.1,62.92,62.95,41200.0,51.4685,51.5175,51.3705,51.395,41200.0
2007-02-21 14:30:00,62.97,63.14,62.97,63.07,13600.0,51.4113,51.5501,51.4113,51.493,13600.0
2007-02-21 15:00:00,63.08,63.1,62.99,63.1,29200.0,51.5011,51.5175,51.4277,51.5175,29200.0
2007-02-21 15:30:00,63.11,63.31,63.11,63.19,46100.0,51.5256,51.6889,51.5256,51.591,46100.0
2007-02-22 09:30:00,63.2,63.6,63.12,63.44,31600.0,51.5991,51.9257,51.5338,51.7951,31600.0
2007-02-22 10:00:00,63.45,63.6,63.02,63.27,19900.0,51.8032,51.9257,51.4522,51.6563,19900.0
2007-02-22 10:30:00,63.32,63.32,62.97,63.17,12600.0,51.6971,51.6971,51.4113,51.5746,12600.0
2007-02-22 11:00:00,63.13,63.18,62.64,62.64,7400.0,51.542,51.5828,51.1419,51.1419,7400.0
2007-02-22 11:30:00,62.64,62.67,62.5,62.64,19400.0,51.1419,51.1664,51.0276,51.1419,19400.0
2007-02-22 12:00:00,62.62,62.65,62.44,62.55,11500.0,51.1256,51.1501,50.9786,51.0684,11500.0
2007-02-22 12:30:00,62.58,62.67,62.54,62.57,6200.0,51.0929,51.1664,51.0603,51.0848,6200.0
2007-02-22 13:00:00,62.58,62.58,62.46,62.56,8100.0,51.0929,51.0929,50.995,51.0766,8100.0
2007-02-22 13:30:00,62.57,62.82,62.57,62.76,6400.0,51.0848,51.2889,51.0848,51.2399,6400.0
2007-02-22 14:00:00,62.76,62.76,62.58,62.62,10600.0,51.2399,51.2399,51.0929,51.1256,10600.0
2007-02-22 14:30:00,62.6,62.64,62.38,62.46,14500.0,51.1093,51.1419,50.9296,50.995,14500.0
2007-02-22 15:00:00,62.45,62.61,62.35,62.52,20600.0,50.9868,51.1174,50.9051,51.0439,20600.0
2007-02-22 15:30:00,62.52,62.64,62.49,62.58,32100.0,51.0439,51.1419,51.0194,51.0929,32100.0
2007-02-23 09:30:00,62.72,62.72,62.2,62.42,7600.0,51.2072,51.2072,50.7827,50.9623,7600.0
2007-02-23 10:00:00,62.41,62.48,62.11,62.11,11200.0,50.9541,51.0113,50.7092,50.7092,11200.0
2007-02-23 10:30:00,62.15,62.19,62.0,62.06,9600.0,50.7419,50.7745,50.6194,50.6684,9600.0
2007-02-23 11:00:00,62.1,62.41,62.07,62.22,16600.0,50.701,50.9541,50.6765,50.799,16600.0
2007-02-23 11:30:00,62.26,62.5,62.25,62.43,11900.0,50.8317,51.0276,50.8235,50.9705,11900.0
2007-02-23 12:00:00,62.44,62.44,62.19,62.26,7800.0,50.9786,50.9786,50.7745,50.8317,7800.0
2007-02-23 12:30:00,62.26,62.31,62.2,62.28,7400.0,50.8317,50.8725,50.7827,50.848,7400.0
2007-02-23 13:00:00,62.27,62.35,62.25,62.35,9200.0,50.8398,50.9051,50.8235,50.9051,9200.0
2007-02-23 13:30:00,62.36,62.44,62.33,62.4,14500.0,50.9133,50.9786,50.8888,50.946,14500.0
2007-02-23 14:00:00,62.42,62.55,62.33,62.49,10000.0,50.9623,51.0684,50.8888,51.0194,10000.0
2007-02-23 14:30:00,62.49,62.63,62.47,62.63,10700.0,51.0194,51.1337,51.0031,51.1337,10700.0
2007-02-23 15:00:00,62.62,62.65,62.48,62.48,28400.0,51.1256,51.1501,51.0113,51.0113,28400.0
2007-02-23 15:30:00,62.49,62.58,62.39,62.54,123400.0,51.0194,51.0929,50.9378,51.0603,123400.0
2007-02-26 09:30:00,62.74,62.83,62.3,62.48,34300.0,51.2733,51.3468,50.9137,51.0608,34300.0
2007-02-26 10:00:00,62.47,62.47,62.13,62.13,11700.0,51.0526,51.0526,50.7748,50.7748,11700.0
2007-02-26 10:30:00,62.15,62.15,61.9,62.06,11400.0,50.7911,50.7911,50.5868,50.7176,11400.0
2007-02-26 11:00:00,62.11,62.15,61.95,61.99,12300.0,50.7584,50.7911,50.6277,50.6604,12300.0
2007-02-26 11:30:00,61.99,62.06,61.9,61.99,15400.0,50.6604,50.7176,50.5868,50.6604,15400.0
2007-02-26 12:00:00,61.99,62.12,61.93,61.96,12100.0,50.6604,50.7666,50.6113,50.6359,12100.0
2007-02-26 12:30:00,61.94,61.95,61.8,61.82,5600.0,50.6195,50.6277,50.5051,50.5214,5600.0
2007-02-26 13:00:00,61.83,61.96,61.8,61.8,12100.0,50.5296,50.6359,50.5051,50.5051,12100.0
2007-02-26 13:30:00,61.81,61.81,61.71,61.75,12300.0,50.5133,50.5133,50.4315,50.4642,12300.0
2007-02-26 14:00:00,61.74,61.8,61.7,61.76,10700.0,50.4561,50.5051,50.4234,50.4724,10700.0
2007-02-26 14:30:00,61.76,61.81,61.69,61.72,22500.0,50.4724,50.5133,50.4152,50.4397,22500.0
2007-02-26 15:00:00,61.75,61.8,61.67,61.76,18100.0,50.4642,50.5051,50.3989,50.4724,18100.0
2007-02-26 15:30:00,61.73,61.86,61.67,61.86,37100.0,50.4479,50.5541,50.3989,50.5541,37100.0
2007-02-27 09:30:00,61.0,61.0,59.65,60.25,54200.0,49.8513,49.8513,48.748,49.2384,54200.0
2007-02-27 10:00:00,60.34,60.96,60.13,60.96,29100.0,49.3119,49.8186,49.1403,49.8186,29100.0
2007-02-27 10:30:00,60.94,61.32,60.94,61.1,21000.0,49.8023,50.1128,49.8023,49.933,21000.0
2007-02-27 11:00:00,61.09,61.17,60.93,61.04,22000.0,49.9249,49.9902,49.7941,49.884,22000.0
2007-02-27 11:30:00,61.07,61.15,60.92,61.01,8300.0,49.9085,49.9739,49.7859,49.8595,8300.0
2007-02-27 12:00:00,60.97,60.97,60.74,60.91,24600.0,49.8268,49.8268,49.6388,49.7778,24600.0
2007-02-27 12:30:00,60.96,61.0,60.87,60.9,9700.0,49.8186,49.8513,49.7451,49.7696,9700.0
2007-02-27 13:00:00,60.94,60.94,60.8,60.8,10200.0,49.8023,49.8023,49.6879,49.6879,10200.0
2007-02-27 13:30:00,60.8,60.83,60.65,60.74,42700.0,49.6879,49.7124,49.5653,49.6388,42700.0
2007-02-27 14:00:00,60.75,60.78,60.38,60.46,30000.0,49.647,49.6715,49.3446,49.41,30000.0
2007-02-27 14:30:00,60.4,60.55,59.94,60.26,28200.0,49.361,49.4836,48.985,49.2466,28200.0
2007-02-27 15:00:00,60.31,60.35,59.58,59.8,68000.0,49.2874,49.3201,48.6908,48.8706,68000.0
2007-02-27 15:30:00,59.81,60.09,59.51,59.8,81800.0,48.8788,49.1076,48.6336,48.8706,81800.0
2007-02-28 09:30:00,59.6,59.78,58.9,59.07,33100.0,48.7072,48.8543,48.1351,48.274,33100.0
2007-02-28 10:00:00,59.11,59.56,58.93,59.56,37000.0,48.3067,48.6745,48.1596,48.6745,37000.0
2007-02-28 10:30:00,59.56,60.13,59.1,59.9,30600.0,48.6745,49.1403,48.2986,48.9524,30600.0
2007-02-28 11:00:00,59.9,60.27,59.87,60.19,36800.0,48.9524,49.2547,48.9278,49.1893,36800.0
2007-02-28 11:30:00,60.18,60.26,59.85,59.95,35300.0,49.1812,49.2466,48.9115,48.9932,35300.0
2007-02-28 12:00:00,60.13,60.26,59.9,60.16,13600.0,49.1403,49.2466,48.9524,49.1648,13600.0
2007-02-28 12:30:00,60.15,60.38,60.13,60.38,15300.0,49.1567,49.3446,49.1403,49.3446,15300.0
2007-02-28 13:00:00,60.29,60.46,60.19,60.46,11900.0,49.2711,49.41,49.1893,49.41,11900.0
2007-02-28 13:30:00,60.44,60.5,60.17,60.2,8300.0,49.3937,49.4427,49.173,49.1975,8300.0
2007-02-28 14:00:00,60.24,60.49,60.2,60.41,21900.0,49.2302,49.4345,49.1975,49.3691,21900.0
2007-02-28 14:30:00,60.41,60.64,60.4,60.6,29400.0,49.3691,49.5571,49.361,49.5244,29400.0
2007-02-28 15:00:00,60.6,60.93,60.57,60.93,40700.0,49.5244,49.7941,49.4999,49.7941,40700.0
2007-02-28 15:30:00,60.92,61.0,60.68,60.8,97800.0,49.7859,49.8513,49.5898,49.6879,97800.0
2007-03-01 09:30:00,59.87,59.87,58.84,58.91,19600.0,48.9278,48.9278,48.0861,48.1433,19600.0
2007-03-01 10:00:00,59.41,60.38,58.94,60.05,34700.0,48.5519,49.3446,48.1678,49.0749,34700.0
2007-03-01 10:30:00,60.04,60.4,59.54,60.29,28800.0,49.0668,49.361,48.6581,49.2711,28800.0
2007-03-01 11:00:00,59.74,60.28,59.71,60.17,24900.0,48.8216,49.2629,48.7971,49.173,24900.0
2007-03-01 11:30:00,60.19,60.27,59.97,59.98,15300.0,49.1893,49.2547,49.0096,49.0177,15300.0
2007-03-01 12:00:00,60.0,60.09,59.81,59.87,17700.0,49.0341,49.1076,48.8788,48.9278,17700.0
2007-03-01 12:30:00,59.85,60.25,59.76,60.25,10200.0,48.9115,49.2384,48.8379,49.2384,10200.0
2007-03-01 13:00:00,60.26,60.28,60.04,60.08,20100.0,49.2466,49.2629,49.0668,49.0995,20100.0
2007-03-01 13:30:00,60.07,60.13,59.92,60.11,21600.0,49.0913,49.1403,48.9687,49.124,21600.0
2007-03-01 14:00:00,60.13,60.22,59.93,60.03,35700.0,49.1403,49.2139,48.9769,49.0586,35700.0
2007-03-01 14:30:00,60.0,60.26,59.99,60.07,26500.0,49.0341,49.2466,49.0259,49.0913,26500.0
2007-03-01 15:00:00,60.05,60.19,59.88,59.94,18600.0,49.0749,49.1893,48.936,48.985,18600.0
2007-03-01 15:30:00,59.94,60.02,59.87,59.9,16800.0,48.985,49.0504,48.9278,48.9524,16800.0
2007-03-02 09:30:00,59.89,59.89,59.42,59.62,8500.0,48.9442,48.9442,48.5601,48.7235,8500.0
2007-03-02 10:00:00,59.62,60.0,59.37,59.72,13100.0,48.7235,49.0341,48.5192,48.8052,13100.0
2007-03-02 10:30:00,59.8,60.21,59.8,60.14,10500.0,48.8706,49.2057,48.8706,49.1485,10500.0
2007-03-02 11:00:00,60.17,60.25,60.0,60.0,21600.0,49.173,49.2384,49.0341,49.0341,21600.0
2007-03-02 11:30:00,60.07,60.21,59.98,60.0,22400.0,49.0913,49.2057,49.0177,49.0341,22400.0
2007-03-02 12:00:00,60.02,60.08,59.81,59.96,27000.0,49.0504,49.0995,48.8788,49.0014,27000.0
2007-03-02 12:30:00,59.92,60.2,59.87,60.12,25100.0,48.9687,49.1975,48.9278,49.1321,25100.0
2007-03-02 13:00:00,60.14,60.25,60.02,60.09,34300.0,49.1485,49.2384,49.0504,49.1076,34300.0
2007-03-02 13:30:00,60.1,60.36,60.02,60.31,48300.0,49.1158,49.3283,49.0504,49.2874,48300.0
2007-03-02 14:00:00,60.32,60.36,60.19,60.32,23800.0,49.2956,49.3283,49.1893,49.2956,23800.0
2007-03-02 14:30:00,60.32,60.45,60.04,60.3,26000.0,49.2956,49.4018,49.0668,49.2792,26000.0
2007-03-02 15:00:00,60.28,60.51,60.23,60.5,52600.0,49.2629,49.4509,49.222,49.4427,52600.0
2007-03-02 15:30:00,60.48,60.6,60.26,60.43,75400.0,49.4263,49.5244,49.2466,49.3855,75400.0
2007-03-05 09:30:00,59.75,59.93,59.0,59.9,21400.0,48.8298,48.9769,48.2168,48.9524,21400.0
2007-03-05 10:00:00,59.93,60.12,59.67,60.12,24800.0,48.9769,49.1321,48.7644,49.1321,24800.0
2007-03-05 10:30:00,60.13,60.21,59.79,60.09,26800.0,49.1403,49.2057,48.8625,49.1076,26800.0
2007-03-05 11:00:00,60.09,60.64,59.97,60.45,15400.0,49.1076,49.5571,49.0096,49.4018,15400.0
2007-03-05 11:30:00,60.42,60.48,60.1,60.12,21100.0,49.3773,49.4263,49.1158,49.1321,21100.0
2007-03-05 12:00:00,60.1,60.2,59.94,60.04,15800.0,49.1158,49.1975,48.985,49.0668,15800.0
2007-03-05 12:30:00,60.04,60.2,60.0,60.01,18600.0,49.0668,49.1975,49.0341,49.0422,18600.0
2007-03-05 13:00:00,60.05,60.2,60.0,60.15,30900.0,49.0749,49.1975,49.0341,49.1567,30900.0
2007-03-05 13:30:00,60.14,60.44,60.13,60.31,16800.0,49.1485,49.3937,49.1403,49.2874,16800.0
2007-03-05 14:00:00,60.3,60.61,60.23,60.44,59900.0,49.2792,49.5326,49.222,49.3937,59900.0
2007-03-05 14:30:00,60.43,60.51,60.38,60.43,30000.0,49.3855,49.4509,49.3446,49.3855,30000.0
2007-03-05 15:00:00,60.44,60.66,60.39,60.61,55700.0,49.3937,49.5734,49.3528,49.5326,55700.0
2007-03-05 15:30:00,60.61,60.7,60.41,60.46,102100.0,49.5326,49.6061,49.3691,49.41,102100.0
2007-03-06 09:30:00,60.7,61.47,60.7,61.1,24200.0,49.6061,50.2354,49.6061,49.933,24200.0
2007-03-06 10:00:00,61.05,61.29,61.0,61.12,29700.0,49.8922,50.0883,49.8513,49.9494,29700.0
2007-03-06 10:30:00,61.16,61.2,61.0,61.07,42400.0,49.9821,50.0148,49.8513,49.9085,42400.0
2007-03-06 11:00:00,61.09,61.19,60.97,61.15,27800.0,49.9249,50.0066,49.8268,49.9739,27800.0
2007-03-06 11:30:00,61.17,61.27,61.02,61.16,15900.0,49.9902,50.072,49.8677,49.9821,15900.0
2007-03-06 12:00:00,61.17,61.36,61.17,61.33,19200.0,49.9902,50.1455,49.9902,50.121,19200.0
2007-03-06 12:30:00,61.32,61.5,61.27,61.49,22400.0,50.1128,50.2599,50.072,50.2518,22400.0
2007-03-06 13:00:00,61.51,61.56,61.45,61.51,19300.0,50.2681,50.309,50.2191,50.2681,19300.0
2007-03-06 13:30:00,61.52,61.8,61.5,61.72,23800.0,50.2763,50.5051,50.2599,50.4397,23800.0
2007-03-06 14:00:00,61.73,61.94,61.71,61.8,50000.0,50.4479,50.6195,50.4315,50.5051,50000.0
2007-03-06 14:30:00,61.82,62.27,61.81,62.15,44800.0,50.5214,50.8892,50.5133,50.7911,44800.0
2007-03-06 15:00:00,62.15,62.17,61.72,61.76,32000.0,50.7911,50.8075,50.4397,50.4724,32000.0
2007-03-06 15:30:00,61.74,62.08,61.67,61.94,55100.0,50.4561,50.7339,50.3989,50.6195,55100.0
2007-03-07 09:30:00,61.99,62.22,61.53,61.98,28300.0,50.6604,50.8483,50.2844,50.6522,28300.0
2007-03-07 10:00:00,61.98,62.09,61.92,62.02,19300.0,50.6522,50.7421,50.6032,50.6849,19300.0
2007-03-07 10:30:00,62.07,62.18,61.97,62.02,15800.0,50.7257,50.8156,50.644,50.6849,15800.0
2007-03-07 11:00:00,62.03,62.05,61.83,61.89,27900.0,50.6931,50.7094,50.5296,50.5786,27900.0
2007-03-07 11:30:00,61.93,62.46,61.83,62.46,60100.0,50.6113,51.0445,50.5296,51.0445,60100.0
2007-03-07 12:00:00,62.46,62.46,62.23,62.28,19900.0,51.0445,51.0445,50.8565,50.8974,19900.0
2007-03-07 12:30:00,62.27,62.4,62.23,62.28,35500.0,50.8892,50.9954,50.8565,50.8974,35500.0
2007-03-07 13:00:00,62.27,62.46,62.26,62.37,18900.0,50.8892,51.0445,50.881,50.9709,18900.0
2007-03-07 13:30:00,62.34,62.37,62.24,62.3,9800.0,50.9464,50.9709,50.8647,50.9137,9800.0
2007-03-07 14:00:00,62.3,62.34,62.2,62.25,17800.0,50.9137,50.9464,50.832,50.8729,17800.0
2007-03-07 14:30:00,62.27,62.37,62.18,62.26,22200.0,50.8892,50.9709,50.8156,50.881,22200.0
2007-03-07 15:00:00,62.27,62.33,62.05,62.1,25800.0,50.8892,50.9382,50.7094,50.7503,25800.0
2007-03-07 15:30:00,62.1,62.25,62.1,62.15,39500.0,50.7503,50.8729,50.7503,50.7911,39500.0
2007-03-08 09:30:00,62.5,63.0,62.32,62.91,45300.0,51.0772,51.4858,50.9301,51.4122,45300.0
2007-03-08 10:00:00,62.95,63.16,62.87,63.15,36000.0,51.4449,51.6165,51.3795,51.6084,36000.0
2007-03-08 10:30:00,63.19,63.2,63.04,63.15,17900.0,51.6411,51.6492,51.5185,51.6084,17900.0
2007-03-08 11:00:00,63.16,63.17,62.98,63.16,13300.0,51.6165,51.6247,51.4694,51.6165,13300.0
2007-03-08 11:30:00,63.16,63.3,63.04,63.11,16800.0,51.6165,51.7309,51.5185,51.5757,16800.0
2007-03-08 12:00:00,63.1,63.34,63.03,63.28,38000.0,51.5675,51.7636,51.5103,51.7146,38000.0
2007-03-08 12:30:00,63.3,63.5,63.29,63.44,28400.0,51.7309,51.8944,51.7228,51.8454,28400.0
2007-03-08 13:00:00,63.45,63.7,63.39,63.6,21600.0,51.8535,52.0578,51.8045,51.9761,21600.0
2007-03-08 13:30:00,63.61,63.84,63.6,63.7,51200.0,51.9843,52.1723,51.9761,52.0578,51200.0
2007-03-08 14:00:00,63.71,63.71,63.4,63.4,35100.0,52.066,52.066,51.8127,51.8127,35100.0
2007-03-08 14:30:00,63.38,63.5,63.18,63.48,47300.0,51.7963,51.8944,51.6329,51.8781,47300.0
2007-03-08 15:00:00,63.43,63.46,63.15,63.22,32000.0,51.8372,51.8617,51.6084,51.6656,32000.0
2007-03-08 15:30:00,63.22,63.35,63.22,63.33,46600.0,51.6656,51.7718,51.6656,51.7555,46600.0
2007-03-09 09:30:00,63.7,63.95,63.09,63.2,28900.0,52.0578,52.2622,51.5593,51.6492,28900.0
2007-03-09 10:00:00,63.19,63.33,62.61,62.82,24600.0,51.6411,51.7555,51.1671,51.3387,24600.0
2007-03-09 10:30:00,62.85,63.1,62.82,63.08,16600.0,51.3632,51.5675,51.3387,51.5512,16600.0
2007-03-09 11:00:00,63.01,63.05,62.91,63.04,8300.0,51.4939,51.5266,51.4122,51.5185,8300.0
2007-03-09 11:30:00,63.04,63.3,63.04,63.3,7300.0,51.5185,51.7309,51.5185,51.7309,7300.0
2007-03-09 12:00:00,63.28,63.5,63.26,63.47,11100.0,51.7146,51.8944,51.6983,51.8699,11100.0
2007-03-09 12:30:00,63.48,63.59,63.48,63.52,12700.0,51.8781,51.9679,51.8781,51.9107,12700.0
2007-03-09 13:00:00,63.54,63.61,63.5,63.61,46700.0,51.9271,51.9843,51.8944,51.9843,46700.0
2007-03-09 13:30:00,63.61,63.63,63.33,63.37,11500.0,51.9843,52.0006,51.7555,51.7882,11500.0
2007-03-09 14:00:00,63.35,63.41,63.3,63.32,15200.0,51.7718,51.8208,51.7309,51.7473,15200.0
2007-03-09 14:30:00,63.34,63.44,63.31,63.44,10600.0,51.7636,51.8454,51.7391,51.8454,10600.0
2007-03-09 15:00:00,63.41,63.54,63.29,63.35,17300.0,51.8208,51.9271,51.7228,51.7718,17300.0
2007-03-09 15:30:00,63.35,63.5,63.3,63.32,22300.0,51.7718,51.8944,51.7309,51.7473,22300.0
2007-03-12 09:30:00,64.85,65.59,64.25,65.35,63100.0,52.9977,53.6024,52.5073,53.4063,63100.0
2007-03-12 10:00:00,65.3,65.37,65.11,65.35,38200.0,53.3654,53.4226,53.2101,53.4063,38200.0
2007-03-12 10:30:00,65.23,65.52,65.18,65.42,58400.0,53.3082,53.5452,53.2673,53.4635,58400.0
2007-03-12 11:00:00,65.42,65.67,65.42,65.58,40800.0,53.4635,53.6678,53.4635,53.5942,40800.0
2007-03-12 11:30:00,65.56,66.11,65.56,65.97,53000.0,53.5779,54.0274,53.5779,53.913,53000.0
2007-03-12 12:00:00,66.01,66.37,66.01,66.25,37400.0,53.9457,54.2399,53.9457,54.1418,37400.0
2007-03-12 12:30:00,66.2,66.21,65.86,65.99,48300.0,54.1009,54.1091,53.8231,53.9293,48300.0
2007-03-12 13:00:00,65.96,66.0,65.79,65.98,41200.0,53.9048,53.9375,53.7659,53.9211,41200.0
2007-03-12 13:30:00,65.98,66.05,65.77,65.86,41800.0,53.9211,53.9783,53.7495,53.8231,41800.0
2007-03-12 14:00:00,65.88,65.9,65.61,65.72,53200.0,53.8394,53.8558,53.6188,53.7087,53200.0
2007-03-12 14:30:00,65.72,65.81,65.58,65.66,47500.0,53.7087,53.7822,53.5942,53.6596,47500.0
2007-03-12 15:00:00,65.67,65.91,65.64,65.91,42000.0,53.6678,53.8639,53.6433,53.8639,42000.0
2007-03-12 15:30:00,65.91,66.05,65.83,65.95,106900.0,53.8639,53.9783,53.7986,53.8966,106900.0
2007-03-13 09:30:00,65.75,65.75,65.05,65.34,34200.0,53.7332,53.7332,53.1611,53.3981,34200.0
2007-03-13 10:00:00,65.29,65.3,65.11,65.15,12100.0,53.3572,53.3654,53.2101,53.2428,12100.0
2007-03-13 10:30:00,65.15,65.54,65.13,65.46,19600.0,53.2428,53.5616,53.2265,53.4962,19600.0
2007-03-13 11:00:00,65.45,65.47,65.34,65.39,10000.0,53.488,53.5043,53.3981,53.439,10000.0
2007-03-13 11:30:00,65.43,65.43,65.15,65.19,16600.0,53.4717,53.4717,53.2428,53.2755,16600.0
2007-03-13 12:00:00,65.22,65.23,65.1,65.11,14500.0,53.3,53.3082,53.202,53.2101,14500.0
2007-03-13 12:30:00,65.1,65.27,65.0,65.19,17300.0,53.202,53.3409,53.1202,53.2755,17300.0
2007-03-13 13:00:00,65.15,65.27,65.13,65.18,12600.0,53.2428,53.3409,53.2265,53.2673,12600.0
2007-03-13 13:30:00,65.19,65.35,65.02,65.28,27200.0,53.2755,53.4063,53.1366,53.3491,27200.0
2007-03-13 14:00:00,65.26,65.27,64.86,65.11,27400.0,53.3327,53.3409,53.0058,53.2101,27400.0
2007-03-13 14:30:00,65.11,65.36,65.1,65.1,17200.0,53.2101,53.4145,53.202,53.202,17200.0
2007-03-13 15:00:00,65.1,65.28,65.0,65.25,47200.0,53.202,53.3491,53.1202,53.3246,47200.0
2007-03-13 15:30:00,65.25,65.32,65.2,65.22,53700.0,53.3246,53.3818,53.2837,53.3,53700.0
2007-03-14 09:30:00,65.24,65.76,64.96,65.04,33900.0,53.3164,53.7413,53.0876,53.1529,33900.0
2007-03-14 10:00:00,64.97,65.18,64.58,65.11,44700.0,53.0957,53.2673,52.777,53.2101,44700.0
2007-03-14 10:30:00,65.07,65.13,64.7,64.7,23000.0,53.1775,53.2265,52.8751,52.8751,23000.0
2007-03-14 11:00:00,64.73,64.9,64.65,64.8,19600.0,52.8996,53.0385,52.8342,52.9568,19600.0
2007-03-14 11:30:00,64.8,64.87,64.7,64.77,14600.0,52.9568,53.014,52.8751,52.9323,14600.0
2007-03-14 12:00:00,64.79,64.79,64.35,64.68,20600.0,52.9486,52.9486,52.589,52.8587,20600.0
2007-03-14 12:30:00,64.64,64.89,64.62,64.62,22800.0,52.826,53.0304,52.8097,52.8097,22800.0
2007-03-14 13:00:00,64.63,65.42,64.63,65.3,28600.0,52.8179,53.4635,52.8179,53.3654,28600.0
2007-03-14 13:30:00,65.28,65.3,64.71,64.81,29200.0,53.3491,53.3654,52.8832,52.965,29200.0
2007-03-14 14:00:00,64.81,65.12,64.78,65.12,18000.0,52.965,53.2183,52.9405,53.2183,18000.0
2007-03-14 14:30:00,65.12,65.22,65.0,65.16,65000.0,53.2183,53.3,53.1202,53.251,65000.0
2007-03-14 15:00:00,65.16,65.55,65.15,65.33,42900.0,53.251,53.5697,53.2428,53.3899,42900.0
2007-03-14 15:30:00,65.31,65.59,65.23,65.53,63400.0,53.3736,53.6024,53.3082,53.5534,63400.0
2007-03-15 09:30:00,65.7,66.35,65.61,66.3,19500.0,53.6923,54.2235,53.6188,54.1827,19500.0
2007-03-15 10:00:00,66.25,66.26,65.94,66.14,27600.0,54.1418,54.15,53.8884,54.0519,27600.0
2007-03-15 10:30:00,66.15,66.61,66.15,66.47,33500.0,54.0601,54.436,54.0601,54.3216,33500.0
2007-03-15 11:00:00,66.41,66.46,66.12,66.29,21700.0,54.2725,54.3134,54.0355,54.1745,21700.0
2007-03-15 11:30:00,66.29,66.29,66.1,66.1,15700.0,54.1745,54.1745,54.0192,54.0192,15700.0
2007-03-15 12:00:00,66.1,66.27,66.1,66.2,14000.0,54.0192,54.1581,54.0192,54.1009,14000.0
2007-03-15 12:30:00,66.23,66.31,66.14,66.3,15100.0,54.1254,54.1908,54.0519,54.1827,15100.0
2007-03-15 13:00:00,66.25,66.44,66.19,66.33,14400.0,54.1418,54.2971,54.0928,54.2072,14400.0
2007-03-15 13:30:00,66.35,66.82,66.35,66.68,36100.0,54.2235,54.6076,54.2235,54.4932,36100.0
2007-03-15 14:00:00,66.68,66.71,66.48,66.52,27800.0,54.4932,54.5177,54.3298,54.3624,27800.0
2007-03-15 14:30:00,66.54,66.62,66.36,66.38,37000.0,54.3788,54.4442,54.2317,54.248,37000.0
2007-03-15 15:00:00,66.38,66.64,66.35,66.56,40600.0,54.248,54.4605,54.2235,54.3951,40600.0
2007-03-15 15:30:00,66.52,66.83,66.52,66.75,34400.0,54.3624,54.6158,54.3624,54.5504,34400.0
2007-03-16 09:30:00,66.88,66.88,66.33,66.6,28700.0,54.6566,54.6566,54.2072,54.4278,28700.0
2007-03-16 10:00:00,66.6,66.66,66.55,66.66,19500.0,54.4278,54.4769,54.387,54.4769,19500.0
2007-03-16 10:30:00,66.63,66.8,66.5,66.77,23900.0,54.4523,54.5913,54.3461,54.5668,23900.0
2007-03-16 11:00:00,66.77,66.9,66.6,66.6,25100.0,54.5668,54.673,54.4278,54.4278,25100.0
2007-03-16 11:30:00,66.6,66.69,66.47,66.69,25900.0,54.4278,54.5014,54.3216,54.5014,25900.0
2007-03-16 12:00:00,66.68,66.95,66.68,66.88,18700.0,54.4932,54.7139,54.4932,54.6566,18700.0
2007-03-16 12:30:00,66.88,66.88,66.65,66.69,25300.0,54.6566,54.6566,54.4687,54.5014,25300.0
2007-03-16 13:00:00,66.69,66.71,66.45,66.5,37700.0,54.5014,54.5177,54.3052,54.3461,37700.0
2007-03-16 13:30:00,66.48,66.57,66.22,66.24,28700.0,54.3298,54.4033,54.1173,54.1336,28700.0
2007-03-16 14:00:00,66.21,66.51,66.12,66.38,27200.0,54.1091,54.3543,54.0355,54.248,27200.0
2007-03-16 14:30:00,66.36,66.58,66.21,66.58,20300.0,54.2317,54.4115,54.1091,54.4115,20300.0
2007-03-16 15:00:00,66.6,66.6,66.4,66.48,46900.0,54.4278,54.4278,54.2644,54.3298,46900.0
2007-03-16 15:30:00,66.48,66.6,66.43,66.43,75600.0,54.3298,54.4278,54.2889,54.2889,75600.0
2007-03-19 09:30:00,66.58,66.65,66.45,66.6,33700.0,54.4115,54.4687,54.3052,54.4278,33700.0
2007-03-19 10:00:00,66.6,66.6,65.84,65.92,39500.0,54.4278,54.4278,53.8067,53.8721,39500.0
2007-03-19 10:30:00,65.89,65.94,64.89,64.98,97500.0,53.8476,53.8884,53.0304,53.1039,97500.0
2007-03-19 11:00:00,64.94,65.14,64.85,65.06,93100.0,53.0712,53.2347,52.9977,53.1693,93100.0
2007-03-19 11:30:00,65.06,65.15,64.8,64.8,65800.0,53.1693,53.2428,52.9568,52.9568,65800.0
2007-03-19 12:00:00,64.81,64.96,64.56,64.68,44100.0,52.965,53.0876,52.7607,52.8587,44100.0
2007-03-19 12:30:00,64.65,64.7,64.16,64.23,96300.0,52.8342,52.8751,52.4338,52.491,96300.0
2007-03-19 13:00:00,64.25,64.37,64.15,64.19,71100.0,52.5073,52.6054,52.4256,52.4583,71100.0
2007-03-19 13:30:00,64.19,64.66,64.15,64.57,36600.0,52.4583,52.8424,52.4256,52.7688,36600.0
2007-03-19 14:00:00,64.56,65.15,64.56,64.89,65500.0,52.7607,53.2428,52.7607,53.0304,65500.0
2007-03-19 14:30:00,64.91,64.97,64.51,64.51,51600.0,53.0467,53.0957,52.7198,52.7198,51600.0
2007-03-19 15:00:00,64.51,64.88,64.41,64.46,67800.0,52.7198,53.0222,52.6381,52.6789,67800.0
2007-03-19 15:30:00,64.46,65.15,64.37,64.51,120400.0,52.6789,53.2428,52.6054,52.7198,120400.0
2007-03-20 09:30:00,67.25,68.13,66.0,66.35,237800.0,54.959,55.6782,53.9375,54.2235,237800.0
2007-03-20 10:00:00,66.39,66.75,64.71,65.19,240800.0,54.2562,54.5504,52.8832,53.2755,240800.0
2007-03-20 10:30:00,65.19,65.7,64.71,65.15,156400.0,53.2755,53.6923,52.8832,53.2428,156400.0
2007-03-20 11:00:00,65.11,65.15,63.95,64.12,153000.0,53.2101,53.2428,52.2622,52.4011,153000.0
2007-03-20 11:30:00,64.05,64.08,62.9,63.49,172700.0,52.3439,52.3684,51.4041,51.8862,172700.0
2007-03-20 12:00:00,63.48,64.36,63.41,63.81,115400.0,51.8781,52.5972,51.8208,52.1477,115400.0
2007-03-20 12:30:00,63.81,64.95,63.75,64.37,98400.0,52.1477,53.0794,52.0987,52.6054,98400.0
2007-03-20 13:00:00,64.37,64.67,64.12,64.32,68900.0,52.6054,52.8506,52.4011,52.5645,68900.0
2007-03-20 13:30:00,64.35,64.64,64.2,64.35,74700.0,52.589,52.826,52.4665,52.589,74700.0
2007-03-20 14:00:00,64.34,64.58,64.29,64.5,69200.0,52.5809,52.777,52.54,52.7116,69200.0
2007-03-20 14:30:00,64.57,64.66,64.34,64.48,83300.0,52.7688,52.8424,52.5809,52.6953,83300.0
2007-03-20 15:00:00,64.48,64.94,64.46,64.74,174700.0,52.6953,53.0712,52.6789,52.9078,174700.0
2007-03-20 15:30:00,64.75,64.9,64.47,64.58,134200.0,52.9159,53.0385,52.6871,52.777,134200.0
2007-03-21 09:30:00,64.95,65.34,64.18,64.4,78100.0,53.0794,53.3981,52.4501,52.6299,78100.0
2007-03-21 10:00:00,64.36,65.29,64.36,65.29,52200.0,52.5972,53.3572,52.5972,53.3572,52200.0
2007-03-21 10:30:00,65.25,65.32,65.04,65.04,40600.0,53.3246,53.3818,53.1529,53.1529,40600.0
2007-03-21 11:00:00,65.02,65.7,65.02,65.7,46300.0,53.1366,53.6923,53.1366,53.6923,46300.0
2007-03-21 11:30:00,65.7,66.26,65.62,65.95,51900.0,53.6923,54.15,53.6269,53.8966,51900.0
2007-03-21 12:00:00,66.01,66.36,65.85,65.93,41000.0,53.9457,54.2317,53.8149,53.8803,41000.0
2007-03-21 12:30:00,65.9,66.03,65.6,65.94,25100.0,53.8558,53.962,53.6106,53.8884,25100.0
2007-03-21 13:00:00,65.87,65.93,65.59,65.69,11100.0,53.8312,53.8803,53.6024,53.6841,11100.0
2007-03-21 13:30:00,65.7,65.9,65.65,65.75,16500.0,53.6923,53.8558,53.6514,53.7332,16500.0
2007-03-21 14:00:00,65.72,66.03,65.64,65.8,70100.0,53.7087,53.962,53.6433,53.774,70100.0
2007-03-21 14:30:00,65.85,66.08,65.73,65.95,56000.0,53.8149,54.0029,53.7168,53.8966,56000.0
2007-03-21 15:00:00,65.95,65.97,65.76,65.81,57500.0,53.8966,53.913,53.7413,53.7822,57500.0
2007-03-21 15:30:00,65.81,65.89,65.74,65.84,87900.0,53.7822,53.8476,53.725,53.8067,87900.0
2007-03-22 09:30:00,66.23,66.51,65.76,65.86,31100.0,54.1254,54.3543,53.7413,53.8231,31100.0
2007-03-22 10:00:00,65.83,65.86,65.08,65.12,53800.0,53.7986,53.8231,53.1856,53.2183,53800.0
2007-03-22 10:30:00,65.1,65.26,64.71,64.98,53800.0,53.202,53.3327,52.8832,53.1039,53800.0
2007-03-22 11:00:00,64.97,65.22,64.92,65.22,41800.0,53.0957,53.3,53.0549,53.3,41800.0
2007-03-22 11:30:00,65.22,65.72,65.21,65.65,35600.0,53.3,53.7087,53.2919,53.6514,35600.0
2007-03-22 12:00:00,65.69,65.98,65.69,65.94,22900.0,53.6841,53.9211,53.6841,53.8884,22900.0
2007-03-22 12:30:00,65.93,65.94,65.7,65.81,31000.0,53.8803,53.8884,53.6923,53.7822,31000.0
2007-03-22 13:00:00,65.84,65.89,65.81,65.88,18600.0,53.8067,53.8476,53.7822,53.8394,18600.0
2007-03-22 13:30:00,65.84,65.85,65.58,65.66,21400.0,53.8067,53.8149,53.5942,53.6596,21400.0
2007-03-22 14:00:00,65.65,65.9,65.65,65.85,16000.0,53.6514,53.8558,53.6514,53.8149,16000.0
2007-03-22 14:30:00,65.87,65.89,65.64,65.87,21100.0,53.8312,53.8476,53.6433,53.8312,21100.0
2007-03-22 15:00:00,65.87,65.98,65.78,65.91,34500.0,53.8312,53.9211,53.7577,53.8639,34500.0
2007-03-22 15:30:00,65.93,66.01,65.75,66.0,54400.0,53.8803,53.9457,53.7332,53.9375,54400.0
2007-03-23 09:30:00,65.91,66.0,65.17,65.54,23300.0,53.8639,53.9375,53.2592,53.5616,23300.0
2007-03-23 10:00:00,65.59,65.81,65.41,65.45,15800.0,53.6024,53.7822,53.4553,53.488,15800.0
2007-03-23 10:30:00,65.44,65.49,65.31,65.34,17700.0,53.4798,53.5207,53.3736,53.3981,17700.0
2007-03-23 11:00:00,65.34,65.44,65.28,65.3,23700.0,53.3981,53.4798,53.3491,53.3654,23700.0
2007-03-23 11:30:00,65.31,65.31,65.13,65.13,29400.0,53.3736,53.3736,53.2265,53.2265,29400.0
2007-03-23 12:00:00,65.14,65.2,65.09,65.12,16400.0,53.2347,53.2837,53.1938,53.2183,16400.0
2007-03-23 12:30:00,65.12,65.13,64.95,65.01,18800.0,53.2183,53.2265,53.0794,53.1284,18800.0
2007-03-23 13:00:00,65.0,65.04,64.9,64.92,33100.0,53.1202,53.1529,53.0385,53.0549,33100.0
2007-03-23 13:30:00,64.92,65.63,64.9,65.63,50700.0,53.0549,53.6351,53.0385,53.6351,50700.0
2007-03-23 14:00:00,65.61,65.79,65.25,65.47,72600.0,53.6188,53.7659,53.3246,53.5043,72600.0
2007-03-23 14:30:00,65.43,65.64,65.43,65.53,32100.0,53.4717,53.6433,53.4717,53.5534,32100.0
2007-03-23 15:00:00,65.54,65.75,65.51,65.74,30000.0,53.5616,53.7332,53.537,53.725,30000.0
2007-03-23 15:30:00,65.73,65.73,65.54,65.62,33700.0,53.7168,53.7168,53.5616,53.6269,33700.0
2007-03-26 09:30:00,64.7,65.25,64.22,64.51,65700.0,52.8751,53.3246,52.4828,52.7198,65700.0
2007-03-26 10:00:00,64.49,64.49,63.8,63.81,50000.0,52.7035,52.7035,52.1396,52.1477,50000.0
2007-03-26 10:30:00,63.79,64.12,63.76,63.97,36800.0,52.1314,52.4011,52.1069,52.2785,36800.0
2007-03-26 11:00:00,64.01,64.02,63.76,63.91,51000.0,52.3112,52.3194,52.1069,52.2295,51000.0
2007-03-26 11:30:00,63.91,64.1,63.82,63.98,43000.0,52.2295,52.3847,52.1559,52.2867,43000.0
2007-03-26 12:00:00,63.98,64.24,63.9,64.15,26200.0,52.2867,52.4991,52.2213,52.4256,26200.0
2007-03-26 12:30:00,64.15,64.19,63.94,64.0,28300.0,52.4256,52.4583,52.254,52.303,28300.0
2007-03-26 13:00:00,63.99,64.12,63.97,64.06,20800.0,52.2948,52.4011,52.2785,52.352,20800.0
2007-03-26 13:30:00,64.08,64.17,63.95,64.05,46900.0,52.3684,52.4419,52.2622,52.3439,46900.0
2007-03-26 14:00:00,64.06,64.22,64.06,64.21,40900.0,52.352,52.4828,52.352,52.4746,40900.0
2007-03-26 14:30:00,64.2,64.22,64.1,64.16,33800.0,52.4665,52.4828,52.3847,52.4338,33800.0
2007-03-26 15:00:00,64.16,64.17,63.96,64.01,78100.0,52.4338,52.4419,52.2703,52.3112,78100.0
2007-03-26 15:30:00,64.02,64.15,64.0,64.12,84600.0,52.3194,52.4256,52.303,52.4011,84600.0
2007-03-27 09:30:00,63.89,63.89,63.18,63.32,52200.0,52.2131,52.2131,51.6329,51.7473,52200.0
2007-03-27 10:00:00,63.34,63.39,62.91,63.0,36200.0,51.7636,51.8045,51.4122,51.4858,36200.0
2007-03-27 10:30:00,62.99,63.01,62.77,62.82,32700.0,51.4776,51.4939,51.2978,51.3387,32700.0
2007-03-27 11:00:00,62.85,63.0,62.84,62.91,28700.0,51.3632,51.4858,51.355,51.4122,28700.0
2007-03-27 11:30:00,62.92,63.05,62.83,62.99,30000.0,51.4204,51.5266,51.3468,51.4776,30000.0
2007-03-27 12:00:00,62.99,63.05,62.94,63.01,28000.0,51.4776,51.5266,51.4367,51.4939,28000.0
2007-03-27 12:30:00,63.01,63.04,62.96,62.98,25900.0,51.4939,51.5185,51.4531,51.4694,25900.0
2007-03-27 13:00:00,62.99,63.1,62.77,62.91,60200.0,51.4776,51.5675,51.2978,51.4122,60200.0
2007-03-27 13:30:00,62.9,63.0,62.84,62.98,20400.0,51.4041,51.4858,51.355,51.4694,20400.0
2007-03-27 14:00:00,63.0,63.0,62.87,62.92,25900.0,51.4858,51.4858,51.3795,51.4204,25900.0
2007-03-27 14:30:00,62.91,63.0,62.88,62.98,26300.0,51.4122,51.4858,51.3877,51.4694,26300.0
2007-03-27 15:00:00,62.98,63.0,62.91,62.95,46800.0,51.4694,51.4858,51.4122,51.4449,46800.0
2007-03-27 15:30:00,62.95,62.98,62.9,62.9,51400.0,51.4449,51.4694,51.4041,51.4041,51400.0
2007-03-28 09:30:00,62.89,62.89,62.14,62.43,35500.0,51.3959,51.3959,50.783,51.02,35500.0
2007-03-28 10:00:00,62.45,62.52,62.27,62.28,32900.0,51.0363,51.0935,50.8892,50.8974,32900.0
2007-03-28 10:30:00,62.27,62.27,61.86,62.13,27800.0,50.8892,50.8892,50.5541,50.7748,27800.0
2007-03-28 11:00:00,62.15,62.2,61.79,61.85,34500.0,50.7911,50.832,50.4969,50.546,34500.0
2007-03-28 11:30:00,61.86,62.22,61.86,62.19,27300.0,50.5541,50.8483,50.5541,50.8238,27300.0
2007-03-28 12:00:00,62.2,62.47,62.13,62.43,20500.0,50.832,51.0526,50.7748,51.02,20500.0
2007-03-28 12:30:00,62.39,62.39,62.03,62.07,40100.0,50.9873,50.9873,50.6931,50.7257,40100.0
2007-03-28 13:00:00,62.03,62.15,61.95,62.01,35600.0,50.6931,50.7911,50.6277,50.6767,35600.0
2007-03-28 13:30:00,62.0,62.04,61.77,61.85,71900.0,50.6685,50.7012,50.4806,50.546,71900.0
2007-03-28 14:00:00,61.85,62.29,61.73,61.93,35400.0,50.546,50.9055,50.4479,50.6113,35400.0
2007-03-28 14:30:00,61.94,62.29,61.78,61.89,55300.0,50.6195,50.9055,50.4888,50.5786,55300.0
2007-03-28 15:00:00,61.9,62.29,61.64,61.71,88400.0,50.5868,50.9055,50.3743,50.4315,88400.0
2007-03-28 15:30:00,61.7,62.11,61.69,61.88,75900.0,50.4234,50.7584,50.4152,50.5705,75900.0
2007-03-29 09:30:00,62.37,63.27,62.31,62.39,55600.0,50.9709,51.7064,50.9219,50.9873,55600.0
2007-03-29 10:00:00,62.36,62.38,62.19,62.31,39000.0,50.9627,50.9791,50.8238,50.9219,39000.0
2007-03-29 10:30:00,62.35,62.35,61.91,62.09,49500.0,50.9546,50.9546,50.595,50.7421,49500.0
2007-03-29 11:00:00,62.06,62.61,62.06,62.57,35000.0,50.7176,51.1671,50.7176,51.1344,35000.0
2007-03-29 11:30:00,62.56,62.76,62.55,62.62,58200.0,51.1262,51.2896,51.118,51.1752,58200.0
2007-03-29 12:00:00,62.62,62.89,62.62,62.73,36000.0,51.1752,51.3959,51.1752,51.2651,36000.0
2007-03-29 12:30:00,62.73,62.86,62.63,62.71,20600.0,51.2651,51.3714,51.1834,51.2488,20600.0
2007-03-29 13:00:00,62.7,62.82,62.64,62.73,25100.0,51.2406,51.3387,51.1916,51.2651,25100.0
2007-03-29 13:30:00,62.73,62.8,62.6,62.6,28500.0,51.2651,51.3223,51.1589,51.1589,28500.0
2007-03-29 14:00:00,62.58,62.66,62.44,62.6,25000.0,51.1425,51.2079,51.0281,51.1589,25000.0
2007-03-29 14:30:00,62.59,62.72,62.5,62.67,27500.0,51.1507,51.257,51.0772,51.2161,27500.0
2007-03-29 15:00:00,62.63,62.77,62.55,62.73,31300.0,51.1834,51.2978,51.118,51.2651,31300.0
2007-03-29 15:30:00,62.73,62.94,62.71,62.78,51100.0,51.2651,51.4367,51.2488,51.306,51100.0
2007-03-30 09:30:00,63.0,63.18,62.8,63.16,22500.0,51.4858,51.6329,51.3223,51.6165,22500.0
2007-03-30 10:00:00,63.16,63.19,62.84,62.88,32100.0,51.6165,51.6411,51.355,51.3877,32100.0
2007-03-30 10:30:00,62.86,62.94,62.7,62.83,35400.0,51.3714,51.4367,51.2406,51.3468,35400.0
2007-03-30 11:00:00,62.83,62.92,62.61,62.62,33400.0,51.3468,51.4204,51.1671,51.1752,33400.0
2007-03-30 11:30:00,62.61,62.69,62.25,62.49,35800.0,51.1671,51.2324,50.8729,51.069,35800.0
2007-03-30 12:00:00,62.48,62.63,62.47,62.57,22900.0,51.0608,51.1834,51.0526,51.1344,22900.0
2007-03-30 12:30:00,62.55,62.65,62.51,62.53,22200.0,51.118,51.1997,51.0853,51.1017,22200.0
2007-03-30 13:00:00,62.53,62.86,62.53,62.72,21500.0,51.1017,51.3714,51.1017,51.257,21500.0
2007-03-30 13:30:00,62.73,62.81,62.65,62.71,13100.0,51.2651,51.3305,51.1997,51.2488,13100.0
2007-03-30 14:00:00,62.71,62.8,62.69,62.8,13000.0,51.2488,51.3223,51.2324,51.3223,13000.0
2007-03-30 14:30:00,62.8,62.98,62.75,62.75,22500.0,51.3223,51.4694,51.2815,51.2815,22500.0
2007-03-30 15:00:00,62.75,62.84,62.7,62.72,21300.0,51.2815,51.355,51.2406,51.257,21300.0
2007-03-30 15:30:00,62.7,62.86,62.55,62.74,42900.0,51.2406,51.3714,51.118,51.2733,42900.0
2007-04-02 09:30:00,62.78,62.98,62.74,62.77,19200.0,51.306,51.4694,51.2733,51.2978,19200.0
2007-04-02 10:00:00,62.76,62.76,62.25,62.28,23200.0,51.2896,51.2896,50.8729,50.8974,23200.0
2007-04-02 10:30:00,62.27,62.34,62.03,62.24,22900.0,50.8892,50.9464,50.6931,50.8647,22900.0
2007-04-02 11:00:00,62.24,62.24,62.1,62.17,31900.0,50.8647,50.8647,50.7503,50.8075,31900.0
2007-04-02 11:30:00,62.16,62.19,62.11,62.15,63900.0,50.7993,50.8238,50.7584,50.7911,63900.0
2007-04-02 12:00:00,62.14,62.15,62.03,62.04,34400.0,50.783,50.7911,50.6931,50.7012,34400.0
2007-04-02 12:30:00,62.03,62.08,62.0,62.0,21900.0,50.6931,50.7339,50.6685,50.6685,21900.0
2007-04-02 13:00:00,62.01,62.16,61.98,62.03,22000.0,50.6767,50.7993,50.6522,50.6931,22000.0
2007-04-02 13:30:00,62.02,62.3,62.01,62.16,18600.0,50.6849,50.9137,50.6767,50.7993,18600.0
2007-04-02 14:00:00,62.18,62.18,62.01,62.15,19900.0,50.8156,50.8156,50.6767,50.7911,19900.0
2007-04-02 14:30:00,62.15,62.15,62.03,62.09,20700.0,50.7911,50.7911,50.6931,50.7421,20700.0
2007-04-02 15:00:00,62.11,62.25,62.09,62.12,33600.0,50.7584,50.8729,50.7421,50.7666,33600.0
2007-04-02 15:30:00,62.11,62.17,62.0,62.06,54200.0,50.7584,50.8075,50.6685,50.7176,54200.0
2007-04-03 09:30:00,62.25,62.72,62.25,62.63,18100.0,50.8729,51.257,50.8729,51.1834,18100.0
2007-04-03 10:00:00,62.61,62.95,62.61,62.79,27300.0,51.1671,51.4449,51.1671,51.3142,27300.0
2007-04-03 10:30:00,62.79,63.1,62.74,63.06,50500.0,51.3142,51.5675,51.2733,51.5348,50500.0
2007-04-03 11:00:00,63.04,63.04,62.9,62.93,36700.0,51.5185,51.5185,51.4041,51.4286,36700.0
2007-04-03 11:30:00,62.92,63.25,62.92,63.23,34900.0,51.4204,51.6901,51.4204,51.6737,34900.0
2007-04-03 12:00:00,63.25,63.26,62.98,63.0,28700.0,51.6901,51.6983,51.4694,51.4858,28700.0
2007-04-03 12:30:00,63.0,63.12,62.93,62.94,41400.0,51.4858,51.5838,51.4286,51.4367,41400.0
2007-04-03 13:00:00,62.94,63.03,62.93,62.99,26500.0,51.4367,51.5103,51.4286,51.4776,26500.0
2007-04-03 13:30:00,62.99,63.1,62.98,63.08,21700.0,51.4776,51.5675,51.4694,51.5512,21700.0
2007-04-03 14:00:00,63.07,63.08,62.9,62.94,27300.0,51.543,51.5512,51.4041,51.4367,27300.0
2007-04-03 14:30:00,62.94,62.98,62.88,62.89,19800.0,51.4367,51.4694,51.3877,51.3959,19800.0
2007-04-03 15:00:00,62.91,63.06,62.79,62.99,36700.0,51.4122,51.5348,51.3142,51.4776,36700.0
2007-04-03 15:30:00,62.99,63.08,62.92,62.98,31800.0,51.4776,51.5512,51.4204,51.4694,31800.0
2007-04-04 09:30:00,62.9,63.18,62.83,62.85,10400.0,51.4041,51.6329,51.3468,51.3632,10400.0
2007-04-04 10:00:00,62.85,62.91,62.7,62.89,11500.0,51.3632,51.4122,51.2406,51.3959,11500.0
2007-04-04 10:30:00,62.88,62.88,62.47,62.61,13800.0,51.3877,51.3877,51.0526,51.1671,13800.0
2007-04-04 11:00:00,62.59,62.6,62.5,62.51,13300.0,51.1507,51.1589,51.0772,51.0853,13300.0
2007-04-04 11:30:00,62.53,62.59,62.49,62.59,12700.0,51.1017,51.1507,51.069,51.1507,12700.0
2007-04-04 12:00:00,62.59,62.64,62.55,62.55,11800.0,51.1507,51.1916,51.118,51.118,11800.0
2007-04-04 12:30:00,62.54,62.54,62.36,62.5,31300.0,51.1098,51.1098,50.9627,51.0772,31300.0
2007-04-04 13:00:00,62.49,62.5,62.37,62.48,12200.0,51.069,51.0772,50.9709,51.0608,12200.0
2007-04-04 13:30:00,62.48,62.51,62.34,62.39,14000.0,51.0608,51.0853,50.9464,50.9873,14000.0
2007-04-04 14:00:00,62.36,62.46,62.32,62.38,14900.0,50.9627,51.0445,50.9301,50.9791,14900.0
2007-04-04 14:30:00,62.37,62.43,62.32,62.39,12100.0,50.9709,51.02,50.9301,50.9873,12100.0
2007-04-04 15:00:00,62.38,62.68,62.36,62.61,25100.0,50.9791,51.2243,50.9627,51.1671,25100.0
2007-04-04 15:30:00,62.59,62.74,62.54,62.62,32200.0,51.1507,51.2733,51.1098,51.1752,32200.0
2007-04-05 09:30:00,62.5,62.91,62.0,62.2,26900.0,51.0772,51.4122,50.6685,50.832,26900.0
2007-04-05 10:00:00,62.2,62.28,62.15,62.25,7400.0,50.832,50.8974,50.7911,50.8729,7400.0
2007-04-05 10:30:00,62.26,62.27,62.17,62.23,5400.0,50.881,50.8892,50.8075,50.8565,5400.0
2007-04-05 11:00:00,62.18,62.23,62.16,62.18,8100.0,50.8156,50.8565,50.7993,50.8156,8100.0
2007-04-05 11:30:00,62.19,62.25,62.1,62.25,9300.0,50.8238,50.8729,50.7503,50.8729,9300.0
2007-04-05 12:00:00,62.27,62.33,62.21,62.21,6100.0,50.8892,50.9382,50.8402,50.8402,6100.0
2007-04-05 12:30:00,62.2,62.3,62.18,62.3,7000.0,50.832,50.9137,50.8156,50.9137,7000.0
2007-04-05 13:00:00,62.3,62.46,62.28,62.34,8300.0,50.9137,51.0445,50.8974,50.9464,8300.0
2007-04-05 13:30:00,62.38,62.38,62.3,62.32,5900.0,50.9791,50.9791,50.9137,50.9301,5900.0
2007-04-05 14:00:00,62.3,62.46,62.27,62.41,9500.0,50.9137,51.0445,50.8892,51.0036,9500.0
2007-04-05 14:30:00,62.37,62.42,62.36,62.39,8700.0,50.9709,51.0118,50.9627,50.9873,8700.0
2007-04-05 15:00:00,62.38,62.49,62.26,62.41,10800.0,50.9791,51.069,50.881,51.0036,10800.0
2007-04-05 15:30:00,62.41,62.48,62.29,62.46,24800.0,51.0036,51.0608,50.9055,51.0445,24800.0
2007-04-09 09:30:00,62.49,62.55,62.4,62.4,16200.0,51.069,51.118,50.9954,50.9954,16200.0
2007-04-09 10:00:00,62.41,62.41,61.87,62.06,30900.0,51.0036,51.0036,50.5623,50.7176,30900.0
2007-04-09 10:30:00,62.05,62.12,61.87,61.91,45500.0,50.7094,50.7666,50.5623,50.595,45500.0
2007-04-09 11:00:00,61.87,62.15,61.87,62.11,70500.0,50.5623,50.7911,50.5623,50.7584,70500.0
2007-04-09 11:30:00,62.12,62.33,62.12,62.3,20900.0,50.7666,50.9382,50.7666,50.9137,20900.0
2007-04-09 12:00:00,62.3,62.4,62.24,62.34,12600.0,50.9137,50.9954,50.8647,50.9464,12600.0
2007-04-09 12:30:00,62.33,62.5,62.3,62.43,10400.0,50.9382,51.0772,50.9137,51.02,10400.0
2007-04-09 13:00:00,62.45,62.54,62.39,62.51,8500.0,51.0363,51.1098,50.9873,51.0853,8500.0
2007-04-09 13:30:00,62.5,62.54,62.46,62.51,9700.0,51.0772,51.1098,51.0445,51.0853,9700.0
2007-04-09 14:00:00,62.48,62.48,62.27,62.34,13100.0,51.0608,51.0608,50.8892,50.9464,13100.0
2007-04-09 14:30:00,62.34,62.44,62.32,62.43,16300.0,50.9464,51.0281,50.9301,51.02,16300.0
2007-04-09 15:00:00,62.42,62.53,62.34,62.36,20500.0,51.0118,51.1017,50.9464,50.9627,20500.0
2007-04-09 15:30:00,62.36,62.47,62.36,62.38,42700.0,50.9627,51.0526,50.9627,50.9791,42700.0
2007-04-10 09:30:00,62.45,62.45,62.07,62.14,22900.0,51.0363,51.0363,50.7257,50.783,22900.0
2007-04-10 10:00:00,62.12,62.37,61.96,62.34,20800.0,50.7666,50.9709,50.6359,50.9464,20800.0
2007-04-10 10:30:00,62.34,62.39,62.15,62.15,23800.0,50.9464,50.9873,50.7911,50.7911,23800.0
2007-04-10 11:00:00,62.16,62.23,62.05,62.13,22800.0,50.7993,50.8565,50.7094,50.7748,22800.0
2007-04-10 11:30:00,62.06,62.1,61.58,61.58,24700.0,50.7176,50.7503,50.3253,50.3253,24700.0
2007-04-10 12:00:00,61.58,61.7,61.55,61.56,16400.0,50.3253,50.4234,50.3008,50.309,16400.0
2007-04-10 12:30:00,61.57,61.72,61.56,61.72,24900.0,50.3171,50.4397,50.309,50.4397,24900.0
2007-04-10 13:00:00,61.7,61.87,61.7,61.83,11100.0,50.4234,50.5623,50.4234,50.5296,11100.0
2007-04-10 13:30:00,61.81,61.95,61.76,61.76,14200.0,50.5133,50.6277,50.4724,50.4724,14200.0
2007-04-10 14:00:00,61.76,61.79,61.65,61.65,17700.0,50.4724,50.4969,50.3825,50.3825,17700.0
2007-04-10 14:30:00,61.66,61.73,61.62,61.68,19900.0,50.3907,50.4479,50.358,50.407,19900.0
2007-04-10 15:00:00,61.68,61.86,61.68,61.85,12700.0,50.407,50.5541,50.407,50.546,12700.0
2007-04-10 15:30:00,61.82,61.88,61.77,61.83,21100.0,50.5214,50.5705,50.4806,50.5296,21100.0
2007-04-11 09:30:00,61.4,61.4,60.57,60.91,47500.0,50.1782,50.1782,49.4999,49.7778,47500.0
2007-04-11 10:00:00,60.91,61.22,60.9,61.06,16400.0,49.7778,50.0311,49.7696,49.9003,16400.0
2007-04-11 10:30:00,61.05,61.22,60.85,61.06,15200.0,49.8922,50.0311,49.7287,49.9003,15200.0
2007-04-11 11:00:00,60.97,61.18,60.97,61.13,16200.0,49.8268,49.9984,49.8268,49.9575,16200.0
2007-04-11 11:30:00,61.12,61.25,61.05,61.23,16400.0,49.9494,50.0556,49.8922,50.0393,16400.0
2007-04-11 12:00:00,61.23,61.37,61.2,61.22,10900.0,50.0393,50.1537,50.0148,50.0311,10900.0
2007-04-11 12:30:00,61.23,61.25,61.11,61.24,8300.0,50.0393,50.0556,49.9412,50.0474,8300.0
2007-04-11 13:00:00,61.23,61.23,60.96,61.15,28300.0,50.0393,50.0393,49.8186,49.9739,28300.0
2007-04-11 13:30:00,61.12,61.13,61.03,61.1,14000.0,49.9494,49.9575,49.8758,49.933,14000.0
2007-04-11 14:00:00,61.1,61.2,61.0,61.06,30400.0,49.933,50.0148,49.8513,49.9003,30400.0
2007-04-11 14:30:00,61.06,61.08,60.87,60.9,24600.0,49.9003,49.9167,49.7451,49.7696,24600.0
2007-04-11 15:00:00,60.89,61.19,60.88,61.06,27500.0,49.7614,50.0066,49.7532,49.9003,27500.0
2007-04-11 15:30:00,61.09,61.09,60.9,61.01,32100.0,49.9249,49.9249,49.7696,49.8595,32100.0
2007-04-12 09:30:00,60.77,60.77,60.11,60.3,32500.0,49.6633,49.6633,49.124,49.2792,32500.0
2007-04-12 10:00:00,60.35,60.7,60.35,60.55,18500.0,49.3201,49.6061,49.3201,49.4836,18500.0
2007-04-12 10:30:00,60.5,60.87,60.46,60.86,11300.0,49.4427,49.7451,49.41,49.7369,11300.0
2007-04-12 11:00:00,60.87,60.9,60.72,60.73,9800.0,49.7451,49.7696,49.6225,49.6307,9800.0
2007-04-12 11:30:00,60.75,60.76,60.63,60.69,10600.0,49.647,49.6552,49.5489,49.598,10600.0
2007-04-12 12:00:00,60.69,60.95,60.69,60.85,14100.0,49.598,49.8104,49.598,49.7287,14100.0
2007-04-12 12:30:00,60.83,60.83,60.66,60.72,9900.0,49.7124,49.7124,49.5734,49.6225,9900.0
2007-04-12 13:00:00,60.78,60.99,60.75,60.82,9100.0,49.6715,49.8431,49.647,49.7042,9100.0
2007-04-12 13:30:00,60.87,60.97,60.87,60.89,6800.0,49.7451,49.8268,49.7451,49.7614,6800.0
2007-04-12 14:00:00,60.89,60.89,60.83,60.87,8100.0,49.7614,49.7614,49.7124,49.7451,8100.0
2007-04-12 14:30:00,60.87,60.94,60.84,60.9,13400.0,49.7451,49.8023,49.7206,49.7696,13400.0
2007-04-12 15:00:00,60.89,60.89,60.78,60.8,15800.0,49.7614,49.7614,49.6715,49.6879,15800.0
2007-04-12 15:30:00,60.8,61.08,60.8,61.05,25500.0,49.6879,49.9167,49.6879,49.8922,25500.0
2007-04-13 09:30:00,60.86,61.14,60.54,60.77,10400.0,49.7369,49.9657,49.4754,49.6633,10400.0
2007-04-13 10:00:00,60.72,60.79,60.18,60.28,36100.0,49.6225,49.6797,49.1812,49.2629,36100.0
2007-04-13 10:30:00,60.28,60.37,60.2,60.27,22800.0,49.2629,49.3365,49.1975,49.2547,22800.0
2007-04-13 11:00:00,60.26,60.43,60.2,60.22,23500.0,49.2466,49.3855,49.1975,49.2139,23500.0
2007-04-13 11:30:00,60.22,60.34,60.21,60.28,15000.0,49.2139,49.3119,49.2057,49.2629,15000.0
2007-04-13 12:00:00,60.27,60.37,60.27,60.32,22200.0,49.2547,49.3365,49.2547,49.2956,22200.0
2007-04-13 12:30:00,60.31,60.37,60.3,60.35,13600.0,49.2874,49.3365,49.2792,49.3201,13600.0
2007-04-13 13:00:00,60.34,60.45,60.31,60.38,16400.0,49.3119,49.4018,49.2874,49.3446,16400.0
2007-04-13 13:30:00,60.38,60.51,60.35,60.46,21600.0,49.3446,49.4509,49.3201,49.41,21600.0
2007-04-13 14:00:00,60.49,60.6,60.43,60.54,18700.0,49.4345,49.5244,49.3855,49.4754,18700.0
2007-04-13 14:30:00,60.56,60.63,60.47,60.6,15400.0,49.4917,49.5489,49.4182,49.5244,15400.0
2007-04-13 15:00:00,60.6,60.66,60.47,60.53,22100.0,49.5244,49.5734,49.4182,49.4672,22100.0
2007-04-13 15:30:00,60.55,60.65,60.51,60.65,24900.0,49.4836,49.5653,49.4509,49.5653,24900.0
2007-04-16 09:30:00,60.5,60.5,60.22,60.33,24400.0,49.4427,49.4427,49.2139,49.3038,24400.0
2007-04-16 10:00:00,60.33,60.53,60.27,60.53,40200.0,49.3038,49.4672,49.2547,49.4672,40200.0
2007-04-16 10:30:00,60.55,60.89,60.55,60.88,33300.0,49.4836,49.7614,49.4836,49.7532,33300.0
2007-04-16 11:00:00,60.88,60.95,60.75,60.77,25700.0,49.7532,49.8104,49.647,49.6633,25700.0
2007-04-16 11:30:00,60.78,61.05,60.77,60.99,22400.0,49.6715,49.8922,49.6633,49.8431,22400.0
2007-04-16 12:00:00,61.0,61.06,60.98,61.05,14600.0,49.8513,49.9003,49.835,49.8922,14600.0
2007-04-16 12:30:00,61.05,61.14,61.03,61.13,8400.0,49.8922,49.9657,49.8758,49.9575,8400.0
2007-04-16 13:00:00,61.13,61.2,61.05,61.12,17600.0,49.9575,50.0148,49.8922,49.9494,17600.0
2007-04-16 13:30:00,61.14,61.23,61.05,61.05,16500.0,49.9657,50.0393,49.8922,49.8922,16500.0
2007-04-16 14:00:00,61.05,61.08,60.86,61.07,16600.0,49.8922,49.9167,49.7369,49.9085,16600.0
2007-04-16 14:30:00,61.08,61.6,61.07,61.46,66200.0,49.9167,50.3416,49.9085,50.2272,66200.0
2007-04-16 15:00:00,61.44,61.68,61.4,61.67,67000.0,50.2109,50.407,50.1782,50.3989,67000.0
2007-04-16 15:30:00,61.67,61.83,61.65,61.7,70800.0,50.3989,50.5296,50.3825,50.4234,70800.0
2007-04-17 09:30:00,61.4,61.88,61.37,61.81,22500.0,50.1782,50.5705,50.1537,50.5133,22500.0
2007-04-17 10:00:00,61.81,62.09,61.8,62.06,56400.0,50.5133,50.7421,50.5051,50.7176,56400.0
2007-04-17 10:30:00,62.06,62.24,62.0,62.14,50200.0,50.7176,50.8647,50.6685,50.783,50200.0
2007-04-17 11:00:00,62.14,62.2,62.11,62.14,16900.0,50.783,50.832,50.7584,50.783,16900.0
2007-04-17 11:30:00,62.14,62.43,62.11,62.2,39000.0,50.783,51.02,50.7584,50.832,39000.0
2007-04-17 12:00:00,62.21,62.23,62.09,62.15,20800.0,50.8402,50.8565,50.7421,50.7911,20800.0
2007-04-17 12:30:00,62.15,62.19,61.77,61.81,20200.0,50.7911,50.8238,50.4806,50.5133,20200.0
2007-04-17 13:00:00,61.83,61.92,61.71,61.73,23300.0,50.5296,50.6032,50.4315,50.4479,23300.0
2007-04-17 13:30:00,61.75,61.88,61.75,61.77,11100.0,50.4642,50.5705,50.4642,50.4806,11100.0
2007-04-17 14:00:00,61.76,62.06,61.76,62.02,16500.0,50.4724,50.7176,50.4724,50.6849,16500.0
2007-04-17 14:30:00,62.02,62.04,61.89,61.97,25600.0,50.6849,50.7012,50.5786,50.644,25600.0
2007-04-17 15:00:00,61.96,62.04,61.92,62.0,30700.0,50.6359,50.7012,50.6032,50.6685,30700.0
2007-04-17 15:30:00,62.0,62.08,62.0,62.07,30800.0,50.6685,50.7339,50.6685,50.7257,30800.0
2007-04-18 09:30:00,62.09,62.09,61.73,61.97,14800.0,50.7421,50.7421,50.4479,50.644,14800.0
2007-04-18 10:00:00,61.96,61.96,61.6,61.76,20000.0,50.6359,50.6359,50.3416,50.4724,20000.0
2007-04-18 10:30:00,61.74,61.82,61.62,61.69,16000.0,50.4561,50.5214,50.358,50.4152,16000.0
2007-04-18 11:00:00,61.69,61.84,61.65,61.8,11000.0,50.4152,50.5378,50.3825,50.5051,11000.0
2007-04-18 11:30:00,61.83,61.85,61.77,61.78,13300.0,50.5296,50.546,50.4806,50.4888,13300.0
2007-04-18 12:00:00,61.78,61.85,61.77,61.83,14200.0,50.4888,50.546,50.4806,50.5296,14200.0
2007-04-18 12:30:00,61.81,61.81,61.65,61.75,31800.0,50.5133,50.5133,50.3825,50.4642,31800.0
2007-04-18 13:00:00,61.75,61.83,61.66,61.75,17400.0,50.4642,50.5296,50.3907,50.4642,17400.0
2007-04-18 13:30:00,61.72,61.85,61.72,61.83,9700.0,50.4397,50.546,50.4397,50.5296,9700.0
2007-04-18 14:00:00,61.84,62.08,61.84,62.06,27200.0,50.5378,50.7339,50.5378,50.7176,27200.0
2007-04-18 14:30:00,62.06,62.12,61.99,62.02,25300.0,50.7176,50.7666,50.6604,50.6849,25300.0
2007-04-18 15:00:00,61.99,62.07,61.95,61.96,19700.0,50.6604,50.7257,50.6277,50.6359,19700.0
2007-04-18 15:30:00,61.95,61.99,61.87,61.87,38600.0,50.6277,50.6604,50.5623,50.5623,38600.0
2007-04-19 09:30:00,61.5,61.53,60.98,61.06,19100.0,50.2599,50.2844,49.835,49.9003,19100.0
2007-04-19 10:00:00,61.1,61.22,60.97,61.1,10900.0,49.933,50.0311,49.8268,49.933,10900.0
2007-04-19 10:30:00,61.08,61.12,60.97,61.09,19500.0,49.9167,49.9494,49.8268,49.9249,19500.0
2007-04-19 11:00:00,61.1,61.23,61.03,61.14,13800.0,49.933,50.0393,49.8758,49.9657,13800.0
2007-04-19 11:30:00,61.13,61.37,61.13,61.23,31300.0,49.9575,50.1537,49.9575,50.0393,31300.0
2007-04-19 12:00:00,61.24,61.28,61.14,61.16,13600.0,50.0474,50.0801,49.9657,49.9821,13600.0
2007-04-19 12:30:00,61.15,61.19,60.97,61.16,15900.0,49.9739,50.0066,49.8268,49.9821,15900.0
2007-04-19 13:00:00,61.18,61.21,61.13,61.13,8800.0,49.9984,50.0229,49.9575,49.9575,8800.0
2007-04-19 13:30:00,61.13,61.16,61.13,61.16,9600.0,49.9575,49.9821,49.9575,49.9821,9600.0
2007-04-19 14:00:00,61.16,61.18,60.97,61.05,18500.0,49.9821,49.9984,49.8268,49.8922,18500.0
2007-04-19 14:30:00,61.05,61.15,60.99,61.07,27500.0,49.8922,49.9739,49.8431,49.9085,27500.0
2007-04-19 15:00:00,61.08,61.18,61.07,61.11,13600.0,49.9167,49.9984,49.9085,49.9412,13600.0
2007-04-19 15:30:00,61.1,61.15,60.96,61.07,67600.0,49.933,49.9739,49.8186,49.9085,67600.0
2007-04-20 09:30:00,61.6,61.69,61.35,61.52,17900.0,50.3416,50.4152,50.1373,50.2763,17900.0
2007-04-20 10:00:00,61.53,61.66,61.23,61.23,17900.0,50.2844,50.3907,50.0393,50.0393,17900.0
2007-04-20 10:30:00,61.24,61.3,61.0,61.05,24200.0,50.0474,50.0965,49.8513,49.8922,24200.0
2007-04-20 11:00:00,61.11,61.43,61.11,61.39,14600.0,49.9412,50.2027,49.9412,50.17,14600.0
2007-04-20 11:30:00,61.39,61.41,61.25,61.4,6100.0,50.17,50.1864,50.0556,50.1782,6100.0
2007-04-20 12:00:00,61.39,61.45,61.29,61.29,9600.0,50.17,50.2191,50.0883,50.0883,9600.0
2007-04-20 12:30:00,61.32,61.32,61.16,61.2,11400.0,50.1128,50.1128,49.9821,50.0148,11400.0
2007-04-20 13:00:00,61.17,61.21,61.04,61.11,17100.0,49.9902,50.0229,49.884,49.9412,17100.0
2007-04-20 13:30:00,61.15,61.2,61.1,61.12,18800.0,49.9739,50.0148,49.933,49.9494,18800.0
2007-04-20 14:00:00,61.16,61.28,61.1,61.27,15100.0,49.9821,50.0801,49.933,50.072,15100.0
2007-04-20 14:30:00,61.28,61.45,61.24,61.44,17500.0,50.0801,50.2191,50.0474,50.2109,17500.0
2007-04-20 15:00:00,61.45,61.45,61.21,61.23,20200.0,50.2191,50.2191,50.0229,50.0393,20200.0
2007-04-20 15:30:00,61.25,61.32,61.15,61.25,28400.0,50.0556,50.1128,49.9739,50.0556,28400.0
2007-04-23 09:30:00,61.18,61.79,61.15,61.61,12200.0,49.9984,50.4969,49.9739,50.3498,12200.0
2007-04-23 10:00:00,61.63,62.09,61.52,61.69,13400.0,50.3662,50.7421,50.2763,50.4152,13400.0
2007-04-23 10:30:00,61.66,61.87,61.66,61.85,11300.0,50.3907,50.5623,50.3907,50.546,11300.0
2007-04-23 11:00:00,61.84,61.86,61.69,61.74,7100.0,50.5378,50.5541,50.4152,50.4561,7100.0
2007-04-23 11:30:00,61.76,61.76,61.5,61.51,6300.0,50.4724,50.4724,50.2599,50.2681,6300.0
2007-04-23 12:00:00,61.53,61.69,61.53,61.69,5000.0,50.2844,50.4152,50.2844,50.4152,5000.0
2007-04-23 12:30:00,61.68,61.84,61.66,61.77,6800.0,50.407,50.5378,50.3907,50.4806,6800.0
2007-04-23 13:00:00,61.77,61.88,61.74,61.84,4900.0,50.4806,50.5705,50.4561,50.5378,4900.0
2007-04-23 13:30:00,61.86,61.86,61.65,61.7,10900.0,50.5541,50.5541,50.3825,50.4234,10900.0
2007-04-23 14:00:00,61.74,61.77,61.68,61.77,13200.0,50.4561,50.4806,50.407,50.4806,13200.0
2007-04-23 14:30:00,61.77,62.0,61.75,61.91,14900.0,50.4806,50.6685,50.4642,50.595,14900.0
2007-04-23 15:00:00,61.95,62.1,61.76,62.01,46800.0,50.6277,50.7503,50.4724,50.6767,46800.0
2007-04-23 15:30:00,62.01,62.1,61.91,61.96,53300.0,50.6767,50.7503,50.595,50.6359,53300.0
2007-04-24 09:30:00,61.99,61.99,61.45,61.55,27100.0,50.6604,50.6604,50.2191,50.3008,27100.0
2007-04-24 10:00:00,61.52,61.81,61.4,61.63,31600.0,50.2763,50.5133,50.1782,50.3662,31600.0
2007-04-24 10:30:00,61.61,61.69,61.54,61.66,18400.0,50.3498,50.4152,50.2926,50.3907,18400.0
2007-04-24 11:00:00,61.61,61.73,61.61,61.73,10900.0,50.3498,50.4479,50.3498,50.4479,10900.0
2007-04-24 11:30:00,61.73,61.9,61.7,61.79,12900.0,50.4479,50.5868,50.4234,50.4969,12900.0
2007-04-24 12:00:00,61.73,61.91,61.69,61.86,16700.0,50.4479,50.595,50.4152,50.5541,16700.0
2007-04-24 12:30:00,61.89,61.89,61.78,61.85,8200.0,50.5786,50.5786,50.4888,50.546,8200.0
2007-04-24 13:00:00,61.83,61.89,61.65,61.66,13000.0,50.5296,50.5786,50.3825,50.3907,13000.0
2007-04-24 13:30:00,61.66,61.76,61.65,61.67,5900.0,50.3907,50.4724,50.3825,50.3989,5900.0
2007-04-24 14:00:00,61.67,61.72,61.65,61.7,10500.0,50.3989,50.4397,50.3825,50.4234,10500.0
2007-04-24 14:30:00,61.69,61.75,61.6,61.64,15700.0,50.4152,50.4642,50.3416,50.3743,15700.0
2007-04-24 15:00:00,61.63,61.73,61.61,61.62,13600.0,50.3662,50.4479,50.3498,50.358,13600.0
2007-04-24 15:30:00,61.62,61.68,61.44,61.51,31300.0,50.358,50.407,50.2109,50.2681,31300.0
2007-04-25 09:30:00,61.47,61.76,61.11,61.11,11700.0,50.2354,50.4724,49.9412,49.9412,11700.0
2007-04-25 10:00:00,61.1,61.28,61.07,61.12,16900.0,49.933,50.0801,49.9085,49.9494,16900.0
2007-04-25 10:30:00,61.11,61.23,61.1,61.15,13200.0,49.9412,50.0393,49.933,49.9739,13200.0
2007-04-25 11:00:00,61.17,61.22,61.02,61.11,10500.0,49.9902,50.0311,49.8677,49.9412,10500.0
2007-04-25 11:30:00,61.12,61.36,61.1,61.33,7400.0,49.9494,50.1455,49.933,50.121,7400.0
2007-04-25 12:00:00,61.32,61.45,61.3,61.31,7600.0,50.1128,50.2191,50.0965,50.1047,7600.0
2007-04-25 12:30:00,61.32,61.6,61.27,61.53,16500.0,50.1128,50.3416,50.072,50.2844,16500.0
2007-04-25 13:00:00,61.54,61.83,61.01,61.82,17800.0,50.2926,50.5296,49.8595,50.5214,17800.0
2007-04-25 13:30:00,61.82,62.05,61.8,62.01,22600.0,50.5214,50.7094,50.5051,50.6767,22600.0
2007-04-25 14:00:00,62.01,62.2,61.97,62.18,23700.0,50.6767,50.832,50.644,50.8156,23700.0
2007-04-25 14:30:00,62.19,62.34,62.18,62.25,33400.0,50.8238,50.9464,50.8156,50.8729,33400.0
2007-04-25 15:00:00,62.25,62.4,62.21,62.3,33200.0,50.8729,50.9954,50.8402,50.9137,33200.0
2007-04-25 15:30:00,62.3,62.42,62.25,62.3,57500.0,50.9137,51.0118,50.8729,50.9137,57500.0
2007-04-26 09:30:00,62.25,62.53,62.07,62.4,34500.0,50.8729,51.1017,50.7257,50.9954,34500.0
2007-04-26 10:00:00,62.4,62.53,62.2,62.42,39500.0,50.9954,51.1017,50.832,51.0118,39500.0
2007-04-26 10:30:00,62.42,62.5,62.27,62.36,13300.0,51.0118,51.0772,50.8892,50.9627,13300.0
2007-04-26 11:00:00,62.36,62.39,62.23,62.3,16400.0,50.9627,50.9873,50.8565,50.9137,16400.0
2007-04-26 11:30:00,62.31,62.44,62.31,62.33,21100.0,50.9219,51.0281,50.9219,50.9382,21100.0
2007-04-26 12:00:00,62.36,62.42,62.2,62.25,14300.0,50.9627,51.0118,50.832,50.8729,14300.0
2007-04-26 12:30:00,62.25,62.42,62.25,62.34,16400.0,50.8729,51.0118,50.8729,50.9464,16400.0
2007-04-26 13:00:00,62.34,62.48,62.32,62.42,15300.0,50.9464,51.0608,50.9301,51.0118,15300.0
2007-04-26 13:30:00,62.4,62.41,62.26,62.29,13500.0,50.9954,51.0036,50.881,50.9055,13500.0
2007-04-26 14:00:00,62.27,62.47,62.27,62.39,19800.0,50.8892,51.0526,50.8892,50.9873,19800.0
2007-04-26 14:30:00,62.37,62.63,62.37,62.39,13000.0,50.9709,51.1834,50.9709,50.9873,13000.0
2007-04-26 15:00:00,62.39,62.67,62.35,62.56,23300.0,50.9873,51.2161,50.9546,51.1262,23300.0
2007-04-26 15:30:00,62.58,62.58,62.32,62.47,26400.0,51.1425,51.1425,50.9301,51.0526,26400.0
2007-04-27 09:30:00,62.47,62.57,62.12,62.32,17600.0,51.0526,51.1344,50.7666,50.9301,17600.0
2007-04-27 10:00:00,62.36,62.64,62.34,62.5,9700.0,50.9627,51.1916,50.9464,51.0772,9700.0
2007-04-27 10:30:00,62.55,62.63,62.44,62.46,24500.0,51.118,51.1834,51.0281,51.0445,24500.0
2007-04-27 11:00:00,62.47,62.63,62.4,62.56,16700.0,51.0526,51.1834,50.9954,51.1262,16700.0
2007-04-27 11:30:00,62.54,62.7,62.48,62.68,17400.0,51.1098,51.2406,51.0608,51.2243,17400.0
2007-04-27 12:00:00,62.67,62.78,62.6,62.69,10800.0,51.2161,51.306,51.1589,51.2324,10800.0
2007-04-27 12:30:00,62.75,62.75,62.57,62.57,13100.0,51.2815,51.2815,51.1344,51.1344,13100.0
2007-04-27 13:00:00,62.52,62.65,62.48,62.62,16500.0,51.0935,51.1997,51.0608,51.1752,16500.0
2007-04-27 13:30:00,62.67,62.72,62.41,62.5,33300.0,51.2161,51.257,51.0036,51.0772,33300.0
2007-04-27 14:00:00,62.5,62.71,62.46,62.52,26200.0,51.0772,51.2488,51.0445,51.0935,26200.0
2007-04-27 14:30:00,62.5,62.63,62.43,62.5,15600.0,51.0772,51.1834,51.02,51.0772,15600.0
2007-04-27 15:00:00,62.5,62.65,62.45,62.52,23500.0,51.0772,51.1997,51.0363,51.0935,23500.0
2007-04-27 15:30:00,62.52,62.71,62.52,62.52,47600.0,51.0935,51.2488,51.0935,51.0935,47600.0
2007-04-30 09:30:00,62.1,62.19,61.61,62.0,59900.0,50.7503,50.8238,50.3498,50.6685,59900.0
2007-04-30 10:00:00,61.97,62.07,61.85,61.96,25100.0,50.644,50.7257,50.546,50.6359,25100.0
2007-04-30 10:30:00,61.97,62.21,61.97,62.06,28200.0,50.644,50.8402,50.644,50.7176,28200.0
2007-04-30 11:00:00,62.02,62.09,61.92,62.0,21600.0,50.6849,50.7421,50.6032,50.6685,21600.0
2007-04-30 11:30:00,61.97,62.02,61.95,62.0,16500.0,50.644,50.6849,50.6277,50.6685,16500.0
2007-04-30 12:00:00,62.0,62.03,61.96,62.0,15900.0,50.6685,50.6931,50.6359,50.6685,15900.0
2007-04-30 12:30:00,62.0,62.02,61.95,62.0,30600.0,50.6685,50.6849,50.6277,50.6685,30600.0
2007-04-30 13:00:00,61.99,62.04,61.95,62.0,12300.0,50.6604,50.7012,50.6277,50.6685,12300.0
2007-04-30 13:30:00,61.96,62.06,61.95,62.0,27700.0,50.6359,50.7176,50.6277,50.6685,27700.0
2007-04-30 14:00:00,62.0,62.01,61.92,61.97,25800.0,50.6685,50.6767,50.6032,50.644,25800.0
2007-04-30 14:30:00,61.95,62.01,61.81,62.0,51300.0,50.6277,50.6767,50.5133,50.6685,51300.0
2007-04-30 15:00:00,62.0,62.04,61.79,61.82,28900.0,50.6685,50.7012,50.4969,50.5214,28900.0
2007-04-30 15:30:00,61.79,61.8,61.54,61.54,45700.0,50.4969,50.5051,50.2926,50.2926,45700.0
2007-05-01 09:30:00,61.75,61.78,61.5,61.5,11800.0,50.4642,50.4888,50.2599,50.2599,11800.0
2007-05-01 10:00:00,61.54,61.65,61.12,61.48,17800.0,50.2926,50.3825,49.9494,50.2436,17800.0
2007-05-01 10:30:00,61.45,61.81,61.45,61.81,16200.0,50.2191,50.5133,50.2191,50.5133,16200.0
2007-05-01 11:00:00,61.84,61.84,61.45,61.46,18700.0,50.5378,50.5378,50.2191,50.2272,18700.0
2007-05-01 11:30:00,61.48,61.59,61.4,61.4,11200.0,50.2436,50.3335,50.1782,50.1782,11200.0
2007-05-01 12:00:00,61.42,61.42,61.2,61.22,18600.0,50.1945,50.1945,50.0148,50.0311,18600.0
2007-05-01 12:30:00,61.18,61.2,61.08,61.15,12200.0,49.9984,50.0148,49.9167,49.9739,12200.0
2007-05-01 13:00:00,61.11,61.11,61.0,61.1,12400.0,49.9412,49.9412,49.8513,49.933,12400.0
2007-05-01 13:30:00,61.07,61.4,61.07,61.39,10500.0,49.9085,50.1782,49.9085,50.17,10500.0
2007-05-01 14:00:00,61.41,61.45,61.31,61.42,6500.0,50.1864,50.2191,50.1047,50.1945,6500.0
2007-05-01 14:30:00,61.45,61.81,61.45,61.81,23600.0,50.2191,50.5133,50.2191,50.5133,23600.0
2007-05-01 15:00:00,61.82,61.84,61.76,61.78,14500.0,50.5214,50.5378,50.4724,50.4888,14500.0
2007-05-01 15:30:00,61.78,61.8,61.39,61.55,80200.0,50.4888,50.5051,50.17,50.3008,80200.0
2007-05-02 09:30:00,61.68,62.0,61.61,62.0,19400.0,50.407,50.6685,50.3498,50.6685,19400.0
2007-05-02 10:00:00,62.01,62.39,62.01,62.32,18400.0,50.6767,50.9873,50.6767,50.9301,18400.0
2007-05-02 10:30:00,62.34,62.55,62.34,62.55,15700.0,50.9464,51.118,50.9464,51.118,15700.0
2007-05-02 11:00:00,62.51,62.55,62.44,62.47,17100.0,51.0853,51.118,51.0281,51.0526,17100.0
2007-05-02 11:30:00,62.44,62.48,62.38,62.45,12600.0,51.0281,51.0608,50.9791,51.0363,12600.0
2007-05-02 12:00:00,62.45,62.55,62.41,62.54,61900.0,51.0363,51.118,51.0036,51.1098,61900.0
2007-05-02 12:30:00,62.54,62.55,62.13,62.13,12200.0,51.1098,51.118,50.7748,50.7748,12200.0
2007-05-02 13:00:00,62.17,62.26,62.17,62.22,7500.0,50.8075,50.881,50.8075,50.8483,7500.0
2007-05-02 13:30:00,62.23,62.35,62.23,62.35,9100.0,50.8565,50.9546,50.8565,50.9546,9100.0
2007-05-02 14:00:00,62.35,62.39,62.32,62.39,10000.0,50.9546,50.9873,50.9301,50.9873,10000.0
2007-05-02 14:30:00,62.39,62.52,62.37,62.38,19900.0,50.9873,51.0935,50.9709,50.9791,19900.0
2007-05-02 15:00:00,62.37,62.38,62.27,62.28,26100.0,50.9709,50.9791,50.8892,50.8974,26100.0
2007-05-02 15:30:00,62.27,62.31,62.19,62.22,41100.0,50.8892,50.9219,50.8238,50.8483,41100.0
2007-05-03 09:30:00,62.13,62.41,61.77,62.12,10500.0,50.7748,51.0036,50.4806,50.7666,10500.0
2007-05-03 10:00:00,62.21,62.5,62.1,62.47,11300.0,50.8402,51.0772,50.7503,51.0526,11300.0
2007-05-03 10:30:00,62.47,62.6,62.26,62.55,12300.0,51.0526,51.1589,50.881,51.118,12300.0
2007-05-03 11:00:00,62.57,62.61,62.45,62.58,9200.0,51.1344,51.1671,51.0363,51.1425,9200.0
2007-05-03 11:30:00,62.58,62.59,62.39,62.48,5200.0,51.1425,51.1507,50.9873,51.0608,5200.0
2007-05-03 12:00:00,62.51,62.51,62.29,62.29,4900.0,51.0853,51.0853,50.9055,50.9055,4900.0
2007-05-03 12:30:00,62.31,62.39,62.24,62.39,3300.0,50.9219,50.9873,50.8647,50.9873,3300.0
2007-05-03 13:00:00,62.35,62.39,62.34,62.37,3700.0,50.9546,50.9873,50.9464,50.9709,3700.0
2007-05-03 13:30:00,62.36,62.37,62.29,62.34,5600.0,50.9627,50.9709,50.9055,50.9464,5600.0
2007-05-03 14:00:00,62.31,62.53,62.31,62.5,14200.0,50.9219,51.1017,50.9219,51.0772,14200.0
2007-05-03 14:30:00,62.5,62.52,62.45,62.51,11600.0,51.0772,51.0935,51.0363,51.0853,11600.0
2007-05-03 15:00:00,62.52,62.64,62.49,62.53,10600.0,51.0935,51.1916,51.069,51.1017,10600.0
2007-05-03 15:30:00,62.55,62.55,62.39,62.47,34600.0,51.118,51.118,50.9873,51.0526,34600.0
2007-05-04 09:30:00,63.0,64.31,63.0,64.04,57400.0,51.4858,52.5564,51.4858,52.3357,57400.0
2007-05-04 10:00:00,63.99,64.03,63.68,63.92,26100.0,52.2948,52.3275,52.0415,52.2376,26100.0
2007-05-04 10:30:00,63.88,63.95,63.68,63.68,28800.0,52.2049,52.2622,52.0415,52.0415,28800.0
2007-05-04 11:00:00,63.6,63.67,63.41,63.54,25900.0,51.9761,52.0333,51.8208,51.9271,25900.0
2007-05-04 11:30:00,63.49,63.67,63.4,63.62,35100.0,51.8862,52.0333,51.8127,51.9925,35100.0
2007-05-04 12:00:00,63.6,63.65,63.28,63.31,27800.0,51.9761,52.017,51.7146,51.7391,27800.0
2007-05-04 12:30:00,63.34,63.53,63.33,63.49,48000.0,51.7636,51.9189,51.7555,51.8862,48000.0
2007-05-04 13:00:00,63.53,63.55,63.41,63.5,23400.0,51.9189,51.9353,51.8208,51.8944,23400.0
2007-05-04 13:30:00,63.5,63.68,63.4,63.65,42700.0,51.8944,52.0415,51.8127,52.017,42700.0
2007-05-04 14:00:00,63.62,63.68,63.55,63.59,50400.0,51.9925,52.0415,51.9353,51.9679,50400.0
2007-05-04 14:30:00,63.62,63.62,63.29,63.36,37800.0,51.9925,51.9925,51.7228,51.78,37800.0
2007-05-04 15:00:00,63.35,63.49,63.22,63.24,32500.0,51.7718,51.8862,51.6656,51.6819,32500.0
2007-05-04 15:30:00,63.25,63.33,63.16,63.3,35700.0,51.6901,51.7555,51.6165,51.7309,35700.0
2007-05-07 09:30:00,63.0,63.55,62.95,63.36,20200.0,51.4858,51.9353,51.4449,51.78,20200.0
2007-05-07 10:00:00,63.35,63.38,63.16,63.36,12800.0,51.7718,51.7963,51.6165,51.78,12800.0
2007-05-07 10:30:00,63.36,63.39,63.34,63.39,13100.0,51.78,51.8045,51.7636,51.8045,13100.0
2007-05-07 11:00:00,63.39,63.41,63.34,63.34,9700.0,51.8045,51.8208,51.7636,51.7636,9700.0
2007-05-07 11:30:00,63.32,63.34,63.28,63.34,19700.0,51.7473,51.7636,51.7146,51.7636,19700.0
2007-05-07 12:00:00,63.3,63.32,63.27,63.29,6000.0,51.7309,51.7473,51.7064,51.7228,6000.0
2007-05-07 12:30:00,63.28,63.34,63.26,63.3,17800.0,51.7146,51.7636,51.6983,51.7309,17800.0
2007-05-07 13:00:00,63.27,63.27,62.88,62.88,8300.0,51.7064,51.7064,51.3877,51.3877,8300.0
2007-05-07 13:30:00,62.94,63.08,62.9,63.06,11500.0,51.4367,51.5512,51.4041,51.5348,11500.0
2007-05-07 14:00:00,63.06,63.1,63.0,63.0,17100.0,51.5348,51.5675,51.4858,51.4858,17100.0
2007-05-07 14:30:00,63.01,63.11,62.96,63.06,12800.0,51.4939,51.5757,51.4531,51.5348,12800.0
2007-05-07 15:00:00,63.05,63.07,62.98,63.03,13500.0,51.5266,51.543,51.4694,51.5103,13500.0
2007-05-07 15:30:00,63.08,63.08,62.92,62.97,21100.0,51.5512,51.5512,51.4204,51.4613,21100.0
2007-05-08 09:30:00,62.98,62.98,62.63,62.71,9700.0,51.4694,51.4694,51.1834,51.2488,9700.0
2007-05-08 10:00:00,62.67,62.78,62.67,62.78,24700.0,51.2161,51.306,51.2161,51.306,24700.0
2007-05-08 10:30:00,62.78,62.85,62.75,62.85,9400.0,51.306,51.3632,51.2815,51.3632,9400.0
2007-05-08 11:00:00,62.85,62.88,62.84,62.85,6900.0,51.3632,51.3877,51.355,51.3632,6900.0
2007-05-08 11:30:00,62.85,62.93,62.81,62.92,11600.0,51.3632,51.4286,51.3305,51.4204,11600.0
2007-05-08 12:00:00,62.94,62.97,62.87,62.89,12800.0,51.4367,51.4613,51.3795,51.3959,12800.0
2007-05-08 12:30:00,62.89,62.97,62.8,62.95,15800.0,51.3959,51.4613,51.3223,51.4449,15800.0
2007-05-08 13:00:00,62.96,63.12,62.93,63.12,11400.0,51.4531,51.5838,51.4286,51.5838,11400.0
2007-05-08 13:30:00,63.12,63.12,63.04,63.12,7700.0,51.5838,51.5838,51.5185,51.5838,7700.0
2007-05-08 14:00:00,63.1,63.14,63.07,63.12,16100.0,51.5675,51.6002,51.543,51.5838,16100.0
2007-05-08 14:30:00,63.12,63.12,63.02,63.11,20400.0,51.5838,51.5838,51.5021,51.5757,20400.0
2007-05-08 15:00:00,63.11,63.29,63.11,63.27,22300.0,51.5757,51.7228,51.5757,51.7064,22300.0
2007-05-08 15:30:00,63.27,63.41,63.21,63.39,26700.0,51.7064,51.8208,51.6574,51.8045,26700.0
2007-05-09 09:30:00,63.4,63.41,63.21,63.3,7800.0,51.8127,51.8208,51.6574,51.7309,7800.0
2007-05-09 10:00:00,63.3,63.32,63.26,63.31,18400.0,51.7309,51.7473,51.6983,51.7391,18400.0
2007-05-09 10:30:00,63.32,63.41,63.27,63.41,15900.0,51.7473,51.8208,51.7064,51.8208,15900.0
2007-05-09 11:00:00,63.41,63.48,63.35,63.43,27500.0,51.8208,51.8781,51.7718,51.8372,27500.0
2007-05-09 11:30:00,63.37,63.4,63.28,63.34,8400.0,51.7882,51.8127,51.7146,51.7636,8400.0
2007-05-09 12:00:00,63.36,63.37,63.31,63.33,8300.0,51.78,51.7882,51.7391,51.7555,8300.0
2007-05-09 12:30:00,63.36,63.46,63.32,63.41,18900.0,51.78,51.8617,51.7473,51.8208,18900.0
2007-05-09 13:00:00,63.41,63.44,63.35,63.37,9400.0,51.8208,51.8454,51.7718,51.7882,9400.0
2007-05-09 13:30:00,63.37,63.4,63.32,63.4,9900.0,51.7882,51.8127,51.7473,51.8127,9900.0
2007-05-09 14:00:00,63.34,63.4,63.16,63.23,26700.0,51.7636,51.8127,51.6165,51.6737,26700.0
2007-05-09 14:30:00,63.22,63.57,63.13,63.46,12700.0,51.6656,51.9516,51.592,51.8617,12700.0
2007-05-09 15:00:00,63.44,63.56,63.42,63.5,17400.0,51.8454,51.9434,51.829,51.8944,17400.0
2007-05-09 15:30:00,63.5,63.54,63.1,63.19,49700.0,51.8944,51.9271,51.5675,51.6411,49700.0
2007-05-10 09:30:00,61.51,63.2,61.51,63.0,9400.0,50.2681,51.6492,50.2681,51.4858,9400.0
2007-05-10 10:00:00,63.05,63.36,62.96,63.23,11700.0,51.5266,51.78,51.4531,51.6737,11700.0
2007-05-10 10:30:00,63.22,63.38,63.22,63.36,6600.0,51.6656,51.7963,51.6656,51.78,6600.0
2007-05-10 11:00:00,63.36,63.36,63.04,63.07,7300.0,51.78,51.78,51.5185,51.543,7300.0
2007-05-10 11:30:00,63.07,63.26,63.06,63.24,8200.0,51.543,51.6983,51.5348,51.6819,8200.0
2007-05-10 12:00:00,63.22,63.39,63.13,63.36,16600.0,51.6656,51.8045,51.592,51.78,16600.0
2007-05-10 12:30:00,63.33,63.39,63.3,63.35,9400.0,51.7555,51.8045,51.7309,51.7718,9400.0
2007-05-10 13:00:00,63.34,63.36,63.24,63.3,6000.0,51.7636,51.78,51.6819,51.7309,6000.0
2007-05-10 13:30:00,63.3,63.36,63.16,63.33,12600.0,51.7309,51.78,51.6165,51.7555,12600.0
2007-05-10 14:00:00,63.36,63.37,63.07,63.1,18800.0,51.78,51.7882,51.543,51.5675,18800.0
2007-05-10 14:30:00,63.1,63.18,62.96,63.09,25800.0,51.5675,51.6329,51.4531,51.5593,25800.0
2007-05-10 15:00:00,63.09,63.2,63.0,63.15,22000.0,51.5593,51.6492,51.4858,51.6084,22000.0
2007-05-10 15:30:00,63.16,63.26,63.01,63.18,36600.0,51.6165,51.6983,51.4939,51.6329,36600.0
2007-05-11 09:30:00,63.24,63.27,62.94,62.97,14500.0,51.6819,51.7064,51.4367,51.4613,14500.0
2007-05-11 10:00:00,62.95,63.42,62.95,63.24,18000.0,51.4449,51.829,51.4449,51.6819,18000.0
2007-05-11 10:30:00,63.3,63.38,63.1,63.16,21500.0,51.7309,51.7963,51.5675,51.6165,21500.0
2007-05-11 11:00:00,63.18,63.37,63.16,63.29,7900.0,51.6329,51.7882,51.6165,51.7228,7900.0
2007-05-11 11:30:00,63.3,63.34,63.25,63.31,4600.0,51.7309,51.7636,51.6901,51.7391,4600.0
2007-05-11 12:00:00,63.31,63.36,63.25,63.33,6100.0,51.7391,51.78,51.6901,51.7555,6100.0
2007-05-11 12:30:00,63.33,63.39,63.29,63.39,7700.0,51.7555,51.8045,51.7228,51.8045,7700.0
2007-05-11 13:00:00,63.39,63.76,63.36,63.7,28000.0,51.8045,52.1069,51.78,52.0578,28000.0
2007-05-11 13:30:00,63.71,63.75,63.61,63.61,13900.0,52.066,52.0987,51.9843,51.9843,13900.0
2007-05-11 14:00:00,63.65,63.85,63.65,63.85,15900.0,52.017,52.1804,52.017,52.1804,15900.0
2007-05-11 14:30:00,63.86,63.94,63.7,63.79,17500.0,52.1886,52.254,52.0578,52.1314,17500.0
2007-05-11 15:00:00,63.78,64.06,63.6,64.01,42500.0,52.1232,52.352,51.9761,52.3112,42500.0
2007-05-11 15:30:00,64.0,64.2,63.95,64.0,45600.0,52.303,52.4665,52.2622,52.303,45600.0
2007-05-14 09:30:00,64.01,64.64,64.01,64.64,18300.0,52.3112,52.826,52.3112,52.826,18300.0
2007-05-14 10:00:00,64.61,64.95,64.5,64.8,30800.0,52.8015,53.0794,52.7116,52.9568,30800.0
2007-05-14 10:30:00,64.77,64.77,64.54,64.57,14900.0,52.9323,52.9323,52.7443,52.7688,14900.0
2007-05-14 11:00:00,64.57,64.74,64.53,64.53,26100.0,52.7688,52.9078,52.7361,52.7361,26100.0
2007-05-14 11:30:00,64.5,64.6,64.45,64.57,15100.0,52.7116,52.7934,52.6708,52.7688,15100.0
2007-05-14 12:00:00,64.57,64.59,64.53,64.53,13200.0,52.7688,52.7852,52.7361,52.7361,13200.0
2007-05-14 12:30:00,64.53,64.55,64.47,64.47,7500.0,52.7361,52.7525,52.6871,52.6871,7500.0
2007-05-14 13:00:00,64.47,64.47,64.05,64.13,23800.0,52.6871,52.6871,52.3439,52.4093,23800.0
2007-05-14 13:30:00,64.13,64.3,64.0,64.11,26800.0,52.4093,52.5482,52.303,52.3929,26800.0
2007-05-14 14:00:00,64.11,64.23,64.05,64.21,19900.0,52.3929,52.491,52.3439,52.4746,19900.0
2007-05-14 14:30:00,64.17,64.31,64.0,64.04,29900.0,52.4419,52.5564,52.303,52.3357,29900.0
2007-05-14 15:00:00,64.0,64.14,64.0,64.02,28200.0,52.303,52.4174,52.303,52.3194,28200.0
2007-05-14 15:30:00,64.05,64.15,63.8,63.87,31100.0,52.3439,52.4256,52.1396,52.1968,31100.0
2007-05-15 09:30:00,63.8,63.99,63.68,63.94,5400.0,52.1396,52.2948,52.0415,52.254,5400.0
2007-05-15 10:00:00,63.95,64.22,63.95,64.21,4800.0,52.2622,52.4828,52.2622,52.4746,4800.0
2007-05-15 10:30:00,64.17,64.21,63.85,63.85,3900.0,52.4419,52.4746,52.1804,52.1804,3900.0
2007-05-15 11:00:00,63.8,63.93,63.74,63.93,7500.0,52.1396,52.2458,52.0905,52.2458,7500.0
2007-05-15 11:30:00,63.9,64.24,63.9,64.24,11600.0,52.2213,52.4991,52.2213,52.4991,11600.0
2007-05-15 12:00:00,64.18,64.23,64.16,64.19,1700.0,52.4501,52.491,52.4338,52.4583,1700.0
2007-05-15 12:30:00,64.19,64.26,64.15,64.2,6100.0,52.4583,52.5155,52.4256,52.4665,6100.0
2007-05-15 13:00:00,64.19,64.22,64.12,64.13,10000.0,52.4583,52.4828,52.4011,52.4093,10000.0
2007-05-15 13:30:00,64.13,64.14,63.9,63.96,12300.0,52.4093,52.4174,52.2213,52.2703,12300.0
2007-05-15 14:00:00,63.96,63.96,63.57,63.59,15700.0,52.2703,52.2703,51.9516,51.9679,15700.0
2007-05-15 14:30:00,63.57,63.66,63.5,63.59,5800.0,51.9516,52.0252,51.8944,51.9679,5800.0
2007-05-15 15:00:00,63.62,63.66,63.31,63.39,8400.0,51.9925,52.0252,51.7391,51.8045,8400.0
2007-05-15 15:30:00,63.45,63.52,63.32,63.33,10500.0,51.8535,51.9107,51.7473,51.7555,10500.0
2007-05-16 09:30:00,63.33,63.5,63.33,63.4,6000.0,51.7555,51.8944,51.7555,51.8127,6000.0
2007-05-16 10:00:00,63.39,63.45,63.28,63.3,4000.0,51.8045,51.8535,51.7146,51.7309,4000.0
2007-05-16 10:30:00,63.26,63.26,62.87,63.02,19700.0,51.6983,51.6983,51.3795,51.5021,19700.0
2007-05-16 11:00:00,63.0,63.01,62.84,62.99,6500.0,51.4858,51.4939,51.355,51.4776,6500.0
2007-05-16 11:30:00,62.99,63.12,62.99,63.12,4200.0,51.4776,51.5838,51.4776,51.5838,4200.0
2007-05-16 12:00:00,63.1,63.1,62.99,63.06,3700.0,51.5675,51.5675,51.4776,51.5348,3700.0
2007-05-16 12:30:00,63.04,63.1,63.04,63.07,3100.0,51.5185,51.5675,51.5185,51.543,3100.0
2007-05-16 13:00:00,63.07,63.09,63.01,63.04,6800.0,51.543,51.5593,51.4939,51.5185,6800.0
2007-05-16 13:30:00,63.08,63.47,63.08,63.35,4800.0,51.5512,51.8699,51.5512,51.7718,4800.0
2007-05-16 14:00:00,63.35,63.44,63.28,63.28,6600.0,51.7718,51.8454,51.7146,51.7146,6600.0
2007-05-16 14:30:00,63.28,63.3,63.2,63.22,6100.0,51.7146,51.7309,51.6492,51.6656,6100.0
2007-05-16 15:00:00,63.2,63.21,63.11,63.14,12700.0,51.6492,51.6574,51.5757,51.6002,12700.0
2007-05-16 15:30:00,63.18,63.45,63.17,63.33,30000.0,51.6329,51.8535,51.6247,51.7555,30000.0
2007-05-17 09:30:00,63.38,63.39,63.02,63.04,7300.0,51.7963,51.8045,51.5021,51.5185,7300.0
2007-05-17 10:00:00,63.09,63.23,63.03,63.05,13400.0,51.5593,51.6737,51.5103,51.5266,13400.0
2007-05-17 10:30:00,63.03,63.26,63.02,63.23,7100.0,51.5103,51.6983,51.5021,51.6737,7100.0
2007-05-17 11:00:00,63.23,63.31,63.23,63.28,5700.0,51.6737,51.7391,51.6737,51.7146,5700.0
2007-05-17 11:30:00,63.27,63.35,63.26,63.29,7300.0,51.7064,51.7718,51.6983,51.7228,7300.0
2007-05-17 12:00:00,63.3,63.3,63.24,63.25,7200.0,51.7309,51.7309,51.6819,51.6901,7200.0
2007-05-17 12:30:00,63.25,63.25,63.1,63.11,6100.0,51.6901,51.6901,51.5675,51.5757,6100.0
2007-05-17 13:00:00,63.12,63.21,63.06,63.21,5500.0,51.5838,51.6574,51.5348,51.6574,5500.0
2007-05-17 13:30:00,63.24,63.3,63.16,63.16,8300.0,51.6819,51.7309,51.6165,51.6165,8300.0
2007-05-17 14:00:00,63.15,63.29,63.1,63.29,19600.0,51.6084,51.7228,51.5675,51.7228,19600.0
2007-05-17 14:30:00,63.31,63.4,63.25,63.4,11000.0,51.7391,51.8127,51.6901,51.8127,11000.0
2007-05-17 15:00:00,63.37,63.4,62.93,63.0,56300.0,51.7882,51.8127,51.4286,51.4858,56300.0
2007-05-17 15:30:00,63.0,63.1,62.87,62.87,34400.0,51.4858,51.5675,51.3795,51.3795,34400.0
2007-05-18 09:30:00,63.17,63.17,62.88,63.02,9500.0,51.6247,51.6247,51.3877,51.5021,9500.0
2007-05-18 10:00:00,63.09,63.39,62.95,63.38,17300.0,51.5593,51.8045,51.4449,51.7963,17300.0
2007-05-18 10:30:00,63.4,63.42,63.29,63.38,12600.0,51.8127,51.829,51.7228,51.7963,12600.0
2007-05-18 11:00:00,63.36,63.61,63.36,63.61,7900.0,51.78,51.9843,51.78,51.9843,7900.0
2007-05-18 11:30:00,63.62,63.64,63.52,63.59,13500.0,51.9925,52.0088,51.9107,51.9679,13500.0
2007-05-18 12:00:00,63.58,63.88,63.58,63.87,9600.0,51.9598,52.2049,51.9598,52.1968,9600.0
2007-05-18 12:30:00,63.83,63.94,63.73,63.9,8100.0,52.1641,52.254,52.0824,52.2213,8100.0
2007-05-18 13:00:00,63.9,63.92,63.88,63.89,5500.0,52.2213,52.2376,52.2049,52.2131,5500.0
2007-05-18 13:30:00,63.89,63.92,63.83,63.92,4700.0,52.2131,52.2376,52.1641,52.2376,4700.0
2007-05-18 14:00:00,63.92,64.0,63.88,63.97,27200.0,52.2376,52.303,52.2049,52.2785,27200.0
2007-05-18 14:30:00,63.99,64.1,63.93,64.0,21900.0,52.2948,52.3847,52.2458,52.303,21900.0
2007-05-18 15:00:00,64.04,64.06,63.96,64.0,15200.0,52.3357,52.352,52.2703,52.303,15200.0
2007-05-18 15:30:00,63.99,64.06,63.96,63.99,16800.0,52.2948,52.352,52.2703,52.2948,16800.0
2007-05-21 09:30:00,64.31,64.63,64.01,64.36,19100.0,52.5564,52.8179,52.3112,52.5972,19100.0
2007-05-21 10:00:00,64.41,64.83,64.41,64.83,17700.0,52.6381,52.9813,52.6381,52.9813,17700.0
2007-05-21 10:30:00,64.84,65.07,64.71,65.05,20400.0,52.9895,53.1775,52.8832,53.1611,20400.0
2007-05-21 11:00:00,65.0,65.0,64.82,64.89,13900.0,53.1202,53.1202,52.9731,53.0304,13900.0
2007-05-21 11:30:00,64.91,65.01,64.86,64.97,14400.0,53.0467,53.1284,53.0058,53.0957,14400.0
2007-05-21 12:00:00,65.02,65.38,64.97,65.21,28100.0,53.1366,53.4308,53.0957,53.2919,28100.0
2007-05-21 12:30:00,65.25,65.41,65.23,65.3,38700.0,53.3246,53.4553,53.3082,53.3654,38700.0
2007-05-21 13:00:00,65.31,65.36,65.27,65.29,10200.0,53.3736,53.4145,53.3409,53.3572,10200.0
2007-05-21 13:30:00,65.28,65.28,64.86,64.86,13000.0,53.3491,53.3491,53.0058,53.0058,13000.0
2007-05-21 14:00:00,64.89,64.91,64.83,64.83,15400.0,53.0304,53.0467,52.9813,52.9813,15400.0
2007-05-21 14:30:00,64.83,64.88,64.74,64.75,13500.0,52.9813,53.0222,52.9078,52.9159,13500.0
2007-05-21 15:00:00,64.73,64.8,64.61,64.61,23400.0,52.8996,52.9568,52.8015,52.8015,23400.0
2007-05-21 15:30:00,64.6,64.87,64.6,64.78,20900.0,52.7934,53.014,52.7934,52.9405,20900.0
2007-05-22 09:30:00,64.9,64.9,64.41,64.44,13600.0,53.0385,53.0385,52.6381,52.6626,13600.0
2007-05-22 10:00:00,64.47,64.67,64.47,64.54,11800.0,52.6871,52.8506,52.6871,52.7443,11800.0
2007-05-22 10:30:00,64.57,64.62,64.41,64.42,8100.0,52.7688,52.8097,52.6381,52.6463,8100.0
2007-05-22 11:00:00,64.39,64.39,64.23,64.26,7500.0,52.6217,52.6217,52.491,52.5155,7500.0
2007-05-22 11:30:00,64.26,64.26,63.9,63.97,27400.0,52.5155,52.5155,52.2213,52.2785,27400.0
2007-05-22 12:00:00,63.93,64.1,63.93,64.06,7100.0,52.2458,52.3847,52.2458,52.352,7100.0
2007-05-22 12:30:00,64.06,64.13,63.97,64.13,15500.0,52.352,52.4093,52.2785,52.4093,15500.0
2007-05-22 13:00:00,64.09,64.13,63.97,63.98,12000.0,52.3766,52.4093,52.2785,52.2867,12000.0
2007-05-22 13:30:00,63.98,64.13,63.93,64.11,19300.0,52.2867,52.4093,52.2458,52.3929,19300.0
2007-05-22 14:00:00,64.1,64.26,64.1,64.15,10800.0,52.3847,52.5155,52.3847,52.4256,10800.0
2007-05-22 14:30:00,64.17,64.2,64.02,64.13,21400.0,52.4419,52.4665,52.3194,52.4093,21400.0
2007-05-22 15:00:00,64.13,64.14,63.95,63.98,14600.0,52.4093,52.4174,52.2622,52.2867,14600.0
2007-05-22 15:30:00,63.98,64.2,63.94,64.2,44300.0,52.2867,52.4665,52.254,52.4665,44300.0
2007-05-23 09:30:00,64.24,64.67,64.23,64.61,28600.0,52.4991,52.8506,52.491,52.8015,28600.0
2007-05-23 10:00:00,64.61,64.74,64.38,64.49,15300.0,52.8015,52.9078,52.6136,52.7035,15300.0
2007-05-23 10:30:00,64.49,64.54,64.36,64.36,13300.0,52.7035,52.7443,52.5972,52.5972,13300.0
2007-05-23 11:00:00,64.35,64.35,64.05,64.09,9500.0,52.589,52.589,52.3439,52.3766,9500.0
2007-05-23 11:30:00,64.07,64.12,64.05,64.09,7900.0,52.3602,52.4011,52.3439,52.3766,7900.0
2007-05-23 12:00:00,64.07,64.18,64.04,64.11,8400.0,52.3602,52.4501,52.3357,52.3929,8400.0
2007-05-23 12:30:00,64.13,64.2,63.95,63.99,18700.0,52.4093,52.4665,52.2622,52.2948,18700.0
2007-05-23 13:00:00,63.97,64.1,63.84,63.88,21800.0,52.2785,52.3847,52.1723,52.2049,21800.0
2007-05-23 13:30:00,63.88,64.01,63.87,63.9,13400.0,52.2049,52.3112,52.1968,52.2213,13400.0
2007-05-23 14:00:00,63.9,63.93,63.57,63.57,26700.0,52.2213,52.2458,51.9516,51.9516,26700.0
2007-05-23 14:30:00,63.62,63.86,63.58,63.79,13100.0,51.9925,52.1886,51.9598,52.1314,13100.0
2007-05-23 15:00:00,63.77,63.91,63.77,63.83,8800.0,52.115,52.2295,52.115,52.1641,8800.0
2007-05-23 15:30:00,63.82,63.94,63.73,63.73,15100.0,52.1559,52.254,52.0824,52.0824,15100.0
2007-05-24 09:30:00,63.82,63.86,63.38,63.4,7600.0,52.1559,52.1886,51.7963,51.8127,7600.0
2007-05-24 10:00:00,63.42,63.63,63.42,63.63,10800.0,51.829,52.0006,51.829,52.0006,10800.0
2007-05-24 10:30:00,63.67,63.74,63.14,63.19,15600.0,52.0333,52.0905,51.6002,51.6411,15600.0
2007-05-24 11:00:00,63.19,63.46,62.88,62.89,9000.0,51.6411,51.8617,51.3877,51.3959,9000.0
2007-05-24 11:30:00,62.89,63.06,62.89,62.94,10600.0,51.3959,51.5348,51.3959,51.4367,10600.0
2007-05-24 12:00:00,62.98,62.98,62.53,62.61,18600.0,51.4694,51.4694,51.1017,51.1671,18600.0
2007-05-24 12:30:00,62.61,62.68,62.34,62.43,22300.0,51.1671,51.2243,50.9464,51.02,22300.0
2007-05-24 13:00:00,62.41,62.54,62.35,62.45,19100.0,51.0036,51.1098,50.9546,51.0363,19100.0
2007-05-24 13:30:00,62.42,62.55,62.31,62.49,19400.0,51.0118,51.118,50.9219,51.069,19400.0
2007-05-24 14:00:00,62.47,62.53,62.31,62.35,15600.0,51.0526,51.1017,50.9219,50.9546,15600.0
2007-05-24 14:30:00,62.33,62.33,62.03,62.07,47500.0,50.9382,50.9382,50.6931,50.7257,47500.0
2007-05-24 15:00:00,62.08,62.22,61.81,62.01,46000.0,50.7339,50.8483,50.5133,50.6767,46000.0
2007-05-24 15:30:00,62.03,62.27,62.03,62.18,36000.0,50.6931,50.8892,50.6931,50.8156,36000.0
2007-05-25 09:30:00,62.21,62.8,62.21,62.49,8600.0,50.8402,51.3223,50.8402,51.069,8600.0
2007-05-25 10:00:00,62.51,62.62,62.29,62.44,11000.0,51.0853,51.1752,50.9055,51.0281,11000.0
2007-05-25 10:30:00,62.44,62.64,62.34,62.62,15700.0,51.0281,51.1916,50.9464,51.1752,15700.0
2007-05-25 11:00:00,62.61,62.67,62.41,62.41,9000.0,51.1671,51.2161,51.0036,51.0036,9000.0
2007-05-25 11:30:00,62.44,62.52,62.38,62.4,7500.0,51.0281,51.0935,50.9791,50.9954,7500.0
2007-05-25 12:00:00,62.4,62.47,62.17,62.18,11900.0,50.9954,51.0526,50.8075,50.8156,11900.0
2007-05-25 12:30:00,62.19,62.27,62.19,62.19,13500.0,50.8238,50.8892,50.8238,50.8238,13500.0
2007-05-25 13:00:00,62.2,62.5,62.2,62.35,23300.0,50.832,51.0772,50.832,50.9546,23300.0
2007-05-25 13:30:00,62.37,62.5,62.31,62.5,22300.0,50.9709,51.0772,50.9219,51.0772,22300.0
2007-05-25 14:00:00,62.49,62.7,62.49,62.6,11700.0,51.069,51.2406,51.069,51.1589,11700.0
2007-05-25 14:30:00,62.58,62.8,62.58,62.79,7700.0,51.1425,51.3223,51.1425,51.3142,7700.0
2007-05-25 15:00:00,62.78,62.9,62.75,62.86,15100.0,51.306,51.4041,51.2815,51.3714,15100.0
2007-05-25 15:30:00,62.87,62.99,62.8,62.88,24000.0,51.3795,51.4776,51.3223,51.3877,24000.0
2007-05-29 09:30:00,63.01,63.21,62.8,63.06,8700.0,51.5907,51.7545,51.4188,51.6316,8700.0
2007-05-29 10:00:00,63.08,63.13,62.87,62.89,6200.0,51.648,51.6889,51.4761,51.4924,6200.0
2007-05-29 10:30:00,62.89,63.06,62.89,62.99,7000.0,51.4924,51.6316,51.4924,51.5743,7000.0
2007-05-29 11:00:00,62.98,63.17,62.85,63.15,6100.0,51.5661,51.7217,51.4597,51.7053,6100.0
2007-05-29 11:30:00,63.19,63.33,63.12,63.12,6900.0,51.7381,51.8527,51.6808,51.6808,6900.0
2007-05-29 12:00:00,63.14,63.17,63.1,63.16,12900.0,51.6971,51.7217,51.6644,51.7135,12900.0
2007-05-29 12:30:00,63.16,63.29,63.15,63.25,7100.0,51.7135,51.82,51.7053,51.7872,7100.0
2007-05-29 13:00:00,63.26,63.44,63.25,63.31,15200.0,51.7954,51.9428,51.7872,51.8363,15200.0
2007-05-29 13:30:00,63.28,63.35,63.25,63.29,4400.0,51.8118,51.8691,51.7872,51.82,4400.0
2007-05-29 14:00:00,63.31,63.42,63.3,63.36,7000.0,51.8363,51.9264,51.8281,51.8773,7000.0
2007-05-29 14:30:00,63.39,63.53,63.33,63.5,20600.0,51.9018,52.0165,51.8527,51.9919,20600.0
2007-05-29 15:00:00,63.5,63.71,63.49,63.71,16400.0,51.9919,52.1638,51.9837,52.1638,16400.0
2007-05-29 15:30:00,63.68,63.87,63.66,63.84,31300.0,52.1393,52.2948,52.1229,52.2703,31300.0
2007-05-30 09:30:00,63.78,64.21,63.76,63.94,9800.0,52.2212,52.5732,52.2048,52.3522,9800.0
2007-05-30 10:00:00,63.93,64.1,63.91,64.1,5400.0,52.344,52.4832,52.3276,52.4832,5400.0
2007-05-30 10:30:00,64.12,64.16,63.99,64.09,9400.0,52.4995,52.5323,52.3931,52.475,9400.0
2007-05-30 11:00:00,64.08,64.08,63.87,63.95,15400.0,52.4668,52.4668,52.2948,52.3603,15400.0
2007-05-30 11:30:00,63.89,63.95,63.82,63.84,10200.0,52.3112,52.3603,52.2539,52.2703,10200.0
2007-05-30 12:00:00,63.81,63.97,63.81,63.96,4600.0,52.2457,52.3767,52.2457,52.3685,4600.0
2007-05-30 12:30:00,64.0,64.03,63.93,63.93,5300.0,52.4013,52.4258,52.344,52.344,5300.0
2007-05-30 13:00:00,63.97,64.01,63.92,64.01,7000.0,52.3767,52.4095,52.3358,52.4095,7000.0
2007-05-30 13:30:00,64.01,64.04,63.85,63.91,4800.0,52.4095,52.434,52.2785,52.3276,4800.0
2007-05-30 14:00:00,63.94,64.05,63.7,63.99,27900.0,52.3522,52.4422,52.1556,52.3931,27900.0
2007-05-30 14:30:00,63.97,64.05,63.91,64.01,7800.0,52.3767,52.4422,52.3276,52.4095,7800.0
2007-05-30 15:00:00,64.02,64.06,63.98,63.98,10600.0,52.4177,52.4504,52.3849,52.3849,10600.0
2007-05-30 15:30:00,64.01,64.18,63.99,64.13,29200.0,52.4095,52.5487,52.3931,52.5077,29200.0
2007-05-31 09:30:00,64.43,64.48,63.92,63.96,20300.0,52.7534,52.7943,52.3358,52.3685,20300.0
2007-05-31 10:00:00,64.0,64.13,63.88,63.91,5500.0,52.4013,52.5077,52.303,52.3276,5500.0
2007-05-31 10:30:00,63.9,64.13,63.88,63.97,11200.0,52.3194,52.5077,52.303,52.3767,11200.0
2007-05-31 11:00:00,63.98,64.06,63.97,64.05,24200.0,52.3849,52.4504,52.3767,52.4422,24200.0
2007-05-31 11:30:00,64.05,64.07,63.91,64.01,12100.0,52.4422,52.4586,52.3276,52.4095,12100.0
2007-05-31 12:00:00,63.99,64.06,63.98,64.01,6900.0,52.3931,52.4504,52.3849,52.4095,6900.0
2007-05-31 12:30:00,64.03,64.04,63.89,63.9,7400.0,52.4258,52.434,52.3112,52.3194,7400.0
2007-05-31 13:00:00,63.89,63.91,63.48,63.48,13600.0,52.3112,52.3276,51.9755,51.9755,13600.0
2007-05-31 13:30:00,63.5,63.72,63.47,63.68,6800.0,51.9919,52.172,51.9673,52.1393,6800.0
2007-05-31 14:00:00,63.68,63.72,63.61,63.7,10500.0,52.1393,52.172,52.082,52.1556,10500.0
2007-05-31 14:30:00,63.69,63.8,63.66,63.69,7200.0,52.1475,52.2375,52.1229,52.1475,7200.0
2007-05-31 15:00:00,63.7,63.7,63.57,63.65,13600.0,52.1556,52.1556,52.0492,52.1147,13600.0
2007-05-31 15:30:00,63.65,63.9,63.6,63.74,49900.0,52.1147,52.3194,52.0738,52.1884,49900.0
2007-06-01 09:30:00,64.13,64.23,63.94,63.98,10600.0,52.5077,52.5896,52.3522,52.3849,10600.0
2007-06-01 10:00:00,63.98,64.09,63.86,63.86,11300.0,52.3849,52.475,52.2867,52.2867,11300.0
2007-06-01 10:30:00,63.86,63.93,63.62,63.62,20200.0,52.2867,52.344,52.0901,52.0901,20200.0
2007-06-01 11:00:00,63.67,63.69,63.51,63.51,14800.0,52.1311,52.1475,52.0001,52.0001,14800.0
2007-06-01 11:30:00,63.55,63.62,63.55,63.56,13900.0,52.0328,52.0901,52.0328,52.041,13900.0
2007-06-01 12:00:00,63.55,63.57,63.22,63.25,17300.0,52.0328,52.0492,51.7626,51.7872,17300.0
2007-06-01 12:30:00,63.25,63.25,63.04,63.17,25900.0,51.7872,51.7872,51.6153,51.7217,25900.0
2007-06-01 13:00:00,63.17,63.23,63.03,63.1,27700.0,51.7217,51.7708,51.6071,51.6644,27700.0
2007-06-01 13:30:00,63.1,63.13,62.8,62.9,28100.0,51.6644,51.6889,51.4188,51.5006,28100.0
2007-06-01 14:00:00,62.9,63.12,62.9,63.02,15500.0,51.5006,51.6808,51.5006,51.5989,15500.0
2007-06-01 14:30:00,63.05,63.06,62.84,62.87,29800.0,51.6234,51.6316,51.4515,51.4761,29800.0
2007-06-01 15:00:00,62.89,63.09,62.81,63.02,27700.0,51.4924,51.6562,51.4269,51.5989,27700.0
2007-06-01 15:30:00,63.02,63.09,62.9,62.98,39600.0,51.5989,51.6562,51.5006,51.5661,39600.0
2007-06-04 09:30:00,62.59,63.27,62.59,62.98,17700.0,51.2468,51.8036,51.2468,51.5661,17700.0
2007-06-04 10:00:00,63.0,63.24,62.99,63.23,28200.0,51.5825,51.779,51.5743,51.7708,28200.0
2007-06-04 10:30:00,63.23,63.24,63.15,63.24,12200.0,51.7708,51.779,51.7053,51.779,12200.0
2007-06-04 11:00:00,63.24,63.43,63.23,63.3,12900.0,51.779,51.9346,51.7708,51.8281,12900.0
2007-06-04 11:30:00,63.29,63.49,63.28,63.46,12900.0,51.82,51.9837,51.8118,51.9591,12900.0
2007-06-04 12:00:00,63.44,63.44,63.23,63.31,13900.0,51.9428,51.9428,51.7708,51.8363,13900.0
2007-06-04 12:30:00,63.32,63.35,63.19,63.22,10900.0,51.8445,51.8691,51.7381,51.7626,10900.0
2007-06-04 13:00:00,63.23,63.32,63.2,63.25,10300.0,51.7708,51.8445,51.7463,51.7872,10300.0
2007-06-04 13:30:00,63.25,63.25,62.92,62.96,18100.0,51.7872,51.7872,51.517,51.5498,18100.0
2007-06-04 14:00:00,62.95,63.09,62.78,62.78,17100.0,51.5416,51.6562,51.4024,51.4024,17100.0
2007-06-04 14:30:00,62.81,63.13,62.75,62.93,23200.0,51.4269,51.6889,51.3778,51.5252,23200.0
2007-06-04 15:00:00,62.95,63.05,62.75,63.01,30000.0,51.5416,51.6234,51.3778,51.5907,30000.0
2007-06-04 15:30:00,63.0,63.24,63.0,63.15,40700.0,51.5825,51.779,51.5825,51.7053,40700.0
2007-06-05 09:30:00,62.45,62.95,62.45,62.74,36200.0,51.1322,51.5416,51.1322,51.3696,36200.0
2007-06-05 10:00:00,62.76,63.1,62.76,63.1,14800.0,51.386,51.6644,51.386,51.6644,14800.0
2007-06-05 10:30:00,63.09,63.34,63.09,63.21,25900.0,51.6562,51.8609,51.6562,51.7545,25900.0
2007-06-05 11:00:00,63.21,63.31,63.01,63.17,40200.0,51.7545,51.8363,51.5907,51.7217,40200.0
2007-06-05 11:30:00,63.17,63.25,63.11,63.2,12000.0,51.7217,51.7872,51.6726,51.7463,12000.0
2007-06-05 12:00:00,63.2,63.22,63.1,63.16,14200.0,51.7463,51.7626,51.6644,51.7135,14200.0
2007-06-05 12:30:00,63.17,63.36,63.17,63.26,19700.0,51.7217,51.8773,51.7217,51.7954,19700.0
2007-06-05 13:00:00,63.26,63.26,63.1,63.18,15100.0,51.7954,51.7954,51.6644,51.7299,15100.0
2007-06-05 13:30:00,63.16,63.39,63.16,63.39,12600.0,51.7135,51.9018,51.7135,51.9018,12600.0
2007-06-05 14:00:00,63.43,63.48,63.35,63.39,14600.0,51.9346,51.9755,51.8691,51.9018,14600.0
2007-06-05 14:30:00,63.39,63.53,63.35,63.41,19000.0,51.9018,52.0165,51.8691,51.9182,19000.0
2007-06-05 15:00:00,63.44,63.58,63.4,63.54,12700.0,51.9428,52.0574,51.91,52.0246,12700.0
2007-06-05 15:30:00,63.56,63.69,63.49,63.65,23300.0,52.041,52.1475,51.9837,52.1147,23300.0
2007-06-06 09:30:00,63.64,63.64,62.85,62.96,23100.0,52.1065,52.1065,51.4597,51.5498,23100.0
2007-06-06 10:00:00,62.95,63.01,62.48,62.59,37700.0,51.5416,51.5907,51.1567,51.2468,37700.0
2007-06-06 10:30:00,62.56,62.8,62.48,62.78,16400.0,51.2223,51.4188,51.1567,51.4024,16400.0
2007-06-06 11:00:00,62.78,62.94,62.78,62.81,6500.0,51.4024,51.5334,51.4024,51.4269,6500.0
2007-06-06 11:30:00,62.8,62.8,62.44,62.49,6400.0,51.4188,51.4188,51.124,51.1649,6400.0
2007-06-06 12:00:00,62.49,62.55,62.44,62.44,9700.0,51.1649,51.2141,51.124,51.124,9700.0
2007-06-06 12:30:00,62.47,62.47,62.19,62.25,13400.0,51.1486,51.1486,50.9193,50.9684,13400.0
2007-06-06 13:00:00,62.2,62.28,61.97,62.06,19400.0,50.9275,50.993,50.7392,50.8129,19400.0
2007-06-06 13:30:00,62.06,62.18,62.0,62.06,15700.0,50.8129,50.9111,50.7637,50.8129,15700.0
2007-06-06 14:00:00,62.11,62.12,61.79,61.94,25700.0,50.8538,50.862,50.5918,50.7146,25700.0
2007-06-06 14:30:00,61.96,62.14,61.94,62.12,13700.0,50.731,50.8784,50.7146,50.862,13700.0
2007-06-06 15:00:00,62.12,62.28,62.1,62.22,11100.0,50.862,50.993,50.8456,50.9439,11100.0
2007-06-06 15:30:00,62.21,62.41,62.18,62.28,20900.0,50.9357,51.0994,50.9111,50.993,20900.0
2007-06-07 09:30:00,62.2,62.35,61.32,61.76,38200.0,50.9275,51.0503,50.207,50.5672,38200.0
2007-06-07 10:00:00,61.79,61.86,61.17,61.18,51400.0,50.5918,50.6491,50.0842,50.0923,51400.0
2007-06-07 10:30:00,61.18,61.26,61.0,61.19,34600.0,50.0923,50.1578,49.945,50.1005,34600.0
2007-06-07 11:00:00,61.21,61.29,60.54,60.85,45300.0,50.1169,50.1824,49.5683,49.8222,45300.0
2007-06-07 11:30:00,60.86,61.08,60.86,61.0,18000.0,49.8303,50.0105,49.8303,49.945,18000.0
2007-06-07 12:00:00,61.04,61.33,61.02,61.22,21300.0,49.9777,50.2152,49.9613,50.1251,21300.0
2007-06-07 12:30:00,61.2,61.22,61.05,61.09,11500.0,50.1087,50.1251,49.9859,50.0187,11500.0
2007-06-07 13:00:00,61.09,61.1,60.83,60.83,12500.0,50.0187,50.0268,49.8058,49.8058,12500.0
2007-06-07 13:30:00,60.8,60.8,60.5,60.58,23000.0,49.7812,49.7812,49.5356,49.6011,23000.0
2007-06-07 14:00:00,60.57,60.71,60.45,60.61,50300.0,49.5929,49.7075,49.4946,49.6256,50300.0
2007-06-07 14:30:00,60.56,60.84,60.56,60.6,35100.0,49.5847,49.814,49.5847,49.6175,35100.0
2007-06-07 15:00:00,60.6,60.71,60.38,60.49,56400.0,49.6175,49.7075,49.4373,49.5274,56400.0
2007-06-07 15:30:00,60.5,60.6,60.2,60.2,77700.0,49.5356,49.6175,49.29,49.29,77700.0
2007-06-08 09:30:00,60.45,60.78,60.31,60.56,18300.0,49.4946,49.7648,49.38,49.5847,18300.0
2007-06-08 10:00:00,60.6,60.6,60.26,60.33,38100.0,49.6175,49.6175,49.3391,49.3964,38100.0
2007-06-08 10:30:00,60.39,60.65,60.32,60.55,30400.0,49.4455,49.6584,49.3882,49.5765,30400.0
2007-06-08 11:00:00,60.53,60.72,60.5,60.71,16100.0,49.5601,49.7157,49.5356,49.7075,16100.0
2007-06-08 11:30:00,60.71,61.01,60.66,60.97,19600.0,49.7075,49.9532,49.6666,49.9204,19600.0
2007-06-08 12:00:00,60.98,60.99,60.87,60.92,14700.0,49.9286,49.9368,49.8385,49.8795,14700.0
2007-06-08 12:30:00,60.91,60.94,60.85,60.85,12800.0,49.8713,49.8958,49.8222,49.8222,12800.0
2007-06-08 13:00:00,60.85,60.96,60.83,60.96,14400.0,49.8222,49.9122,49.8058,49.9122,14400.0
2007-06-08 13:30:00,60.96,61.21,60.96,61.18,27900.0,49.9122,50.1169,49.9122,50.0923,27900.0
2007-06-08 14:00:00,61.15,61.28,61.1,61.22,18600.0,50.0678,50.1742,50.0268,50.1251,18600.0
2007-06-08 14:30:00,61.21,61.44,61.19,61.37,22500.0,50.1169,50.3052,50.1005,50.2479,22500.0
2007-06-08 15:00:00,61.35,61.6,61.34,61.5,23400.0,50.2315,50.4362,50.2234,50.3544,23400.0
2007-06-08 15:30:00,61.51,61.72,61.5,61.72,29400.0,50.3625,50.5345,50.3544,50.5345,29400.0
2007-06-11 09:30:00,62.0,62.31,61.68,62.17,16900.0,50.7637,51.0176,50.5017,50.9029,16900.0
2007-06-11 10:00:00,62.27,62.33,62.19,62.31,18700.0,50.9848,51.0339,50.9193,51.0176,18700.0
2007-06-11 10:30:00,62.23,62.33,62.19,62.33,11800.0,50.9521,51.0339,50.9193,51.0339,11800.0
2007-06-11 11:00:00,62.33,62.74,62.32,62.68,24900.0,51.0339,51.3696,51.0257,51.3205,24900.0
2007-06-11 11:30:00,62.65,62.82,62.57,62.72,14500.0,51.2959,51.4351,51.2304,51.3533,14500.0
2007-06-11 12:00:00,62.71,62.74,62.59,62.63,7500.0,51.3451,51.3696,51.2468,51.2796,7500.0
2007-06-11 12:30:00,62.63,62.84,62.62,62.79,8300.0,51.2796,51.4515,51.2714,51.4106,8300.0
2007-06-11 13:00:00,62.78,62.84,62.74,62.81,8100.0,51.4024,51.4515,51.3696,51.4269,8100.0
2007-06-11 13:30:00,62.79,62.83,62.65,62.69,13700.0,51.4106,51.4433,51.2959,51.3287,13700.0
2007-06-11 14:00:00,62.7,62.77,62.58,62.62,11000.0,51.3369,51.3942,51.2386,51.2714,11000.0
2007-06-11 14:30:00,62.67,62.84,62.67,62.74,14100.0,51.3123,51.4515,51.3123,51.3696,14100.0
2007-06-11 15:00:00,62.75,62.75,62.58,62.61,13300.0,51.3778,51.3778,51.2386,51.2632,13300.0
2007-06-11 15:30:00,62.58,62.65,62.48,62.52,46300.0,51.2386,51.2959,51.1567,51.1895,46300.0
2007-06-12 09:30:00,62.55,62.63,62.15,62.21,9900.0,51.2141,51.2796,50.8866,50.9357,9900.0
2007-06-12 10:00:00,62.2,62.36,62.06,62.36,23100.0,50.9275,51.0585,50.8129,51.0585,23100.0
2007-06-12 10:30:00,62.36,62.44,62.27,62.4,7600.0,51.0585,51.124,50.9848,51.0912,7600.0
2007-06-12 11:00:00,62.4,62.58,62.35,62.55,9000.0,51.0912,51.2386,51.0503,51.2141,9000.0
2007-06-12 11:30:00,62.53,62.71,62.45,62.68,9900.0,51.1977,51.3451,51.1322,51.3205,9900.0
2007-06-12 12:00:00,62.7,62.74,62.61,62.69,12100.0,51.3369,51.3696,51.2632,51.3287,12100.0
2007-06-12 12:30:00,62.66,62.69,62.59,62.65,4200.0,51.3041,51.3287,51.2468,51.2959,4200.0
2007-06-12 13:00:00,62.65,62.7,62.52,62.63,8500.0,51.2959,51.3369,51.1895,51.2796,8500.0
2007-06-12 13:30:00,62.63,62.84,62.54,62.84,14500.0,51.2796,51.4515,51.2059,51.4515,14500.0
2007-06-12 14:00:00,62.85,63.04,62.66,62.69,14400.0,51.4597,51.6153,51.3041,51.3287,14400.0
2007-06-12 14:30:00,62.67,62.74,62.31,62.53,14200.0,51.3123,51.3696,51.0176,51.1977,14200.0
2007-06-12 15:00:00,62.53,62.53,62.17,62.36,19900.0,51.1977,51.1977,50.9029,51.0585,19900.0
2007-06-12 15:30:00,62.31,62.48,62.29,62.46,53900.0,51.0176,51.1567,51.0012,51.1404,53900.0
2007-06-13 09:30:00,62.77,63.08,62.69,62.9,21200.0,51.3942,51.648,51.3287,51.5006,21200.0
2007-06-13 10:00:00,62.97,63.02,62.81,62.94,10800.0,51.5579,51.5989,51.4269,51.5334,10800.0
2007-06-13 10:30:00,62.93,63.02,62.7,62.98,16400.0,51.5252,51.5989,51.3369,51.5661,16400.0
2007-06-13 11:00:00,62.99,63.13,62.92,62.95,13700.0,51.5743,51.6889,51.517,51.5416,13700.0
2007-06-13 11:30:00,62.94,62.97,62.85,62.87,9700.0,51.5334,51.5579,51.4597,51.4761,9700.0
2007-06-13 12:00:00,62.88,62.9,62.39,62.45,33100.0,51.4843,51.5006,51.0831,51.1322,33100.0
2007-06-13 12:30:00,62.44,62.53,62.34,62.37,13500.0,51.124,51.1977,51.0421,51.0667,13500.0
2007-06-13 13:00:00,62.32,62.45,62.26,62.32,15600.0,51.0257,51.1322,50.9766,51.0257,15600.0
2007-06-13 13:30:00,62.31,62.45,62.28,62.45,9800.0,51.0176,51.1322,50.993,51.1322,9800.0
2007-06-13 14:00:00,62.45,62.58,62.4,62.5,24900.0,51.1322,51.2386,51.0912,51.1731,24900.0
2007-06-13 14:30:00,62.49,62.6,62.42,62.6,15300.0,51.1649,51.255,51.1076,51.255,15300.0
2007-06-13 15:00:00,62.6,62.64,62.41,62.43,30600.0,51.255,51.2878,51.0994,51.1158,30600.0
2007-06-13 15:30:00,62.45,62.48,62.38,62.41,63000.0,51.1322,51.1567,51.0749,51.0994,63000.0
2007-06-14 09:30:00,62.38,63.23,62.38,63.21,14900.0,51.0749,51.7708,51.0749,51.7545,14900.0
2007-06-14 10:00:00,63.21,63.23,63.1,63.19,19400.0,51.7545,51.7708,51.6644,51.7381,19400.0
2007-06-14 10:30:00,63.2,63.3,63.04,63.07,14200.0,51.7463,51.8281,51.6153,51.6398,14200.0
2007-06-14 11:00:00,63.07,63.17,62.93,62.94,9000.0,51.6398,51.7217,51.5252,51.5334,9000.0
2007-06-14 11:30:00,63.02,63.04,62.78,62.8,13200.0,51.5989,51.6153,51.4024,51.4188,13200.0
2007-06-14 12:00:00,62.84,62.88,62.76,62.83,12700.0,51.4515,51.4843,51.386,51.4433,12700.0
2007-06-14 12:30:00,62.83,63.01,62.82,62.93,13100.0,51.4433,51.5907,51.4351,51.5252,13100.0
2007-06-14 13:00:00,62.9,63.05,62.83,62.99,12600.0,51.5006,51.6234,51.4433,51.5743,12600.0
2007-06-14 13:30:00,62.99,63.04,62.96,63.02,31800.0,51.5743,51.6153,51.5498,51.5989,31800.0
2007-06-14 14:00:00,63.03,63.13,62.97,63.11,13200.0,51.6071,51.6889,51.5579,51.6726,13200.0
2007-06-14 14:30:00,63.11,63.2,63.09,63.09,17800.0,51.6726,51.7463,51.6562,51.6562,17800.0
2007-06-14 15:00:00,63.12,63.13,63.04,63.09,24600.0,51.6808,51.6889,51.6153,51.6562,24600.0
2007-06-14 15:30:00,63.08,63.2,62.98,63.11,38100.0,51.648,51.7463,51.5661,51.6726,38100.0
2007-06-15 09:30:00,63.7,63.7,63.46,63.7,18900.0,52.1556,52.1556,51.9591,52.1556,18900.0
2007-06-15 10:00:00,63.65,63.7,63.6,63.68,9800.0,52.1147,52.1556,52.0738,52.1393,9800.0
2007-06-15 10:30:00,63.7,63.72,63.58,63.68,13400.0,52.1556,52.172,52.0574,52.1393,13400.0
2007-06-15 11:00:00,63.68,63.7,63.55,63.55,13400.0,52.1393,52.1556,52.0328,52.0328,13400.0
2007-06-15 11:30:00,63.54,63.54,63.21,63.25,39000.0,52.0246,52.0246,51.7545,51.7872,39000.0
2007-06-15 12:00:00,63.25,63.29,63.15,63.2,15600.0,51.7872,51.82,51.7053,51.7463,15600.0
2007-06-15 12:30:00,63.16,63.16,63.0,63.07,10100.0,51.7135,51.7135,51.5825,51.6398,10100.0
2007-06-15 13:00:00,63.07,63.07,63.0,63.01,21200.0,51.6398,51.6398,51.5825,51.5907,21200.0
2007-06-15 13:30:00,63.01,63.08,63.0,63.05,6500.0,51.5907,51.648,51.5825,51.6234,6500.0
2007-06-15 14:00:00,63.01,63.09,62.98,63.04,17000.0,51.5907,51.6562,51.5661,51.6153,17000.0
2007-06-15 14:30:00,63.04,63.07,62.96,62.98,14900.0,51.6153,51.6398,51.5498,51.5661,14900.0
2007-06-15 15:00:00,62.97,63.12,62.95,63.1,16500.0,51.5579,51.6808,51.5416,51.6644,16500.0
2007-06-15 15:30:00,63.12,63.34,63.12,63.22,43000.0,51.6808,51.8609,51.6808,51.7626,43000.0
2007-06-18 09:30:00,63.22,63.37,62.45,62.94,17200.0,51.7626,51.8855,51.1322,51.5334,17200.0
2007-06-18 10:00:00,62.94,63.02,62.61,62.71,60300.0,51.5334,51.5989,51.2632,51.3451,60300.0
2007-06-18 10:30:00,62.68,62.69,62.45,62.53,30100.0,51.3205,51.3287,51.1322,51.1977,30100.0
2007-06-18 11:00:00,62.59,62.84,62.46,62.79,44100.0,51.2468,51.4515,51.1404,51.4106,44100.0
2007-06-18 11:30:00,62.78,63.05,62.78,63.0,18500.0,51.4024,51.6234,51.4024,51.5825,18500.0
2007-06-18 12:00:00,63.0,63.09,62.99,63.04,25300.0,51.5825,51.6562,51.5743,51.6153,25300.0
2007-06-18 12:30:00,63.0,63.03,62.93,63.01,10500.0,51.5825,51.6071,51.5252,51.5907,10500.0
2007-06-18 13:00:00,63.0,63.08,62.89,62.97,24100.0,51.5825,51.648,51.4924,51.5579,24100.0
2007-06-18 13:30:00,62.97,63.1,62.92,63.06,19900.0,51.5579,51.6644,51.517,51.6316,19900.0
2007-06-18 14:00:00,63.09,63.19,63.0,63.12,14200.0,51.6562,51.7381,51.5825,51.6808,14200.0
2007-06-18 14:30:00,63.13,63.22,63.09,63.22,29800.0,51.6889,51.7626,51.6562,51.7626,29800.0
2007-06-18 15:00:00,63.22,63.39,63.2,63.37,22800.0,51.7626,51.9018,51.7463,51.8855,22800.0
2007-06-18 15:30:00,63.38,63.81,63.37,63.8,80100.0,51.8936,52.2457,51.8855,52.2375,80100.0
2007-06-19 09:30:00,65.75,68.23,65.75,67.75,251300.0,53.8341,55.8647,53.8341,55.4717,251300.0
2007-06-19 10:00:00,67.67,68.68,67.52,68.56,182700.0,55.4062,56.2331,55.2834,56.1349,182700.0
2007-06-19 10:30:00,68.57,68.57,67.63,68.0,158600.0,56.1431,56.1431,55.3734,55.6764,158600.0
2007-06-19 11:00:00,68.0,68.91,67.87,68.08,143700.0,55.6764,56.4214,55.5699,55.7419,143700.0
2007-06-19 11:30:00,68.09,68.43,67.9,68.34,72000.0,55.75,56.0284,55.5945,55.9547,72000.0
2007-06-19 12:00:00,68.36,68.45,67.92,68.09,34300.0,55.9711,56.0448,55.6109,55.75,34300.0
2007-06-19 12:30:00,68.14,68.45,68.14,68.43,42000.0,55.791,56.0448,55.791,56.0284,42000.0
2007-06-19 13:00:00,68.41,68.7,68.4,68.63,56800.0,56.0121,56.2495,56.0039,56.1922,56800.0
2007-06-19 13:30:00,68.63,68.69,68.47,68.67,43300.0,56.1922,56.2413,56.0612,56.2249,43300.0
2007-06-19 14:00:00,68.67,68.69,68.37,68.38,42400.0,56.2249,56.2413,55.9793,55.9875,42400.0
2007-06-19 14:30:00,68.38,68.57,68.04,68.51,46500.0,55.9875,56.1431,55.7091,56.0939,46500.0
2007-06-19 15:00:00,68.52,68.67,68.48,68.63,40800.0,56.1021,56.2249,56.0694,56.1922,40800.0
2007-06-19 15:30:00,68.62,68.63,67.84,68.31,121500.0,56.184,56.1922,55.5454,55.9302,121500.0
2007-06-20 09:30:00,68.67,70.86,68.36,70.62,237400.0,56.2249,58.018,55.9711,57.8215,237400.0
2007-06-20 10:00:00,70.59,70.66,69.02,69.14,105800.0,57.797,57.8543,56.5115,56.6098,105800.0
2007-06-20 10:30:00,69.18,70.0,69.01,69.83,61600.0,56.6425,57.3139,56.5033,57.1747,61600.0
2007-06-20 11:00:00,69.78,70.07,69.64,69.99,37600.0,57.1338,57.3712,57.0191,57.3057,37600.0
2007-06-20 11:30:00,69.99,70.05,69.66,69.91,95100.0,57.3057,57.3548,57.0355,57.2402,95100.0
2007-06-20 12:00:00,69.89,70.05,69.5,70.04,37600.0,57.2238,57.3548,56.9045,57.3467,37600.0
2007-06-20 12:30:00,70.06,70.09,69.98,70.06,15700.0,57.363,57.3876,57.2975,57.363,15700.0
2007-06-20 13:00:00,70.05,70.08,69.82,69.86,20100.0,57.3548,57.3794,57.1665,57.1993,20100.0
2007-06-20 13:30:00,69.84,69.9,69.6,69.86,36500.0,57.1829,57.232,56.9864,57.1993,36500.0
2007-06-20 14:00:00,69.84,70.05,69.64,69.78,20300.0,57.1829,57.3548,57.0191,57.1338,20300.0
2007-06-20 14:30:00,69.73,69.98,69.48,69.69,46100.0,57.0928,57.2975,56.8881,57.0601,46100.0
2007-06-20 15:00:00,69.69,69.89,69.61,69.71,29500.0,57.0601,57.2238,56.9946,57.0765,29500.0
2007-06-20 15:30:00,69.7,69.7,69.36,69.48,55900.0,57.0683,57.0683,56.7899,56.8881,55900.0
2007-06-21 09:30:00,69.44,70.0,69.4,69.41,36900.0,56.8554,57.3139,56.8226,56.8308,36900.0
2007-06-21 10:00:00,69.4,69.6,69.17,69.58,47400.0,56.8226,56.9864,56.6343,56.97,47400.0
2007-06-21 10:30:00,69.52,69.59,69.22,69.57,26000.0,56.9209,56.9782,56.6753,56.9618,26000.0
2007-06-21 11:00:00,69.63,69.65,69.33,69.52,19200.0,57.011,57.0273,56.7653,56.9209,19200.0
2007-06-21 11:30:00,69.52,69.52,68.88,69.21,37800.0,56.9209,56.9209,56.3969,56.6671,37800.0
2007-06-21 12:00:00,69.2,69.45,69.16,69.45,28600.0,56.6589,56.8636,56.6261,56.8636,28600.0
2007-06-21 12:30:00,69.43,69.43,69.07,69.07,13500.0,56.8472,56.8472,56.5524,56.5524,13500.0
2007-06-21 13:00:00,69.08,69.43,69.07,69.32,14300.0,56.5606,56.8472,56.5524,56.7571,14300.0
2007-06-21 13:30:00,69.33,69.45,69.31,69.4,14000.0,56.7653,56.8636,56.7489,56.8226,14000.0
2007-06-21 14:00:00,69.4,69.41,69.24,69.24,18600.0,56.8226,56.8308,56.6916,56.6916,18600.0
2007-06-21 14:30:00,69.22,69.34,69.1,69.31,30100.0,56.6753,56.7735,56.577,56.7489,30100.0
2007-06-21 15:00:00,69.32,69.37,69.21,69.28,18300.0,56.7571,56.7981,56.6671,56.7244,18300.0
2007-06-21 15:30:00,69.28,69.41,69.25,69.35,38600.0,56.7244,56.8308,56.6998,56.7817,38600.0
2007-06-22 09:30:00,68.75,68.75,67.45,67.72,132200.0,56.2904,56.2904,55.226,55.4471,132200.0
2007-06-22 10:00:00,67.71,67.99,67.6,67.9,24800.0,55.4389,55.6682,55.3489,55.5945,24800.0
2007-06-22 10:30:00,67.9,68.25,67.6,67.93,34800.0,55.5945,55.8811,55.3489,55.619,34800.0
2007-06-22 11:00:00,67.86,68.15,67.74,68.15,15700.0,55.5617,55.7992,55.4635,55.7992,15700.0
2007-06-22 11:30:00,68.15,68.25,67.94,68.2,22100.0,55.7992,55.8811,55.6272,55.8401,22100.0
2007-06-22 12:00:00,68.13,68.17,67.7,67.7,20400.0,55.7828,55.8156,55.4307,55.4307,20400.0
2007-06-22 12:30:00,67.74,67.8,67.44,67.59,23300.0,55.4635,55.5126,55.2178,55.3407,23300.0
2007-06-22 13:00:00,67.63,67.66,67.32,67.5,19300.0,55.3734,55.398,55.1196,55.267,19300.0
2007-06-22 13:30:00,67.55,67.59,67.46,67.52,14200.0,55.3079,55.3407,55.2342,55.2834,14200.0
2007-06-22 14:00:00,67.53,67.53,67.27,67.39,31700.0,55.2915,55.2915,55.0787,55.1769,31700.0
2007-06-22 14:30:00,67.35,67.5,66.99,67.02,57900.0,55.1442,55.267,54.8494,54.874,57900.0
2007-06-22 15:00:00,67.04,67.23,66.96,67.16,33600.0,54.8903,55.0459,54.8248,54.9886,33600.0
2007-06-22 15:30:00,67.09,67.31,66.97,67.04,64600.0,54.9313,55.1114,54.833,54.8903,64600.0
2007-06-25 09:30:00,67.02,68.0,67.02,67.78,48900.0,54.874,55.6764,54.874,55.4962,48900.0
2007-06-25 10:00:00,67.78,68.09,67.57,67.93,45800.0,55.4962,55.75,55.3243,55.619,45800.0
2007-06-25 10:30:00,67.94,68.07,67.74,68.0,33600.0,55.6272,55.7337,55.4635,55.6764,33600.0
2007-06-25 11:00:00,68.03,68.09,67.89,68.03,22000.0,55.7009,55.75,55.5863,55.7009,22000.0
2007-06-25 11:30:00,68.04,68.08,67.57,67.64,15500.0,55.7091,55.7419,55.3243,55.3816,15500.0
2007-06-25 12:00:00,67.64,67.8,67.58,67.58,17900.0,55.3816,55.5126,55.3325,55.3325,17900.0
2007-06-25 12:30:00,67.57,67.6,67.41,67.56,12000.0,55.3243,55.3489,55.1933,55.3161,12000.0
2007-06-25 13:00:00,67.57,67.65,67.44,67.52,25300.0,55.3243,55.3898,55.2178,55.2834,25300.0
2007-06-25 13:30:00,67.49,67.56,67.36,67.4,21600.0,55.2588,55.3161,55.1523,55.1851,21600.0
2007-06-25 14:00:00,67.4,67.47,67.05,67.11,14000.0,55.1851,55.2424,54.8985,54.9477,14000.0
2007-06-25 14:30:00,67.07,67.08,66.67,66.76,36500.0,54.9149,54.9231,54.5874,54.6611,36500.0
2007-06-25 15:00:00,66.71,66.8,66.54,66.76,23700.0,54.6201,54.6938,54.481,54.6611,23700.0
2007-06-25 15:30:00,66.76,66.99,66.74,66.75,60700.0,54.6611,54.8494,54.6447,54.6529,60700.0
2007-06-26 09:30:00,67.09,67.33,66.98,67.0,10000.0,54.9313,55.1278,54.8412,54.8576,10000.0
2007-06-26 10:00:00,66.92,67.12,66.5,66.78,20500.0,54.7921,54.9558,54.4482,54.6775,20500.0
2007-06-26 10:30:00,66.81,67.49,66.64,66.64,28900.0,54.702,55.2588,54.5628,54.5628,28900.0
2007-06-26 11:00:00,66.68,66.8,66.51,66.77,26100.0,54.5956,54.6938,54.4564,54.6693,26100.0
2007-06-26 11:30:00,66.76,67.07,66.61,66.88,14400.0,54.6611,54.9149,54.5383,54.7593,14400.0
2007-06-26 12:00:00,66.88,67.05,66.83,67.03,10900.0,54.7593,54.8985,54.7184,54.8822,10900.0
2007-06-26 12:30:00,67.0,67.01,66.77,66.94,8100.0,54.8576,54.8658,54.6693,54.8085,8100.0
2007-06-26 13:00:00,66.96,67.21,66.96,67.11,10800.0,54.8248,55.0295,54.8248,54.9477,10800.0
2007-06-26 13:30:00,67.12,67.16,66.93,66.95,25700.0,54.9558,54.9886,54.8003,54.8167,25700.0
2007-06-26 14:00:00,66.96,67.1,66.57,66.87,30500.0,54.8248,54.9395,54.5055,54.7511,30500.0
2007-06-26 14:30:00,66.89,66.96,66.66,66.81,16500.0,54.7675,54.8248,54.5792,54.702,16500.0
2007-06-26 15:00:00,66.8,66.92,66.71,66.8,39400.0,54.6938,54.7921,54.6201,54.6938,39400.0
2007-06-26 15:30:00,66.81,66.98,66.66,66.96,31500.0,54.702,54.8412,54.5792,54.8248,31500.0
2007-06-27 09:30:00,66.9,67.24,66.89,67.13,11400.0,54.7757,55.0541,54.7675,54.964,11400.0
2007-06-27 10:00:00,67.09,67.2,66.84,67.05,15300.0,54.9313,55.0213,54.7266,54.8985,15300.0
2007-06-27 10:30:00,67.06,67.16,66.93,67.05,13500.0,54.9067,54.9886,54.8003,54.8985,13500.0
2007-06-27 11:00:00,67.05,67.07,66.94,66.98,13900.0,54.8985,54.9149,54.8085,54.8412,13900.0
2007-06-27 11:30:00,66.98,67.16,66.9,67.1,10200.0,54.8412,54.9886,54.7757,54.9395,10200.0
2007-06-27 12:00:00,67.1,67.45,67.07,67.39,20600.0,54.9395,55.226,54.9149,55.1769,20600.0
2007-06-27 12:30:00,67.38,67.51,67.25,67.34,15100.0,55.1687,55.2752,55.0623,55.136,15100.0
2007-06-27 13:00:00,67.39,67.4,67.28,67.28,15900.0,55.1769,55.1851,55.0868,55.0868,15900.0
2007-06-27 13:30:00,67.23,67.48,67.13,67.45,17800.0,55.0459,55.2506,54.964,55.226,17800.0
2007-06-27 14:00:00,67.44,67.87,67.4,67.72,14300.0,55.2178,55.5699,55.1851,55.4471,14300.0
2007-06-27 14:30:00,67.76,67.9,67.71,67.75,7800.0,55.4799,55.5945,55.4389,55.4717,7800.0
2007-06-27 15:00:00,67.74,67.84,67.64,67.83,16000.0,55.4635,55.5454,55.3816,55.5372,16000.0
2007-06-27 15:30:00,67.81,68.66,67.8,68.14,32800.0,55.5208,56.2167,55.5126,55.791,32800.0
2007-06-28 09:30:00,68.2,68.54,67.57,68.54,16000.0,55.8401,56.1185,55.3243,56.1185,16000.0
2007-06-28 10:00:00,68.56,68.79,68.56,68.7,21500.0,56.1349,56.3232,56.1349,56.2495,21500.0
2007-06-28 10:30:00,68.7,68.76,68.46,68.46,36700.0,56.2495,56.2986,56.053,56.053,36700.0
2007-06-28 11:00:00,68.44,68.46,68.31,68.32,8300.0,56.0366,56.053,55.9302,55.9384,8300.0
2007-06-28 11:30:00,68.31,68.33,68.06,68.3,13700.0,55.9302,55.9466,55.7255,55.922,13700.0
2007-06-28 12:00:00,68.34,68.45,68.29,68.43,11600.0,55.9547,56.0448,55.9138,56.0284,11600.0
2007-06-28 12:30:00,68.38,68.45,68.25,68.33,15000.0,55.9875,56.0448,55.8811,55.9466,15000.0
2007-06-28 13:00:00,68.32,68.4,68.14,68.36,9200.0,55.9384,56.0039,55.791,55.9711,9200.0
2007-06-28 13:30:00,68.39,68.5,68.27,68.46,31600.0,55.9957,56.0857,55.8974,56.053,31600.0
2007-06-28 14:00:00,68.46,68.86,68.38,68.58,21600.0,56.053,56.3805,55.9875,56.1512,21600.0
2007-06-28 14:30:00,68.52,68.64,68.41,68.5,23000.0,56.1021,56.2004,56.0121,56.0857,23000.0
2007-06-28 15:00:00,68.5,68.63,68.41,68.5,26200.0,56.0857,56.1922,56.0121,56.0857,26200.0
2007-06-28 15:30:00,68.5,68.55,68.24,68.41,63800.0,56.0857,56.1267,55.8729,56.0121,63800.0
2007-06-29 09:30:00,68.7,69.26,68.6,68.86,21800.0,56.2495,56.708,56.1676,56.3805,21800.0
2007-06-29 10:00:00,68.82,69.01,68.75,68.89,20800.0,56.3478,56.5033,56.2904,56.4051,20800.0
2007-06-29 10:30:00,68.9,68.9,68.52,68.59,14400.0,56.4133,56.4133,56.1021,56.1594,14400.0
2007-06-29 11:00:00,68.58,68.66,68.44,68.63,11900.0,56.1512,56.2167,56.0366,56.1922,11900.0
2007-06-29 11:30:00,68.62,68.63,68.31,68.4,12100.0,56.184,56.1922,55.9302,56.0039,12100.0
2007-06-29 12:00:00,68.4,68.42,68.17,68.4,11700.0,56.0039,56.0202,55.8156,56.0039,11700.0
2007-06-29 12:30:00,68.4,68.4,68.2,68.23,7900.0,56.0039,56.0039,55.8401,55.8647,7900.0
2007-06-29 13:00:00,68.22,68.32,68.15,68.32,8300.0,55.8565,55.9384,55.7992,55.9384,8300.0
2007-06-29 13:30:00,68.27,68.52,68.23,68.5,12100.0,55.8974,56.1021,55.8647,56.0857,12100.0
2007-06-29 14:00:00,68.5,68.55,68.29,68.35,27400.0,56.0857,56.1267,55.9138,55.9629,27400.0
2007-06-29 14:30:00,68.31,68.4,68.27,68.36,14800.0,55.9302,56.0039,55.8974,55.9711,14800.0
2007-06-29 15:00:00,68.36,68.4,68.06,68.08,26500.0,55.9711,56.0039,55.7255,55.7419,26500.0
2007-06-29 15:30:00,68.09,68.36,68.04,68.36,33200.0,55.75,55.9711,55.7091,55.9711,33200.0
2007-07-02 09:30:00,68.7,69.04,68.43,69.0,12600.0,56.2495,56.5279,56.0284,56.4951,12600.0
2007-07-02 10:00:00,69.01,69.14,68.76,69.08,11200.0,56.5033,56.6098,56.2986,56.5606,11200.0
2007-07-02 10:30:00,69.08,69.14,68.88,68.98,22700.0,56.5606,56.6098,56.3969,56.4788,22700.0
2007-07-02 11:00:00,68.99,69.06,68.56,68.68,15700.0,56.4869,56.5443,56.1349,56.2331,15700.0
2007-07-02 11:30:00,68.64,68.66,68.5,68.55,10600.0,56.2004,56.2167,56.0857,56.1267,10600.0
2007-07-02 12:00:00,68.56,68.65,68.4,68.52,17800.0,56.1349,56.2086,56.0039,56.1021,17800.0
2007-07-02 12:30:00,68.53,68.68,68.41,68.62,10800.0,56.1103,56.2331,56.0121,56.184,10800.0
2007-07-02 13:00:00,68.64,68.91,68.62,68.91,7700.0,56.2004,56.4214,56.184,56.4214,7700.0
2007-07-02 13:30:00,68.87,69.09,68.85,69.06,13600.0,56.3887,56.5688,56.3723,56.5443,13600.0
2007-07-02 14:00:00,69.06,69.06,68.97,68.97,11000.0,56.5443,56.5443,56.4706,56.4706,11000.0
2007-07-02 14:30:00,68.99,68.99,68.67,68.82,29700.0,56.4869,56.4869,56.2249,56.3478,29700.0
2007-07-02 15:00:00,68.74,68.77,68.56,68.58,17700.0,56.2822,56.3068,56.1349,56.1512,17700.0
2007-07-02 15:30:00,68.56,68.72,68.42,68.61,40700.0,56.1349,56.2659,56.0202,56.1758,40700.0
2007-07-03 09:30:00,68.6,69.1,68.48,68.83,20300.0,56.1676,56.577,56.0694,56.3559,20300.0
2007-07-03 10:00:00,68.81,68.85,68.6,68.67,32300.0,56.3396,56.3723,56.1676,56.2249,32300.0
2007-07-03 10:30:00,68.76,68.76,68.59,68.67,12100.0,56.2986,56.2986,56.1594,56.2249,12100.0
2007-07-03 11:00:00,68.66,68.68,68.45,68.53,20700.0,56.2167,56.2331,56.0448,56.1103,20700.0
2007-07-03 11:30:00,68.53,68.59,68.5,68.51,6700.0,56.1103,56.1594,56.0857,56.0939,6700.0
2007-07-03 12:00:00,68.49,68.5,68.38,68.46,10400.0,56.0776,56.0857,55.9875,56.053,10400.0
2007-07-03 12:30:00,68.46,68.56,68.37,68.56,14900.0,56.053,56.1349,55.9793,56.1349,14900.0
2007-07-05 09:30:00,68.8,68.8,68.14,68.52,12000.0,56.3314,56.3314,55.791,56.1021,12000.0
2007-07-05 10:00:00,68.52,68.53,68.33,68.5,10200.0,56.1021,56.1103,55.9466,56.0857,10200.0
2007-07-05 10:30:00,68.48,68.55,68.22,68.32,30600.0,56.0694,56.1267,55.8565,55.9384,30600.0
2007-07-05 11:00:00,68.32,68.39,68.14,68.37,7500.0,55.9384,55.9957,55.791,55.9793,7500.0
2007-07-05 11:30:00,68.37,68.38,68.23,68.23,5900.0,55.9793,55.9875,55.8647,55.8647,5900.0
2007-07-05 12:00:00,68.24,68.26,68.04,68.04,7800.0,55.8729,55.8892,55.7091,55.7091,7800.0
2007-07-05 12:30:00,68.01,68.02,67.81,67.81,13100.0,55.6845,55.6927,55.5208,55.5208,13100.0
2007-07-05 13:00:00,67.83,67.96,67.75,67.86,10300.0,55.5372,55.6436,55.4717,55.5617,10300.0
2007-07-05 13:30:00,67.89,67.95,67.74,67.79,9300.0,55.5863,55.6354,55.4635,55.5044,9300.0
2007-07-05 14:00:00,67.81,67.98,67.8,67.94,16700.0,55.5208,55.66,55.5126,55.6272,16700.0
2007-07-05 14:30:00,67.94,68.01,67.91,68.01,9800.0,55.6272,55.6845,55.6027,55.6845,9800.0
2007-07-05 15:00:00,67.99,68.02,67.92,68.02,16200.0,55.6682,55.6927,55.6109,55.6927,16200.0
2007-07-05 15:30:00,68.0,68.29,67.94,68.18,54100.0,55.6764,55.9138,55.6272,55.8237,54100.0
2007-07-06 09:30:00,68.55,68.74,68.36,68.5,9000.0,56.1267,56.2822,55.9711,56.0857,9000.0
2007-07-06 10:00:00,68.54,68.75,68.47,68.73,11600.0,56.1185,56.2904,56.0612,56.2741,11600.0
2007-07-06 10:30:00,68.75,68.89,68.66,68.67,11700.0,56.2904,56.4051,56.2167,56.2249,11700.0
2007-07-06 11:00:00,68.64,68.8,68.63,68.78,9700.0,56.2004,56.3314,56.1922,56.315,9700.0
2007-07-06 11:30:00,68.78,68.84,68.57,68.57,6600.0,56.315,56.3641,56.1431,56.1431,6600.0
2007-07-06 12:00:00,68.57,68.62,68.45,68.56,17600.0,56.1431,56.184,56.0448,56.1349,17600.0
2007-07-06 12:30:00,68.59,68.72,68.54,68.65,3900.0,56.1594,56.2659,56.1185,56.2086,3900.0
2007-07-06 13:00:00,68.67,68.67,68.53,68.61,6300.0,56.2249,56.2249,56.1103,56.1758,6300.0
2007-07-06 13:30:00,68.6,68.66,68.59,68.65,6000.0,56.1676,56.2167,56.1594,56.2086,6000.0
2007-07-06 14:00:00,68.66,68.7,68.43,68.43,7700.0,56.2167,56.2495,56.0284,56.0284,7700.0
2007-07-06 14:30:00,68.43,68.66,68.43,68.65,14100.0,56.0284,56.2167,56.0284,56.2086,14100.0
2007-07-06 15:00:00,68.66,68.7,68.53,68.53,9900.0,56.2167,56.2495,56.1103,56.1103,9900.0
2007-07-06 15:30:00,68.55,68.6,68.38,68.43,23600.0,56.1267,56.1676,55.9875,56.0284,23600.0
2007-07-09 09:30:00,68.4,68.4,68.06,68.18,8800.0,56.0039,56.0039,55.7255,55.8237,8800.0
2007-07-09 10:00:00,68.19,68.35,68.05,68.1,4800.0,55.8319,55.9629,55.7173,55.7582,4800.0
2007-07-09 10:30:00,68.07,68.14,67.91,68.14,10600.0,55.7337,55.791,55.6027,55.791,10600.0
2007-07-09 11:00:00,68.14,68.44,68.14,68.4,3900.0,55.791,56.0366,55.791,56.0039,3900.0
2007-07-09 11:30:00,68.43,68.58,68.39,68.49,6400.0,56.0284,56.1512,55.9957,56.0776,6400.0
2007-07-09 12:00:00,68.48,68.5,68.33,68.41,7100.0,56.0694,56.0857,55.9466,56.0121,7100.0
2007-07-09 12:30:00,68.45,68.82,68.44,68.77,16500.0,56.0448,56.3478,56.0366,56.3068,16500.0
2007-07-09 13:00:00,68.76,68.83,68.56,68.75,17100.0,56.2986,56.3559,56.1349,56.2904,17100.0
2007-07-09 13:30:00,68.75,68.81,68.65,68.71,5400.0,56.2904,56.3396,56.2086,56.2577,5400.0
2007-07-09 14:00:00,68.71,68.84,68.65,68.8,5700.0,56.2577,56.3641,56.2086,56.3314,5700.0
2007-07-09 14:30:00,68.77,69.05,68.76,68.8,12100.0,56.3068,56.5361,56.2986,56.3314,12100.0
2007-07-09 15:00:00,68.8,68.83,68.69,68.7,7900.0,56.3314,56.3559,56.2413,56.2495,7900.0
2007-07-09 15:30:00,68.71,68.94,68.7,68.87,18100.0,56.2577,56.446,56.2495,56.3887,18100.0
2007-07-10 09:30:00,68.36,68.98,68.36,68.61,6800.0,55.9711,56.4788,55.9711,56.1758,6800.0
2007-07-10 10:00:00,68.53,68.55,67.97,68.05,9200.0,56.1103,56.1267,55.6518,55.7173,9200.0
2007-07-10 10:30:00,67.95,67.97,67.64,67.8,23000.0,55.6354,55.6518,55.3816,55.5126,23000.0
2007-07-10 11:00:00,67.72,67.93,67.72,67.91,6100.0,55.4471,55.619,55.4471,55.6027,6100.0
2007-07-10 11:30:00,67.87,67.89,67.84,67.84,5400.0,55.5699,55.5863,55.5454,55.5454,5400.0
2007-07-10 12:00:00,67.88,67.88,67.59,67.73,5900.0,55.5781,55.5781,55.3407,55.4553,5900.0
2007-07-10 12:30:00,67.66,67.76,67.54,67.58,14700.0,55.398,55.4799,55.2997,55.3325,14700.0
2007-07-10 13:00:00,67.6,67.89,67.51,67.57,8200.0,55.3489,55.5863,55.2752,55.3243,8200.0
2007-07-10 13:30:00,67.56,67.63,67.18,67.32,7800.0,55.3161,55.3734,55.005,55.1196,7800.0
2007-07-10 14:00:00,67.36,67.44,67.2,67.2,14500.0,55.1523,55.2178,55.0213,55.0213,14500.0
2007-07-10 14:30:00,67.22,67.22,67.02,67.09,17400.0,55.0377,55.0377,54.874,54.9313,17400.0
2007-07-10 15:00:00,67.13,67.14,66.83,66.9,27800.0,54.964,54.9722,54.7184,54.7757,27800.0
2007-07-10 15:30:00,66.93,67.1,66.66,66.93,35000.0,54.8003,54.9395,54.5792,54.8003,35000.0
2007-07-11 09:30:00,66.15,66.15,65.25,65.75,78100.0,54.1616,54.1616,53.4247,53.8341,78100.0
2007-07-11 10:00:00,65.72,66.25,65.7,66.18,23900.0,53.8096,54.2435,53.7932,54.1862,23900.0
2007-07-11 10:30:00,66.2,66.21,65.9,66.1,23400.0,54.2026,54.2108,53.9569,54.1207,23400.0
2007-07-11 11:00:00,66.06,66.3,66.01,66.3,28100.0,54.0879,54.2845,54.047,54.2845,28100.0
2007-07-11 11:30:00,66.27,66.33,65.98,66.19,39400.0,54.2599,54.309,54.0224,54.1944,39400.0
2007-07-11 12:00:00,66.2,66.2,66.03,66.17,30500.0,54.2026,54.2026,54.0634,54.178,30500.0
2007-07-11 12:30:00,66.16,66.2,66.1,66.18,20800.0,54.1698,54.2026,54.1207,54.1862,20800.0
2007-07-11 13:00:00,66.17,66.25,66.12,66.15,19100.0,54.178,54.2435,54.1371,54.1616,19100.0
2007-07-11 13:30:00,66.15,66.16,66.1,66.1,17500.0,54.1616,54.1698,54.1207,54.1207,17500.0
2007-07-11 14:00:00,66.12,66.15,66.1,66.15,22200.0,54.1371,54.1616,54.1207,54.1616,22200.0
2007-07-11 14:30:00,66.14,66.18,66.0,66.0,20700.0,54.1534,54.1862,54.0388,54.0388,20700.0
2007-07-11 15:00:00,66.02,66.05,65.9,66.0,68300.0,54.0552,54.0798,53.9569,54.0388,68300.0
2007-07-11 15:30:00,66.01,66.03,65.5,65.7,136700.0,54.047,54.0634,53.6294,53.7932,136700.0
2007-07-12 09:30:00,65.75,66.14,65.59,65.9,15800.0,53.8341,54.1534,53.7031,53.9569,15800.0
2007-07-12 10:00:00,65.89,65.91,65.53,65.74,24300.0,53.9488,53.9651,53.654,53.8259,24300.0
2007-07-12 10:30:00,65.75,65.89,65.72,65.75,20900.0,53.8341,53.9488,53.8096,53.8341,20900.0
2007-07-12 11:00:00,65.74,65.79,65.5,65.61,54000.0,53.8259,53.8669,53.6294,53.7195,54000.0
2007-07-12 11:30:00,65.6,65.73,65.5,65.63,37100.0,53.7113,53.8178,53.6294,53.7359,37100.0
2007-07-12 12:00:00,65.62,65.93,65.5,65.93,23400.0,53.7277,53.9815,53.6294,53.9815,23400.0
2007-07-12 12:30:00,65.94,66.24,65.93,66.24,15200.0,53.9897,54.2353,53.9815,54.2353,15200.0
2007-07-12 13:00:00,66.24,66.36,66.22,66.34,14900.0,54.2353,54.3336,54.2189,54.3172,14900.0
2007-07-12 13:30:00,66.33,66.48,65.95,65.95,22300.0,54.309,54.4318,53.9979,53.9979,22300.0
2007-07-12 14:00:00,65.95,66.43,65.95,66.3,28200.0,53.9979,54.3909,53.9979,54.2845,28200.0
2007-07-12 14:30:00,66.27,66.39,66.27,66.3,27200.0,54.2599,54.3581,54.2599,54.2845,27200.0
2007-07-12 15:00:00,66.32,66.34,66.23,66.34,24400.0,54.3008,54.3172,54.2271,54.3172,24400.0
2007-07-12 15:30:00,66.34,66.61,66.34,66.5,67200.0,54.3172,54.5383,54.3172,54.4482,67200.0
2007-07-13 09:30:00,66.29,66.6,66.24,66.5,51600.0,54.2763,54.5301,54.2353,54.4482,51600.0
2007-07-13 10:00:00,66.58,66.83,66.36,66.54,28300.0,54.5137,54.7184,54.3336,54.481,28300.0
2007-07-13 10:30:00,66.52,66.56,66.47,66.49,77200.0,54.4646,54.4973,54.4236,54.44,77200.0
2007-07-13 11:00:00,66.49,66.52,66.45,66.45,22200.0,54.44,54.4646,54.4073,54.4073,22200.0
2007-07-13 11:30:00,66.46,66.49,66.04,66.04,27800.0,54.4155,54.44,54.0716,54.0716,27800.0
2007-07-13 12:00:00,66.03,66.52,65.96,66.51,37300.0,54.0634,54.4646,54.0061,54.4564,37300.0
2007-07-13 12:30:00,66.52,66.58,66.35,66.46,27600.0,54.4646,54.5137,54.3254,54.4155,27600.0
2007-07-13 13:00:00,66.47,66.54,66.46,66.5,20300.0,54.4236,54.481,54.4155,54.4482,20300.0
2007-07-13 13:30:00,66.5,66.53,66.45,66.49,34600.0,54.4482,54.4728,54.4073,54.44,34600.0
2007-07-13 14:00:00,66.49,66.51,66.27,66.32,41300.0,54.44,54.4564,54.2599,54.3008,41300.0
2007-07-13 14:30:00,66.43,66.51,66.24,66.43,41700.0,54.3909,54.4564,54.2353,54.3909,41700.0
2007-07-13 15:00:00,66.46,66.54,66.45,66.54,23500.0,54.4155,54.481,54.4073,54.481,23500.0
2007-07-13 15:30:00,66.53,66.66,66.52,66.52,23100.0,54.4728,54.5792,54.4646,54.4646,23100.0
2007-07-16 09:30:00,67.1,67.41,66.75,67.22,19500.0,54.9395,55.1933,54.6529,55.0377,19500.0
2007-07-16 10:00:00,67.17,67.17,66.95,66.95,16300.0,54.9968,54.9968,54.8167,54.8167,16300.0
2007-07-16 10:30:00,66.97,67.21,66.95,67.21,19700.0,54.833,55.0295,54.8167,55.0295,19700.0
2007-07-16 11:00:00,67.2,67.26,67.06,67.06,8500.0,55.0213,55.0705,54.9067,54.9067,8500.0
2007-07-16 11:30:00,67.07,67.16,67.07,67.11,8400.0,54.9149,54.9886,54.9149,54.9477,8400.0
2007-07-16 12:00:00,67.15,67.15,67.05,67.06,6300.0,54.9804,54.9804,54.8985,54.9067,6300.0
2007-07-16 12:30:00,67.07,67.16,67.07,67.14,5700.0,54.9149,54.9886,54.9149,54.9722,5700.0
2007-07-16 13:00:00,67.14,67.18,67.05,67.06,11300.0,54.9722,55.005,54.8985,54.9067,11300.0
2007-07-16 13:30:00,67.06,67.06,66.96,67.02,16100.0,54.9067,54.9067,54.8248,54.874,16100.0
2007-07-16 14:00:00,67.02,67.05,66.86,66.91,22300.0,54.874,54.8985,54.743,54.7839,22300.0
2007-07-16 14:30:00,66.89,67.2,66.89,67.03,21400.0,54.7675,55.0213,54.7675,54.8822,21400.0
2007-07-16 15:00:00,67.0,67.1,66.98,67.1,15400.0,54.8576,54.9395,54.8412,54.9395,15400.0
2007-07-16 15:30:00,67.08,67.13,67.0,67.11,42500.0,54.9231,54.964,54.8576,54.9477,42500.0
2007-07-17 09:30:00,67.05,67.21,67.0,67.06,7800.0,54.8985,55.0295,54.8576,54.9067,7800.0
2007-07-17 10:00:00,67.04,67.05,66.97,66.99,42600.0,54.8903,54.8985,54.833,54.8494,42600.0
2007-07-17 10:30:00,66.99,67.05,66.97,67.01,18400.0,54.8494,54.8985,54.833,54.8658,18400.0
2007-07-17 11:00:00,67.02,67.6,67.0,67.6,56100.0,54.874,55.3489,54.8576,55.3489,56100.0
2007-07-17 11:30:00,67.58,67.58,67.19,67.29,14600.0,55.3325,55.3325,55.0132,55.095,14600.0
2007-07-17 12:00:00,67.28,67.28,67.05,67.11,12100.0,55.0868,55.0868,54.8985,54.9477,12100.0
2007-07-17 12:30:00,67.1,67.12,67.0,67.0,19000.0,54.9395,54.9558,54.8576,54.8576,19000.0
2007-07-17 13:00:00,67.04,67.04,66.99,66.99,4700.0,54.8903,54.8903,54.8494,54.8494,4700.0
2007-07-17 13:30:00,66.98,67.05,66.95,66.95,8900.0,54.8412,54.8985,54.8167,54.8167,8900.0
2007-07-17 14:00:00,66.96,67.14,66.95,67.11,11000.0,54.8248,54.9722,54.8167,54.9477,11000.0
2007-07-17 14:30:00,67.13,67.56,67.11,67.56,15900.0,54.964,55.3161,54.9477,55.3161,15900.0
2007-07-17 15:00:00,67.56,67.56,67.2,67.22,16600.0,55.3161,55.3161,55.0213,55.0377,16600.0
2007-07-17 15:30:00,67.23,67.24,67.15,67.24,40100.0,55.0459,55.0541,54.9804,55.0541,40100.0
2007-07-18 09:30:00,67.47,67.5,66.88,67.03,49000.0,55.2424,55.267,54.7593,54.8822,49000.0
2007-07-18 10:00:00,67.03,67.26,66.92,67.07,25200.0,54.8822,55.0705,54.7921,54.9149,25200.0
2007-07-18 10:30:00,67.07,67.09,67.0,67.0,22600.0,54.9149,54.9313,54.8576,54.8576,22600.0
2007-07-18 11:00:00,67.0,67.04,66.87,66.9,13700.0,54.8576,54.8903,54.7511,54.7757,13700.0
2007-07-18 11:30:00,66.9,66.9,66.71,66.76,25200.0,54.7757,54.7757,54.6201,54.6611,25200.0
2007-07-18 12:00:00,66.75,66.81,66.55,66.6,22500.0,54.6529,54.702,54.4891,54.5301,22500.0
2007-07-18 12:30:00,66.6,66.93,66.6,66.83,26700.0,54.5301,54.8003,54.5301,54.7184,26700.0
2007-07-18 13:00:00,66.84,66.95,66.75,66.79,12100.0,54.7266,54.8167,54.6529,54.6856,12100.0
2007-07-18 13:30:00,66.79,66.93,66.75,66.75,11000.0,54.6856,54.8003,54.6529,54.6529,11000.0
2007-07-18 14:00:00,66.76,66.91,66.73,66.77,23900.0,54.6611,54.7839,54.6365,54.6693,23900.0
2007-07-18 14:30:00,66.76,66.95,66.75,66.95,22400.0,54.6611,54.8167,54.6529,54.8167,22400.0
2007-07-18 15:00:00,66.92,67.07,66.8,66.98,30200.0,54.7921,54.9149,54.6938,54.8412,30200.0
2007-07-18 15:30:00,66.97,67.1,66.87,66.97,41900.0,54.833,54.9395,54.7511,54.833,41900.0
2007-07-19 09:30:00,67.1,67.47,67.01,67.08,16300.0,54.9395,55.2424,54.8658,54.9231,16300.0
2007-07-19 10:00:00,67.1,67.37,67.1,67.35,15000.0,54.9395,55.1605,54.9395,55.1442,15000.0
2007-07-19 10:30:00,67.35,67.44,67.25,67.44,9500.0,55.1442,55.2178,55.0623,55.2178,9500.0
2007-07-19 11:00:00,67.38,67.76,67.38,67.44,11100.0,55.1687,55.4799,55.1687,55.2178,11100.0
2007-07-19 11:30:00,67.43,67.47,67.27,67.42,7900.0,55.2097,55.2424,55.0787,55.2015,7900.0
2007-07-19 12:00:00,67.41,67.58,67.35,67.55,8900.0,55.1933,55.3325,55.1442,55.3079,8900.0
2007-07-19 12:30:00,67.58,67.73,67.5,67.69,7900.0,55.3325,55.4553,55.267,55.4225,7900.0
2007-07-19 13:00:00,67.71,67.71,67.48,67.58,8700.0,55.4389,55.4389,55.2506,55.3325,8700.0
2007-07-19 13:30:00,67.58,67.59,67.4,67.45,13300.0,55.3325,55.3407,55.1851,55.226,13300.0
2007-07-19 14:00:00,67.43,67.5,67.32,67.41,14600.0,55.2097,55.267,55.1196,55.1933,14600.0
2007-07-19 14:30:00,67.41,67.74,67.37,67.74,25400.0,55.1933,55.4635,55.1605,55.4635,25400.0
2007-07-19 15:00:00,67.67,67.8,67.65,67.79,33100.0,55.4062,55.5126,55.3898,55.5044,33100.0
2007-07-19 15:30:00,67.8,67.8,67.5,67.59,61300.0,55.5126,55.5126,55.267,55.3407,61300.0
2007-07-20 09:30:00,67.13,67.35,66.18,66.98,22000.0,54.964,55.1442,54.1862,54.8412,22000.0
2007-07-20 10:00:00,66.98,67.49,66.93,67.31,32700.0,54.8412,55.2588,54.8003,55.1114,32700.0
2007-07-20 10:30:00,67.31,67.38,67.19,67.31,36000.0,55.1114,55.1687,55.0132,55.1114,36000.0
2007-07-20 11:00:00,67.31,67.38,67.25,67.31,27300.0,55.1114,55.1687,55.0623,55.1114,27300.0
2007-07-20 11:30:00,67.3,67.33,67.17,67.19,42600.0,55.1032,55.1278,54.9968,55.0132,42600.0
2007-07-20 12:00:00,67.2,67.2,66.98,67.09,21300.0,55.0213,55.0213,54.8412,54.9313,21300.0
2007-07-20 12:30:00,67.11,67.26,67.02,67.05,42700.0,54.9477,55.0705,54.874,54.8985,42700.0
2007-07-20 13:00:00,66.99,67.13,66.93,67.0,13000.0,54.8494,54.964,54.8003,54.8576,13000.0
2007-07-20 13:30:00,67.02,67.24,66.97,67.15,15800.0,54.874,55.0541,54.833,54.9804,15800.0
2007-07-20 14:00:00,67.13,67.38,67.13,67.32,30900.0,54.964,55.1687,54.964,55.1196,30900.0
2007-07-20 14:30:00,67.3,67.39,67.29,67.37,10800.0,55.1032,55.1769,55.095,55.1605,10800.0
2007-07-20 15:00:00,67.37,67.49,67.25,67.35,125400.0,55.1605,55.2588,55.0623,55.1442,125400.0
2007-07-20 15:30:00,67.4,67.51,67.3,67.3,40400.0,55.1851,55.2752,55.1032,55.1032,40400.0
2007-07-23 09:30:00,67.61,67.82,67.39,67.64,16700.0,55.357,55.529,55.1769,55.3816,16700.0
2007-07-23 10:00:00,67.67,67.71,67.49,67.52,17000.0,55.4062,55.4389,55.2588,55.2834,17000.0
2007-07-23 10:30:00,67.52,67.66,67.5,67.66,11700.0,55.2834,55.398,55.267,55.398,11700.0
2007-07-23 11:00:00,67.75,67.81,67.5,67.52,16300.0,55.4717,55.5208,55.267,55.2834,16300.0
2007-07-23 11:30:00,67.54,67.55,67.31,67.53,14900.0,55.2997,55.3079,55.1114,55.2915,14900.0
2007-07-23 12:00:00,67.53,67.62,67.51,67.59,11500.0,55.2915,55.3652,55.2752,55.3407,11500.0
2007-07-23 12:30:00,67.6,67.82,67.55,67.7,7000.0,55.3489,55.529,55.3079,55.4307,7000.0
2007-07-23 13:00:00,67.7,67.73,67.56,67.57,5600.0,55.4307,55.4553,55.3161,55.3243,5600.0
2007-07-23 13:30:00,67.6,67.6,67.52,67.57,8800.0,55.3489,55.3489,55.2834,55.3243,8800.0
2007-07-23 14:00:00,67.58,67.59,67.38,67.59,22400.0,55.3325,55.3407,55.1687,55.3407,22400.0
2007-07-23 14:30:00,67.6,67.75,67.49,67.51,13300.0,55.3489,55.4717,55.2588,55.2752,13300.0
2007-07-23 15:00:00,67.51,67.71,67.48,67.68,12600.0,55.2752,55.4389,55.2506,55.4144,12600.0
2007-07-23 15:30:00,67.64,67.71,67.5,67.59,29600.0,55.3816,55.4389,55.267,55.3407,29600.0
2007-07-24 09:30:00,67.3,67.41,67.3,67.37,16700.0,55.1032,55.1933,55.1032,55.1605,16700.0
2007-07-24 10:00:00,67.36,67.38,67.3,67.31,45400.0,55.1523,55.1687,55.1032,55.1114,45400.0
2007-07-24 10:30:00,67.33,67.4,67.3,67.35,18800.0,55.1278,55.1851,55.1032,55.1442,18800.0
2007-07-24 11:00:00,67.33,67.34,67.3,67.3,16100.0,55.1278,55.136,55.1032,55.1032,16100.0
2007-07-24 11:30:00,67.3,67.37,67.3,67.37,7900.0,55.1032,55.1605,55.1032,55.1605,7900.0
2007-07-24 12:00:00,67.44,67.44,67.35,67.41,5200.0,55.2178,55.2178,55.1442,55.1933,5200.0
2007-07-24 12:30:00,67.41,67.49,67.37,67.41,4600.0,55.1933,55.2588,55.1605,55.1933,4600.0
2007-07-24 13:00:00,67.41,67.45,67.35,67.35,8200.0,55.1933,55.226,55.1442,55.1442,8200.0
2007-07-24 13:30:00,67.37,67.46,67.35,67.35,9500.0,55.1605,55.2342,55.1442,55.1442,9500.0
2007-07-24 14:00:00,67.35,67.35,66.94,67.15,30800.0,55.1442,55.1442,54.8085,54.9804,30800.0
2007-07-24 14:30:00,67.15,67.38,67.15,67.25,37700.0,54.9804,55.1687,54.9804,55.0623,37700.0
2007-07-24 15:00:00,67.25,67.31,67.24,67.24,46200.0,55.0623,55.1114,55.0541,55.0541,46200.0
2007-07-24 15:30:00,67.24,67.27,67.24,67.25,64200.0,55.0541,55.0787,55.0541,55.0623,64200.0
2007-07-25 09:30:00,67.37,67.37,67.01,67.08,12500.0,55.1605,55.1605,54.8658,54.9231,12500.0
2007-07-25 10:00:00,66.98,66.98,66.4,66.45,16200.0,54.8412,54.8412,54.3663,54.4073,16200.0
2007-07-25 10:30:00,66.43,66.66,66.25,66.57,37300.0,54.3909,54.5792,54.2435,54.5055,37300.0
2007-07-25 11:00:00,66.55,66.74,66.55,66.69,21100.0,54.4891,54.6447,54.4891,54.6038,21100.0
2007-07-25 11:30:00,66.68,66.74,66.6,66.6,5500.0,54.5956,54.6447,54.5301,54.5301,5500.0
2007-07-25 12:00:00,66.6,66.69,66.6,66.66,6400.0,54.5301,54.6038,54.5301,54.5792,6400.0
2007-07-25 12:30:00,66.7,66.72,66.6,66.61,7500.0,54.612,54.6283,54.5301,54.5383,7500.0
2007-07-25 13:00:00,66.61,66.67,66.39,66.4,21800.0,54.5383,54.5874,54.3581,54.3663,21800.0
2007-07-25 13:30:00,66.35,66.45,66.2,66.2,17100.0,54.3254,54.4073,54.2026,54.2026,17100.0
2007-07-25 14:00:00,66.2,66.42,66.2,66.3,18000.0,54.2026,54.3827,54.2026,54.2845,18000.0
2007-07-25 14:30:00,66.27,66.53,66.25,66.35,15400.0,54.2599,54.4728,54.2435,54.3254,15400.0
2007-07-25 15:00:00,66.31,66.8,66.31,66.7,23800.0,54.2926,54.6938,54.2926,54.612,23800.0
2007-07-25 15:30:00,66.68,66.92,66.68,66.74,45800.0,54.5956,54.7921,54.5956,54.6447,45800.0
2007-07-26 09:30:00,66.6,66.65,65.46,65.68,36200.0,54.5301,54.571,53.5967,53.7768,36200.0
2007-07-26 10:00:00,65.63,66.37,65.61,66.19,14500.0,53.7359,54.3418,53.7195,54.1944,14500.0
2007-07-26 10:30:00,66.23,66.38,66.15,66.3,9400.0,54.2271,54.35,54.1616,54.2845,9400.0
2007-07-26 11:00:00,66.29,66.29,66.0,66.14,24600.0,54.2763,54.2763,54.0388,54.1534,24600.0
2007-07-26 11:30:00,66.15,66.45,65.98,66.45,23900.0,54.1616,54.4073,54.0224,54.4073,23900.0
2007-07-26 12:00:00,66.39,66.45,66.07,66.08,14600.0,54.3581,54.4073,54.0961,54.1043,14600.0
2007-07-26 12:30:00,66.1,66.2,66.0,66.1,23900.0,54.1207,54.2026,54.0388,54.1207,23900.0
2007-07-26 13:00:00,66.1,66.13,66.0,66.0,16800.0,54.1207,54.1453,54.0388,54.0388,16800.0
2007-07-26 13:30:00,66.0,66.21,65.77,65.89,29400.0,54.0388,54.2108,53.8505,53.9488,29400.0
2007-07-26 14:00:00,65.94,66.07,65.63,65.71,35800.0,53.9897,54.0961,53.7359,53.8014,35800.0
2007-07-26 14:30:00,65.73,65.84,65.39,65.45,31300.0,53.8178,53.9078,53.5394,53.5885,31300.0
2007-07-26 15:00:00,65.43,65.66,65.31,65.45,55300.0,53.5721,53.7604,53.4739,53.5885,55300.0
2007-07-26 15:30:00,65.49,65.71,64.84,65.56,60100.0,53.6212,53.8014,53.089,53.6786,60100.0
2007-07-27 09:30:00,65.26,65.56,63.69,64.15,41000.0,53.4329,53.6786,52.1475,52.5241,41000.0
2007-07-27 10:00:00,64.2,64.77,64.2,64.6,22800.0,52.565,53.0317,52.565,52.8925,22800.0
2007-07-27 10:30:00,64.57,64.77,64.3,64.32,20100.0,52.868,53.0317,52.6469,52.6633,20100.0
2007-07-27 11:00:00,64.42,64.9,64.42,64.77,20300.0,52.7452,53.1382,52.7452,53.0317,20300.0
2007-07-27 11:30:00,64.78,64.93,64.45,64.57,26200.0,53.0399,53.1627,52.7697,52.868,26200.0
2007-07-27 12:00:00,64.5,64.5,64.12,64.23,26600.0,52.8107,52.8107,52.4995,52.5896,26600.0
2007-07-27 12:30:00,64.29,64.37,63.9,64.18,24800.0,52.6387,52.7042,52.3194,52.5487,24800.0
2007-07-27 13:00:00,64.2,64.52,64.19,64.47,17000.0,52.565,52.827,52.5568,52.7861,17000.0
2007-07-27 13:30:00,64.46,64.87,64.45,64.82,29800.0,52.7779,53.1136,52.7697,53.0727,29800.0
2007-07-27 14:00:00,64.84,65.08,64.72,65.02,52400.0,53.089,53.2856,52.9908,53.2364,52400.0
2007-07-27 14:30:00,65.02,65.48,64.99,65.33,36800.0,53.2364,53.6131,53.2119,53.4902,36800.0
2007-07-27 15:00:00,65.36,65.49,65.26,65.4,26500.0,53.5148,53.6212,53.4329,53.5476,26500.0
2007-07-27 15:30:00,65.4,65.51,65.01,65.05,36800.0,53.5476,53.6376,53.2282,53.261,36800.0
2007-07-30 09:30:00,64.8,64.82,64.13,64.59,13400.0,53.0563,53.0727,52.5077,52.8844,13400.0
2007-07-30 10:00:00,64.55,64.66,64.17,64.56,17800.0,52.8516,52.9417,52.5405,52.8598,17800.0
2007-07-30 10:30:00,64.54,64.54,63.9,64.04,36200.0,52.8434,52.8434,52.3194,52.434,36200.0
2007-07-30 11:00:00,64.04,64.13,63.79,63.91,23700.0,52.434,52.5077,52.2293,52.3276,23700.0
2007-07-30 11:30:00,63.89,64.03,63.65,63.97,37500.0,52.3112,52.4258,52.1147,52.3767,37500.0
2007-07-30 12:00:00,64.03,64.08,63.89,63.95,8500.0,52.4258,52.4668,52.3112,52.3603,8500.0
2007-07-30 12:30:00,63.96,64.04,63.95,64.01,33600.0,52.3685,52.434,52.3603,52.4095,33600.0
2007-07-30 13:00:00,64.01,64.16,64.01,64.01,17400.0,52.4095,52.5323,52.4095,52.4095,17400.0
2007-07-30 13:30:00,64.06,64.45,63.89,64.37,19500.0,52.4504,52.7697,52.3112,52.7042,19500.0
2007-07-30 14:00:00,64.45,64.53,64.29,64.48,19000.0,52.7697,52.8352,52.6387,52.7943,19000.0
2007-07-30 14:30:00,64.49,64.8,64.49,64.73,17800.0,52.8025,53.0563,52.8025,52.999,17800.0
2007-07-30 15:00:00,64.66,64.99,64.66,64.95,12500.0,52.9417,53.2119,52.9417,53.1791,12500.0
2007-07-30 15:30:00,64.92,65.0,64.83,64.87,33600.0,53.1545,53.22,53.0809,53.1136,33600.0
2007-07-31 09:30:00,64.95,65.62,64.95,65.53,20100.0,53.1791,53.7277,53.1791,53.654,20100.0
2007-07-31 10:00:00,65.54,65.86,65.53,65.84,22600.0,53.6622,53.9242,53.654,53.9078,22600.0
2007-07-31 10:30:00,65.75,65.86,65.54,65.67,22500.0,53.8341,53.9242,53.6622,53.7686,22500.0
2007-07-31 11:00:00,65.67,65.83,65.51,65.65,18000.0,53.7686,53.8996,53.6376,53.7523,18000.0
2007-07-31 11:30:00,65.67,65.85,65.67,65.79,15900.0,53.7686,53.916,53.7686,53.8669,15900.0
2007-07-31 12:00:00,65.82,65.87,65.72,65.79,10800.0,53.8914,53.9324,53.8096,53.8669,10800.0
2007-07-31 12:30:00,65.81,66.01,65.79,66.01,41900.0,53.8833,54.047,53.8669,54.047,41900.0
2007-07-31 13:00:00,65.92,66.31,65.84,66.26,27300.0,53.9733,54.2926,53.9078,54.2517,27300.0
2007-07-31 13:30:00,66.17,66.36,66.15,66.25,22800.0,54.178,54.3336,54.1616,54.2435,22800.0
2007-07-31 14:00:00,66.29,66.42,66.2,66.2,32300.0,54.2763,54.3827,54.2026,54.2026,32300.0
2007-07-31 14:30:00,66.25,66.26,66.01,66.25,39600.0,54.2435,54.2517,54.047,54.2435,39600.0
2007-07-31 15:00:00,66.15,66.5,66.15,66.4,43700.0,54.1616,54.4482,54.1616,54.3663,43700.0
2007-07-31 15:30:00,66.43,66.48,65.64,65.7,68100.0,54.3909,54.4318,53.7441,53.7932,68100.0
2007-08-01 09:30:00,65.8,65.84,63.88,64.73,47400.0,53.8751,53.9078,52.303,52.999,47400.0
2007-08-01 10:00:00,64.77,65.37,64.57,64.99,26800.0,53.0317,53.523,52.868,53.2119,26800.0
2007-08-01 10:30:00,64.95,65.01,64.6,64.7,10700.0,53.1791,53.2282,52.8925,52.9744,10700.0
2007-08-01 11:00:00,64.7,65.22,64.7,65.01,19900.0,52.9744,53.4002,52.9744,53.2282,19900.0
2007-08-01 11:30:00,65.01,65.3,64.93,65.27,15000.0,53.2282,53.4657,53.1627,53.4411,15000.0
2007-08-01 12:00:00,65.4,65.58,65.05,65.58,16500.0,53.5476,53.6949,53.261,53.6949,16500.0
2007-08-01 12:30:00,65.58,65.75,65.51,65.63,15800.0,53.6949,53.8341,53.6376,53.7359,15800.0
2007-08-01 13:00:00,65.6,65.75,65.3,65.54,43400.0,53.7113,53.8341,53.4657,53.6622,43400.0
2007-08-01 13:30:00,65.54,65.64,65.5,65.52,13700.0,53.6622,53.7441,53.6294,53.6458,13700.0
2007-08-01 14:00:00,65.52,65.69,65.45,65.6,16000.0,53.6458,53.785,53.5885,53.7113,16000.0
2007-08-01 14:30:00,65.65,65.77,65.5,65.55,18200.0,53.7523,53.8505,53.6294,53.6704,18200.0
2007-08-01 15:00:00,65.55,65.6,65.05,65.38,24100.0,53.6704,53.7113,53.261,53.5312,24100.0
2007-08-01 15:30:00,65.38,66.38,65.35,66.17,41900.0,53.5312,54.35,53.5066,54.178,41900.0
2007-08-02 09:30:00,66.2,66.75,66.16,66.47,15000.0,54.2026,54.6529,54.1698,54.4236,15000.0
2007-08-02 10:00:00,66.45,66.56,66.2,66.33,13200.0,54.4073,54.4973,54.2026,54.309,13200.0
2007-08-02 10:30:00,66.3,66.59,66.25,66.53,13600.0,54.2845,54.5219,54.2435,54.4728,13600.0
2007-08-02 11:00:00,66.53,66.75,66.34,66.75,13300.0,54.4728,54.6529,54.3172,54.6529,13300.0
2007-08-02 11:30:00,66.7,66.86,66.55,66.84,5800.0,54.612,54.743,54.4891,54.7266,5800.0
2007-08-02 12:00:00,66.85,66.94,66.8,66.85,8400.0,54.7348,54.8085,54.6938,54.7348,8400.0
2007-08-02 12:30:00,66.83,66.88,66.63,66.63,9800.0,54.7184,54.7593,54.5546,54.5546,9800.0
2007-08-02 13:00:00,66.62,66.66,66.49,66.58,15500.0,54.5465,54.5792,54.44,54.5137,15500.0
2007-08-02 13:30:00,66.6,66.68,66.52,66.65,15000.0,54.5301,54.5956,54.4646,54.571,15000.0
2007-08-02 14:00:00,66.66,66.75,66.53,66.56,13400.0,54.5792,54.6529,54.4728,54.4973,13400.0
2007-08-02 14:30:00,66.59,66.69,66.43,66.45,11600.0,54.5219,54.6038,54.3909,54.4073,11600.0
2007-08-02 15:00:00,66.45,67.22,66.41,67.22,19100.0,54.4073,55.0377,54.3745,55.0377,19100.0
2007-08-02 15:30:00,67.15,67.19,66.61,66.91,38200.0,54.9804,55.0132,54.5383,54.7839,38200.0
2007-08-03 09:30:00,66.9,67.19,66.0,66.0,19400.0,54.7757,55.0132,54.0388,54.0388,19400.0
2007-08-03 10:00:00,66.0,66.25,65.68,66.16,17200.0,54.0388,54.2435,53.7768,54.1698,17200.0
2007-08-03 10:30:00,66.22,66.25,65.69,65.74,22300.0,54.2189,54.2435,53.785,53.8259,22300.0
2007-08-03 11:00:00,65.75,65.81,65.45,65.58,25600.0,53.8341,53.8833,53.5885,53.6949,25600.0
2007-08-03 11:30:00,65.56,65.67,65.36,65.57,16100.0,53.6786,53.7686,53.5148,53.6867,16100.0
2007-08-03 12:00:00,65.57,65.76,65.57,65.64,16800.0,53.6867,53.8423,53.6867,53.7441,16800.0
2007-08-03 12:30:00,65.65,65.75,65.65,65.67,8300.0,53.7523,53.8341,53.7523,53.7686,8300.0
2007-08-03 13:00:00,65.69,65.9,65.56,65.6,16100.0,53.785,53.9569,53.6786,53.7113,16100.0
2007-08-03 13:30:00,65.58,65.75,65.55,65.71,14000.0,53.6949,53.8341,53.6704,53.8014,14000.0
2007-08-03 14:00:00,65.74,65.75,65.2,65.25,21100.0,53.8259,53.8341,53.3838,53.4247,21100.0
2007-08-03 14:30:00,65.14,65.42,65.09,65.15,34900.0,53.3347,53.5639,53.2937,53.3429,34900.0
2007-08-03 15:00:00,65.21,65.3,64.98,65.2,30700.0,53.392,53.4657,53.2037,53.3838,30700.0
2007-08-03 15:30:00,65.2,65.25,64.25,64.25,54800.0,53.3838,53.4247,52.606,52.606,54800.0
2007-08-06 09:30:00,64.5,64.5,64.05,64.25,25100.0,52.8107,52.8107,52.4422,52.606,25100.0
2007-08-06 10:00:00,64.25,64.63,64.19,64.19,20900.0,52.606,52.9171,52.5568,52.5568,20900.0
2007-08-06 10:30:00,64.19,64.25,63.68,63.69,36700.0,52.5568,52.606,52.1393,52.1475,36700.0
2007-08-06 11:00:00,63.68,64.17,63.23,63.51,33000.0,52.1393,52.5405,51.7708,52.0001,33000.0
2007-08-06 11:30:00,63.51,63.52,62.58,62.73,59600.0,52.0001,52.0083,51.2386,51.3614,59600.0
2007-08-06 12:00:00,62.74,63.29,62.55,63.2,46500.0,51.3696,51.82,51.2141,51.7463,46500.0
2007-08-06 12:30:00,63.2,64.12,63.19,64.12,27200.0,51.7463,52.4995,51.7381,52.4995,27200.0
2007-08-06 13:00:00,64.1,64.2,63.88,64.14,14600.0,52.4832,52.565,52.303,52.5159,14600.0
2007-08-06 13:30:00,64.13,64.13,63.49,63.56,27700.0,52.5077,52.5077,51.9837,52.041,27700.0
2007-08-06 14:00:00,63.59,64.2,63.56,64.2,42300.0,52.0656,52.565,52.041,52.565,42300.0
2007-08-06 14:30:00,64.2,64.47,63.99,64.12,28300.0,52.565,52.7861,52.3931,52.4995,28300.0
2007-08-06 15:00:00,64.15,64.47,64.04,64.47,22100.0,52.5241,52.7861,52.434,52.7861,22100.0
2007-08-06 15:30:00,64.47,64.67,64.25,64.52,48200.0,52.7861,52.9499,52.606,52.827,48200.0
2007-08-07 09:30:00,64.71,64.79,63.9,64.03,48000.0,52.9826,53.0481,52.3194,52.4258,48000.0
2007-08-07 10:00:00,64.04,64.14,63.8,63.85,50400.0,52.434,52.5159,52.2375,52.2785,50400.0
2007-08-07 10:30:00,63.87,63.88,63.15,63.21,50200.0,52.2948,52.303,51.7053,51.7545,50200.0
2007-08-07 11:00:00,63.27,63.31,63.12,63.18,69900.0,51.8036,51.8363,51.6808,51.7299,69900.0
2007-08-07 11:30:00,63.13,63.14,62.76,62.83,50900.0,51.6889,51.6971,51.386,51.4433,50900.0
2007-08-07 12:00:00,62.84,63.1,62.83,62.99,38800.0,51.4515,51.6644,51.4433,51.5743,38800.0
2007-08-07 12:30:00,63.05,63.05,62.81,62.92,33700.0,51.6234,51.6234,51.4269,51.517,33700.0
2007-08-07 13:00:00,62.93,63.11,62.81,62.96,33500.0,51.5252,51.6726,51.4269,51.5498,33500.0
2007-08-07 13:30:00,62.96,63.01,62.64,62.67,48700.0,51.5498,51.5907,51.2878,51.3123,48700.0
2007-08-07 14:00:00,62.67,62.7,61.1,61.59,81900.0,51.3123,51.3369,50.0268,50.428,81900.0
2007-08-07 14:30:00,61.56,62.25,60.81,62.25,109400.0,50.4035,50.9684,49.7894,50.9684,109400.0
2007-08-07 15:00:00,62.29,63.04,62.17,62.98,53700.0,51.0012,51.6153,50.9029,51.5661,53700.0
2007-08-07 15:30:00,62.98,63.25,62.5,62.61,84400.0,51.5661,51.7872,51.1731,51.2632,84400.0
2007-08-08 09:30:00,62.99,63.03,62.6,62.9,22400.0,51.5743,51.6071,51.255,51.5006,22400.0
2007-08-08 10:00:00,62.94,63.11,62.79,62.79,36300.0,51.5334,51.6726,51.4106,51.4106,36300.0
2007-08-08 10:30:00,62.8,62.93,62.57,62.65,31000.0,51.4188,51.5252,51.2304,51.2959,31000.0
2007-08-08 11:00:00,62.68,62.75,62.5,62.71,16500.0,51.3205,51.3778,51.1731,51.3451,16500.0
2007-08-08 11:30:00,62.68,62.81,62.39,62.42,21700.0,51.3205,51.4269,51.0831,51.1076,21700.0
2007-08-08 12:00:00,62.39,62.39,62.05,62.2,25900.0,51.0831,51.0831,50.8047,50.9275,25900.0
2007-08-08 12:30:00,62.21,62.45,62.11,62.34,23200.0,50.9357,51.1322,50.8538,51.0421,23200.0
2007-08-08 13:00:00,62.34,62.43,62.08,62.11,19200.0,51.0421,51.1158,50.8292,50.8538,19200.0
2007-08-08 13:30:00,62.11,62.11,61.31,61.41,72300.0,50.8538,50.8538,50.1988,50.2807,72300.0
2007-08-08 14:00:00,61.41,61.83,61.23,61.75,72100.0,50.2807,50.6245,50.1333,50.559,72100.0
2007-08-08 14:30:00,61.75,62.78,61.75,62.7,51700.0,50.559,51.4024,50.559,51.3369,51700.0
2007-08-08 15:00:00,62.77,63.0,62.32,62.59,172000.0,51.3942,51.5825,51.0257,51.2468,172000.0
2007-08-08 15:30:00,62.5,63.15,62.45,62.91,75400.0,51.1731,51.7053,51.1322,51.5088,75400.0
2007-08-09 09:30:00,62.25,62.46,60.5,61.64,26200.0,50.9684,51.1404,49.5356,50.469,26200.0
2007-08-09 10:00:00,61.64,62.03,61.51,61.72,32800.0,50.469,50.7883,50.3625,50.5345,32800.0
2007-08-09 10:30:00,61.78,62.11,61.78,61.87,24900.0,50.5836,50.8538,50.5836,50.6573,24900.0
2007-08-09 11:00:00,61.96,62.17,61.54,61.74,23000.0,50.731,50.9029,50.3871,50.5509,23000.0
2007-08-09 11:30:00,61.76,61.81,60.04,60.4,75000.0,50.5672,50.6082,49.159,49.4537,75000.0
2007-08-09 12:00:00,60.28,60.33,59.11,59.48,111200.0,49.3555,49.3964,48.3975,48.7004,111200.0
2007-08-09 12:30:00,59.49,59.61,58.49,58.69,93100.0,48.7086,48.8069,47.8899,48.0536,93100.0
2007-08-09 13:00:00,58.72,58.72,57.04,57.06,94700.0,48.0782,48.0782,46.7026,46.719,94700.0
2007-08-09 13:30:00,57.07,57.78,56.54,57.0,144600.0,46.7272,47.3085,46.2933,46.6699,144600.0
2007-08-09 14:00:00,57.0,57.1,55.89,56.45,92400.0,46.6699,46.7518,45.7611,46.2196,92400.0
2007-08-09 14:30:00,56.41,57.02,56.01,56.6,112500.0,46.1868,46.6863,45.8593,46.3424,112500.0
2007-08-09 15:00:00,56.6,57.53,56.33,57.0,138800.0,46.3424,47.1038,46.1213,46.6699,138800.0
2007-08-09 15:30:00,57.05,57.2,55.41,55.42,227200.0,46.7108,46.8336,45.368,45.3762,227200.0
2007-08-10 09:30:00,54.6,54.81,50.86,54.15,223700.0,44.7048,44.8768,41.6426,44.3364,223700.0
2007-08-10 10:00:00,54.13,56.2,54.12,56.11,99200.0,44.32,46.0149,44.3118,45.9412,99200.0
2007-08-10 10:30:00,56.08,57.13,55.87,57.05,66900.0,45.9166,46.7763,45.7447,46.7108,66900.0
2007-08-10 11:00:00,57.06,58.54,57.06,58.54,101000.0,46.719,47.9308,46.719,47.9308,101000.0
2007-08-10 11:30:00,58.47,58.9,58.26,58.59,57100.0,47.8735,48.2256,47.7015,47.9717,57100.0
2007-08-10 12:00:00,58.61,60.5,58.46,60.0,86700.0,47.9881,49.5356,47.8653,49.1262,86700.0
2007-08-10 12:30:00,59.93,60.05,59.35,59.95,64600.0,49.0689,49.1671,48.594,49.0853,64600.0
2007-08-10 13:00:00,59.94,60.93,59.54,59.71,82400.0,49.0771,49.8877,48.7496,48.8888,82400.0
2007-08-10 13:30:00,59.7,59.72,58.83,59.33,70700.0,48.8806,48.8969,48.1682,48.5776,70700.0
2007-08-10 14:00:00,59.31,59.53,58.9,59.34,55400.0,48.5612,48.7414,48.2256,48.5858,55400.0
2007-08-10 14:30:00,59.26,59.6,58.92,58.94,41600.0,48.5203,48.7987,48.2419,48.2583,41600.0
2007-08-10 15:00:00,58.93,59.46,58.9,59.37,62300.0,48.2501,48.6841,48.2256,48.6104,62300.0
2007-08-10 15:30:00,59.44,60.02,59.11,59.88,91400.0,48.6677,49.1426,48.3975,49.0279,91400.0
2007-08-13 09:30:00,60.75,61.85,60.11,61.85,25200.0,49.7403,50.6409,49.2163,50.6409,25200.0
2007-08-13 10:00:00,61.95,62.88,61.87,62.64,48600.0,50.7228,51.4843,50.6573,51.2878,48600.0
2007-08-13 10:30:00,62.65,62.74,62.19,62.5,58400.0,51.2959,51.3696,50.9193,51.1731,58400.0
2007-08-13 11:00:00,62.5,62.71,62.5,62.66,28000.0,51.1731,51.3451,51.1731,51.3041,28000.0
2007-08-13 11:30:00,62.65,62.68,62.51,62.64,19100.0,51.2959,51.3205,51.1813,51.2878,19100.0
2007-08-13 12:00:00,62.68,62.72,62.51,62.67,22700.0,51.3205,51.3533,51.1813,51.3123,22700.0
2007-08-13 12:30:00,62.67,62.75,62.44,62.46,18300.0,51.3123,51.3778,51.124,51.1404,18300.0
2007-08-13 13:00:00,62.49,62.67,62.19,62.55,29700.0,51.1649,51.3123,50.9193,51.2141,29700.0
2007-08-13 13:30:00,62.62,62.62,62.25,62.42,22700.0,51.2714,51.2714,50.9684,51.1076,22700.0
2007-08-13 14:00:00,62.58,62.66,62.44,62.59,11600.0,51.2386,51.3041,51.124,51.2468,11600.0
2007-08-13 14:30:00,62.59,62.6,62.41,62.47,16100.0,51.2468,51.255,51.0994,51.1486,16100.0
2007-08-13 15:00:00,62.46,62.71,62.31,62.52,34000.0,51.1404,51.3451,51.0176,51.1895,34000.0
2007-08-13 15:30:00,62.54,62.69,62.5,62.59,39600.0,51.2059,51.3287,51.1731,51.2468,39600.0
2007-08-14 09:30:00,62.94,62.94,62.0,62.13,16800.0,51.5334,51.5334,50.7637,50.8702,16800.0
2007-08-14 10:00:00,62.13,62.29,61.26,61.48,37100.0,50.8702,51.0012,50.1578,50.338,37100.0
2007-08-14 10:30:00,61.46,61.91,61.02,61.1,30900.0,50.3216,50.6901,49.9613,50.0268,30900.0
2007-08-14 11:00:00,61.05,61.33,60.83,61.16,14000.0,49.9859,50.2152,49.8058,50.076,14000.0
2007-08-14 11:30:00,61.24,61.47,61.12,61.47,8600.0,50.1415,50.3298,50.0432,50.3298,8600.0
2007-08-14 12:00:00,61.32,61.38,60.68,60.79,21900.0,50.207,50.2561,49.683,49.773,21900.0
2007-08-14 12:30:00,60.82,60.93,60.62,60.69,8300.0,49.7976,49.8877,49.6338,49.6912,8300.0
2007-08-14 13:00:00,60.68,60.88,60.66,60.85,6300.0,49.683,49.8467,49.6666,49.8222,6300.0
2007-08-14 13:30:00,60.8,60.97,60.49,60.5,15100.0,49.7812,49.9204,49.5274,49.5356,15100.0
2007-08-14 14:00:00,60.36,60.49,60.2,60.2,23100.0,49.421,49.5274,49.29,49.29,23100.0
2007-08-14 14:30:00,60.19,60.21,59.74,59.76,40100.0,49.2818,49.2981,48.9133,48.9297,40100.0
2007-08-14 15:00:00,59.77,60.24,59.66,59.96,31700.0,48.9379,49.3227,48.8478,49.0934,31700.0
2007-08-14 15:30:00,59.96,60.02,59.14,59.36,54100.0,49.0934,49.1426,48.4221,48.6022,54100.0
2007-08-15 09:30:00,59.0,59.36,58.45,58.79,30100.0,48.3074,48.6022,47.8571,48.1355,30100.0
2007-08-15 10:00:00,58.77,58.99,58.63,58.82,34200.0,48.1191,48.2992,48.0045,48.1601,34200.0
2007-08-15 10:30:00,58.89,59.56,58.87,59.5,23000.0,48.2174,48.7659,48.201,48.7168,23000.0
2007-08-15 11:00:00,59.54,59.62,59.19,59.42,52100.0,48.7496,48.8151,48.463,48.6513,52100.0
2007-08-15 11:30:00,59.37,59.61,59.05,59.2,55200.0,48.6104,48.8069,48.3484,48.4712,55200.0
2007-08-15 12:00:00,59.21,59.61,59.21,59.44,56200.0,48.4794,48.8069,48.4794,48.6677,56200.0
2007-08-15 12:30:00,59.49,59.77,59.4,59.65,12600.0,48.7086,48.9379,48.6349,48.8396,12600.0
2007-08-15 13:00:00,59.65,59.65,59.28,59.41,30600.0,48.8396,48.8396,48.5367,48.6431,30600.0
2007-08-15 13:30:00,59.45,59.74,59.21,59.37,51000.0,48.6759,48.9133,48.4794,48.6104,51000.0
2007-08-15 14:00:00,59.37,59.6,59.15,59.32,44100.0,48.6104,48.7987,48.4302,48.5694,44100.0
2007-08-15 14:30:00,59.36,59.48,58.85,59.05,59600.0,48.6022,48.7004,48.1846,48.3484,59600.0
2007-08-15 15:00:00,59.14,59.26,58.49,58.49,37900.0,48.4221,48.5203,47.8899,47.8899,37900.0
2007-08-15 15:30:00,58.46,59.34,58.12,59.0,147300.0,47.8653,48.5858,47.5869,48.3074,147300.0
2007-08-16 09:30:00,58.15,58.72,57.58,57.67,26400.0,47.6115,48.0782,47.1448,47.2185,26400.0
2007-08-16 10:00:00,57.57,58.2,57.16,57.29,32000.0,47.1366,47.6524,46.8009,46.9073,32000.0
2007-08-16 10:30:00,57.29,57.48,56.18,56.74,60500.0,46.9073,47.0629,45.9985,46.457,60500.0
2007-08-16 11:00:00,56.66,56.74,56.53,56.56,33700.0,46.3915,46.457,46.2851,46.3096,33700.0
2007-08-16 11:30:00,56.6,56.6,55.69,55.82,62800.0,46.3424,46.3424,45.5973,45.7037,62800.0
2007-08-16 12:00:00,55.72,55.75,55.01,55.38,39900.0,45.6219,45.6464,45.0405,45.3435,39900.0
2007-08-16 12:30:00,55.37,55.49,55.0,55.0,51400.0,45.3353,45.4335,45.0323,45.0323,51400.0
2007-08-16 13:00:00,55.03,55.18,54.8,54.87,88000.0,45.0569,45.1797,44.8686,44.9259,88000.0
2007-08-16 13:30:00,54.84,55.35,54.7,55.35,87000.0,44.9013,45.3189,44.7867,45.3189,87000.0
2007-08-16 14:00:00,55.35,56.0,54.97,55.01,96100.0,45.3189,45.8511,45.0078,45.0405,96100.0
2007-08-16 14:30:00,55.43,55.95,55.21,55.5,50400.0,45.3844,45.8102,45.2043,45.4417,50400.0
2007-08-16 15:00:00,55.54,55.86,54.93,55.53,46300.0,45.4745,45.7365,44.975,45.4663,46300.0
2007-08-16 15:30:00,55.54,56.02,55.47,55.9,74300.0,45.4745,45.8675,45.4172,45.7692,74300.0
2007-08-17 09:30:00,57.25,60.16,57.25,59.5,83000.0,46.8746,49.2572,46.8746,48.7168,83000.0
2007-08-17 10:00:00,59.5,59.6,58.06,58.34,56900.0,48.7168,48.7987,47.5378,47.767,56900.0
2007-08-17 10:30:00,58.41,58.51,57.54,57.54,30900.0,47.8244,47.9062,47.112,47.112,30900.0
2007-08-17 11:00:00,57.54,57.93,57.5,57.65,20300.0,47.112,47.4313,47.0793,47.2021,20300.0
2007-08-17 11:30:00,57.59,57.91,57.51,57.89,13900.0,47.153,47.415,47.0875,47.3986,13900.0
2007-08-17 12:00:00,57.84,57.9,57.54,57.57,13900.0,47.3577,47.4068,47.112,47.1366,13900.0
2007-08-17 12:30:00,57.57,57.84,57.5,57.55,12200.0,47.1366,47.3577,47.0793,47.1202,12200.0
2007-08-17 13:00:00,57.6,57.71,57.51,57.51,24300.0,47.1612,47.2512,47.0875,47.0875,24300.0
2007-08-17 13:30:00,57.58,57.62,57.15,57.31,79800.0,47.1448,47.1775,46.7927,46.9237,79800.0
2007-08-17 14:00:00,57.28,57.38,57.09,57.11,29200.0,46.8991,46.981,46.7436,46.76,29200.0
2007-08-17 14:30:00,57.09,57.29,56.8,57.23,29800.0,46.7436,46.9073,46.5061,46.8582,29800.0
2007-08-17 15:00:00,57.26,57.58,56.91,57.35,63900.0,46.8828,47.1448,46.5962,46.9565,63900.0
2007-08-17 15:30:00,57.25,57.56,57.1,57.22,56700.0,46.8746,47.1284,46.7518,46.85,56700.0
2007-08-20 09:30:00,57.0,57.35,56.83,57.06,15900.0,46.6699,46.9565,46.5307,46.719,15900.0
2007-08-20 10:00:00,57.13,57.39,57.02,57.12,21700.0,46.7763,46.9892,46.6863,46.7681,21700.0
2007-08-20 10:30:00,57.13,57.24,56.76,56.77,18300.0,46.7763,46.8664,46.4734,46.4816,18300.0
2007-08-20 11:00:00,56.78,57.05,56.51,56.83,38800.0,46.4898,46.7108,46.2687,46.5307,38800.0
2007-08-20 11:30:00,56.83,56.98,56.59,56.6,25600.0,46.5307,46.6535,46.3342,46.3424,25600.0
2007-08-20 12:00:00,56.55,56.68,56.5,56.66,21200.0,46.3014,46.4079,46.2605,46.3915,21200.0
2007-08-20 12:30:00,56.66,56.7,56.55,56.63,24800.0,46.3915,46.4243,46.3014,46.3669,24800.0
2007-08-20 13:00:00,56.58,56.6,56.32,56.4,21600.0,46.326,46.3424,46.1131,46.1786,21600.0
2007-08-20 13:30:00,56.48,56.7,56.44,56.55,23300.0,46.2441,46.4243,46.2114,46.3014,23300.0
2007-08-20 14:00:00,56.56,56.67,56.14,56.48,39200.0,46.3096,46.3997,45.9657,46.2441,39200.0
2007-08-20 14:30:00,56.49,56.67,56.42,56.6,39300.0,46.2523,46.3997,46.195,46.3424,39300.0
2007-08-20 15:00:00,56.61,56.74,56.33,56.59,52900.0,46.3506,46.457,46.1213,46.3342,52900.0
2007-08-20 15:30:00,56.56,56.7,56.06,56.4,63200.0,46.3096,46.4243,45.9002,46.1786,63200.0
2007-08-21 09:30:00,56.59,57.75,56.57,57.09,11700.0,46.3342,47.284,46.3178,46.7436,11700.0
2007-08-21 10:00:00,57.0,57.06,56.43,56.67,16400.0,46.6699,46.719,46.2032,46.3997,16400.0
2007-08-21 10:30:00,56.68,56.73,56.43,56.46,22500.0,46.4079,46.4488,46.2032,46.2278,22500.0
2007-08-21 11:00:00,56.49,56.52,56.12,56.46,34300.0,46.2523,46.2769,45.9494,46.2278,34300.0
2007-08-21 11:30:00,56.52,56.6,56.28,56.44,28400.0,46.2769,46.3424,46.0804,46.2114,28400.0
2007-08-21 12:00:00,56.43,56.5,56.19,56.26,28500.0,46.2032,46.2605,46.0067,46.064,28500.0
2007-08-21 12:30:00,56.23,56.33,56.05,56.31,43500.0,46.0394,46.1213,45.8921,46.1049,43500.0
2007-08-21 13:00:00,56.31,56.39,55.9,56.31,18300.0,46.1049,46.1704,45.7692,46.1049,18300.0
2007-08-21 13:30:00,56.38,56.62,56.26,56.29,19200.0,46.1623,46.3588,46.064,46.0886,19200.0
2007-08-21 14:00:00,56.29,56.4,55.95,56.09,38800.0,46.0886,46.1786,45.8102,45.9248,38800.0
2007-08-21 14:30:00,56.14,56.21,55.93,56.07,80100.0,45.9657,46.0231,45.7938,45.9084,80100.0
2007-08-21 15:00:00,56.03,56.11,55.94,56.05,55500.0,45.8757,45.9412,45.802,45.8921,55500.0
2007-08-21 15:30:00,56.07,56.23,56.0,56.22,56600.0,45.9084,46.0394,45.8511,46.0312,56600.0
2007-08-22 09:30:00,56.9,57.59,56.34,57.56,58100.0,46.588,47.153,46.1295,47.1284,58100.0
2007-08-22 10:00:00,57.54,57.58,57.26,57.4,91100.0,47.112,47.1448,46.8828,46.9974,91100.0
2007-08-22 10:30:00,57.37,57.54,57.11,57.38,262300.0,46.9728,47.112,46.76,46.981,262300.0
2007-08-22 11:00:00,57.45,57.62,57.45,57.49,47900.0,47.0383,47.1775,47.0383,47.0711,47900.0
2007-08-22 11:30:00,57.5,57.55,56.71,56.86,93700.0,47.0793,47.1202,46.4324,46.5553,93700.0
2007-08-22 12:00:00,56.83,57.13,56.79,57.0,42500.0,46.5307,46.7763,46.4979,46.6699,42500.0
2007-08-22 12:30:00,56.97,57.17,56.93,56.95,25700.0,46.6453,46.8091,46.6126,46.629,25700.0
2007-08-22 13:00:00,56.97,57.05,56.9,56.99,20100.0,46.6453,46.7108,46.588,46.6617,20100.0
2007-08-22 13:30:00,57.0,57.17,56.97,57.11,32200.0,46.6699,46.8091,46.6453,46.76,32200.0
2007-08-22 14:00:00,57.13,57.26,56.8,56.88,26500.0,46.7763,46.8828,46.5061,46.5716,26500.0
2007-08-22 14:30:00,56.88,57.2,56.88,57.12,68600.0,46.5716,46.8336,46.5716,46.7681,68600.0
2007-08-22 15:00:00,57.06,57.35,56.97,57.0,90400.0,46.719,46.9565,46.6453,46.6699,90400.0
2007-08-22 15:30:00,57.01,57.24,56.83,56.92,104800.0,46.6781,46.8664,46.5307,46.6044,104800.0
2007-08-23 09:30:00,56.92,57.49,56.5,57.22,40500.0,46.6044,47.0711,46.2605,46.85,40500.0
2007-08-23 10:00:00,57.11,57.24,56.9,56.93,49500.0,46.76,46.8664,46.588,46.6126,49500.0
2007-08-23 10:30:00,56.95,57.06,56.84,56.87,13700.0,46.629,46.719,46.5389,46.5634,13700.0
2007-08-23 11:00:00,56.86,56.98,56.85,56.93,14000.0,46.5553,46.6535,46.5471,46.6126,14000.0
2007-08-23 11:30:00,56.88,57.0,56.84,56.91,23200.0,46.5716,46.6699,46.5389,46.5962,23200.0
2007-08-23 12:00:00,56.9,57.09,56.9,56.96,32400.0,46.588,46.7436,46.588,46.6371,32400.0
2007-08-23 12:30:00,56.95,57.01,56.84,56.85,13600.0,46.629,46.6781,46.5389,46.5471,13600.0
2007-08-23 13:00:00,56.85,57.05,56.83,56.93,23600.0,46.5471,46.7108,46.5307,46.6126,23600.0
2007-08-23 13:30:00,56.93,57.04,56.93,57.0,23200.0,46.6126,46.7026,46.6126,46.6699,23200.0
2007-08-23 14:00:00,57.0,57.05,56.85,56.88,30100.0,46.6699,46.7108,46.5471,46.5716,30100.0
2007-08-23 14:30:00,56.93,57.0,56.72,56.87,18400.0,46.6126,46.6699,46.4406,46.5634,18400.0
2007-08-23 15:00:00,56.81,57.01,56.81,56.91,56600.0,46.5143,46.6781,46.5143,46.5962,56600.0
2007-08-23 15:30:00,56.91,57.0,56.82,56.94,34600.0,46.5962,46.6699,46.5225,46.6208,34600.0
2007-08-24 09:30:00,56.73,57.54,56.6,57.43,9700.0,46.4488,47.112,46.3424,47.022,9700.0
2007-08-24 10:00:00,57.27,57.95,57.25,57.53,20600.0,46.891,47.4477,46.8746,47.1038,20600.0
2007-08-24 10:30:00,57.5,57.76,57.41,57.54,9200.0,47.0793,47.2922,47.0056,47.112,9200.0
2007-08-24 11:00:00,57.54,57.56,57.47,57.48,7800.0,47.112,47.1284,47.0547,47.0629,7800.0
2007-08-24 11:30:00,57.48,57.6,57.45,57.55,8200.0,47.0629,47.1612,47.0383,47.1202,8200.0
2007-08-24 12:00:00,57.58,57.66,57.44,57.55,13200.0,47.1448,47.2103,47.0301,47.1202,13200.0
2007-08-24 12:30:00,57.54,57.54,57.18,57.33,9600.0,47.112,47.112,46.8173,46.9401,9600.0
2007-08-24 13:00:00,57.29,57.32,56.94,57.05,20900.0,46.9073,46.9319,46.6208,46.7108,20900.0
2007-08-24 13:30:00,57.06,57.06,56.48,56.55,33200.0,46.719,46.719,46.2441,46.3014,33200.0
2007-08-24 14:00:00,56.57,56.74,56.43,56.5,39600.0,46.3178,46.457,46.2032,46.2605,39600.0
2007-08-24 14:30:00,56.48,56.9,56.43,56.88,57400.0,46.2441,46.588,46.2032,46.5716,57400.0
2007-08-24 15:00:00,56.86,56.9,56.71,56.78,23300.0,46.5553,46.588,46.4324,46.4898,23300.0
2007-08-24 15:30:00,56.8,57.19,56.68,56.91,57200.0,46.5061,46.8255,46.4079,46.5962,57200.0
2007-08-27 09:30:00,56.7,57.21,56.5,57.0,23200.0,46.4243,46.8418,46.2605,46.6699,23200.0
2007-08-27 10:00:00,57.0,57.04,56.9,56.95,14400.0,46.6699,46.7026,46.588,46.629,14400.0
2007-08-27 10:30:00,56.91,56.91,56.6,56.86,32100.0,46.5962,46.5962,46.3424,46.5553,32100.0
2007-08-27 11:00:00,56.86,56.91,56.77,56.85,16500.0,46.5553,46.5962,46.4816,46.5471,16500.0
2007-08-27 11:30:00,56.79,56.85,56.52,56.64,18300.0,46.4979,46.5471,46.2769,46.3751,18300.0
2007-08-27 12:00:00,56.62,56.78,56.52,56.78,10000.0,46.3588,46.4898,46.2769,46.4898,10000.0
2007-08-27 12:30:00,56.76,56.83,56.7,56.73,10500.0,46.4734,46.5307,46.4243,46.4488,10500.0
2007-08-27 13:00:00,56.7,56.92,56.66,56.72,17400.0,46.4243,46.6044,46.3915,46.4406,17400.0
2007-08-27 13:30:00,56.72,56.72,56.51,56.51,11800.0,46.4406,46.4406,46.2687,46.2687,11800.0
2007-08-27 14:00:00,56.51,56.7,56.35,56.58,16400.0,46.2687,46.4243,46.1377,46.326,16400.0
2007-08-27 14:30:00,56.57,56.67,56.43,56.43,19100.0,46.3178,46.3997,46.2032,46.2032,19100.0
2007-08-27 15:00:00,56.43,56.44,56.26,56.44,22500.0,46.2032,46.2114,46.064,46.2114,22500.0
2007-08-27 15:30:00,56.42,56.46,56.13,56.25,34100.0,46.195,46.2278,45.9576,46.0558,34100.0
2007-08-28 09:30:00,56.01,56.22,56.01,56.1,20800.0,45.8593,46.0312,45.8593,45.933,20800.0
2007-08-28 10:00:00,56.12,56.24,55.76,55.81,20700.0,45.9494,46.0476,45.6546,45.6956,20700.0
2007-08-28 10:30:00,55.81,55.96,55.51,55.59,81100.0,45.6956,45.8184,45.4499,45.5154,81100.0
2007-08-28 11:00:00,55.57,56.21,55.54,56.21,24600.0,45.499,46.0231,45.4745,46.0231,24600.0
2007-08-28 11:30:00,56.22,56.4,56.12,56.22,12700.0,46.0312,46.1786,45.9494,46.0312,12700.0
2007-08-28 12:00:00,56.25,56.41,56.25,56.37,8700.0,46.0558,46.1868,46.0558,46.1541,8700.0
2007-08-28 12:30:00,56.38,56.57,56.25,56.26,13600.0,46.1623,46.3178,46.0558,46.064,13600.0
2007-08-28 13:00:00,56.24,56.25,56.02,56.05,37100.0,46.0476,46.0558,45.8675,45.8921,37100.0
2007-08-28 13:30:00,56.04,56.4,56.02,56.35,15100.0,45.8839,46.1786,45.8675,46.1377,15100.0
2007-08-28 14:00:00,56.33,56.4,56.01,56.08,25900.0,46.1213,46.1786,45.8593,45.9166,25900.0
2007-08-28 14:30:00,56.02,56.11,55.84,56.03,36100.0,45.8675,45.9412,45.7201,45.8757,36100.0
2007-08-28 15:00:00,56.01,56.07,55.68,55.93,43000.0,45.8593,45.9084,45.5891,45.7938,43000.0
2007-08-28 15:30:00,55.91,56.16,55.83,56.02,52800.0,45.7774,45.9821,45.7119,45.8675,52800.0
2007-08-29 09:30:00,56.07,56.26,55.7,56.15,48700.0,46.0057,46.1616,45.7021,46.0714,48700.0
2007-08-29 10:00:00,56.08,56.3,56.01,56.3,25500.0,46.0139,46.1944,45.9565,46.1944,25500.0
2007-08-29 10:30:00,56.3,56.45,55.9,56.05,47400.0,46.1944,46.3175,45.8662,45.9893,47400.0
2007-08-29 11:00:00,56.08,56.18,55.87,55.97,63300.0,46.0139,46.096,45.8416,45.9237,63300.0
2007-08-29 11:30:00,55.97,56.4,55.93,56.38,34200.0,45.9237,46.2765,45.8909,46.2601,34200.0
2007-08-29 12:00:00,56.37,56.62,56.29,56.53,17200.0,46.2519,46.457,46.1862,46.3832,17200.0
2007-08-29 12:30:00,56.5,56.72,56.4,56.56,15600.0,46.3585,46.5391,46.2765,46.4078,15600.0
2007-08-29 13:00:00,56.56,56.76,56.43,56.43,20100.0,46.4078,46.5719,46.3011,46.3011,20100.0
2007-08-29 13:30:00,56.46,56.52,56.35,56.35,17600.0,46.3257,46.375,46.2355,46.2355,17600.0
2007-08-29 14:00:00,56.38,56.45,56.22,56.36,25600.0,46.2601,46.3175,46.1288,46.2437,25600.0
2007-08-29 14:30:00,56.36,56.59,56.35,56.35,20600.0,46.2437,46.4324,46.2355,46.2355,20600.0
2007-08-29 15:00:00,56.39,56.8,56.37,56.59,23200.0,46.2683,46.6047,46.2519,46.4324,23200.0
2007-08-29 15:30:00,56.6,56.93,56.54,56.74,52100.0,46.4406,46.7114,46.3914,46.5555,52100.0
2007-08-30 09:30:00,56.19,57.49,56.19,57.4,19300.0,46.1042,47.1708,46.1042,47.097,19300.0
2007-08-30 10:00:00,57.42,58.28,57.4,57.94,47900.0,47.1134,47.819,47.097,47.5401,47900.0
2007-08-30 10:30:00,57.9,58.0,57.7,57.96,32600.0,47.5073,47.5893,47.3432,47.5565,32600.0
2007-08-30 11:00:00,57.97,58.8,57.97,58.51,38800.0,47.5647,48.2457,47.5647,48.0078,38800.0
2007-08-30 11:30:00,58.5,58.7,58.48,58.67,20200.0,47.9996,48.1637,47.9831,48.139,20200.0
2007-08-30 12:00:00,58.68,58.69,58.4,58.55,35300.0,48.1473,48.1555,47.9175,48.0406,35300.0
2007-08-30 12:30:00,58.53,58.9,58.5,58.87,31000.0,48.0242,48.3278,47.9996,48.3031,31000.0
2007-08-30 13:00:00,58.9,59.11,58.8,58.86,32300.0,48.3278,48.5001,48.2457,48.2949,32300.0
2007-08-30 13:30:00,58.9,59.12,58.8,59.09,34600.0,48.3278,48.5083,48.2457,48.4837,34600.0
2007-08-30 14:00:00,59.15,59.23,58.64,58.79,43700.0,48.5329,48.5985,48.1144,48.2375,43700.0
2007-08-30 14:30:00,58.76,58.82,58.31,58.47,46700.0,48.2129,48.2621,47.8437,47.9749,46700.0
2007-08-30 15:00:00,58.47,58.79,58.24,58.27,33500.0,47.9749,48.2375,47.7862,47.8108,33500.0
2007-08-30 15:30:00,58.24,58.6,58.24,58.54,37200.0,47.7862,48.0816,47.7862,48.0324,37200.0
2007-08-31 09:30:00,59.1,59.36,57.76,58.72,19100.0,48.4919,48.7052,47.3924,48.1801,19100.0
2007-08-31 10:00:00,58.72,59.07,58.19,58.24,19900.0,48.1801,48.4672,47.7452,47.7862,19900.0
2007-08-31 10:30:00,58.29,58.6,58.29,58.5,12900.0,47.8273,48.0816,47.8273,47.9996,12900.0
2007-08-31 11:00:00,58.46,58.53,58.1,58.31,19100.0,47.9667,48.0242,47.6714,47.8437,19100.0
2007-08-31 11:30:00,58.29,58.85,58.29,58.73,24200.0,47.8273,48.2867,47.8273,48.1883,24200.0
2007-08-31 12:00:00,58.74,59.08,58.72,58.94,24000.0,48.1965,48.4755,48.1801,48.3606,24000.0
2007-08-31 12:30:00,58.94,59.29,58.94,59.2,12900.0,48.3606,48.6478,48.3606,48.5739,12900.0
2007-08-31 13:00:00,59.24,59.34,59.17,59.34,14300.0,48.6067,48.6888,48.5493,48.6888,14300.0
2007-08-31 13:30:00,59.34,59.43,59.3,59.43,28200.0,48.6888,48.7626,48.656,48.7626,28200.0
2007-08-31 14:00:00,59.46,59.76,59.44,59.66,55500.0,48.7872,49.0334,48.7708,48.9513,55500.0
2007-08-31 14:30:00,59.64,59.79,59.57,59.67,29100.0,48.9349,49.058,48.8775,48.9596,29100.0
2007-08-31 15:00:00,59.68,59.87,59.31,59.86,55500.0,48.9678,49.1237,48.6642,49.1154,55500.0
2007-08-31 15:30:00,59.89,60.1,59.76,59.91,64900.0,49.1401,49.3124,49.0334,49.1565,64900.0
2007-09-04 09:30:00,59.75,59.75,59.29,59.48,15300.0,49.0252,49.0252,48.6478,48.8037,15300.0
2007-09-04 10:00:00,59.41,59.5,59.26,59.47,24100.0,48.7462,48.8201,48.6231,48.7954,24100.0
2007-09-04 10:30:00,59.5,59.78,59.3,59.3,21400.0,48.8201,49.0498,48.656,48.656,21400.0
2007-09-04 11:00:00,59.28,59.28,58.94,59.1,22800.0,48.6396,48.6396,48.3606,48.4919,22800.0
2007-09-04 11:30:00,59.1,59.13,58.69,58.7,14400.0,48.4919,48.5165,48.1555,48.1637,14400.0
2007-09-04 12:00:00,58.69,58.75,58.62,58.67,16200.0,48.1555,48.2047,48.098,48.139,16200.0
2007-09-04 12:30:00,58.68,58.92,58.68,58.85,14000.0,48.1473,48.3442,48.1473,48.2867,14000.0
2007-09-04 13:00:00,58.87,59.21,58.85,59.18,12800.0,48.3031,48.5821,48.2867,48.5575,12800.0
2007-09-04 13:30:00,59.18,59.38,59.05,59.3,12000.0,48.5575,48.7216,48.4508,48.656,12000.0
2007-09-04 14:00:00,59.31,59.5,59.25,59.42,11500.0,48.6642,48.8201,48.6149,48.7544,11500.0
2007-09-04 14:30:00,59.42,59.59,59.19,59.19,20700.0,48.7544,48.8939,48.5657,48.5657,20700.0
2007-09-04 15:00:00,59.16,59.34,59.11,59.27,19800.0,48.5411,48.6888,48.5001,48.6313,19800.0
2007-09-04 15:30:00,59.27,59.27,58.94,59.08,42500.0,48.6313,48.6313,48.3606,48.4755,42500.0
2007-09-05 09:30:00,58.3,58.69,57.87,58.28,28000.0,47.8355,48.1555,47.4826,47.819,28000.0
2007-09-05 10:00:00,58.28,58.54,57.8,58.52,30300.0,47.819,48.0324,47.4252,48.016,30300.0
2007-09-05 10:30:00,58.53,58.63,58.25,58.52,21000.0,48.0242,48.1062,47.7944,48.016,21000.0
2007-09-05 11:00:00,58.51,58.55,58.37,58.5,9100.0,48.0078,48.0406,47.8929,47.9996,9100.0
2007-09-05 11:30:00,58.47,58.5,58.25,58.37,6600.0,47.9749,47.9996,47.7944,47.8929,6600.0
2007-09-05 12:00:00,58.34,58.47,58.25,58.35,14500.0,47.8683,47.9749,47.7944,47.8765,14500.0
2007-09-05 12:30:00,58.36,58.39,58.26,58.39,10800.0,47.8847,47.9093,47.8026,47.9093,10800.0
2007-09-05 13:00:00,58.37,58.47,58.27,58.29,8900.0,47.8929,47.9749,47.8108,47.8273,8900.0
2007-09-05 13:30:00,58.29,58.35,58.29,58.32,8300.0,47.8273,47.8765,47.8273,47.8519,8300.0
2007-09-05 14:00:00,58.36,58.37,57.69,57.69,29500.0,47.8847,47.8929,47.335,47.335,29500.0
2007-09-05 14:30:00,57.68,58.01,57.59,57.69,35900.0,47.3267,47.5975,47.2529,47.335,35900.0
2007-09-05 15:00:00,57.7,57.84,57.67,57.75,19800.0,47.3432,47.458,47.3185,47.3842,19800.0
2007-09-05 15:30:00,57.76,58.27,57.74,58.11,46800.0,47.3924,47.8108,47.376,47.6796,46800.0
2007-09-06 09:30:00,58.45,58.45,57.76,57.81,17600.0,47.9585,47.9585,47.3924,47.4334,17600.0
2007-09-06 10:00:00,57.83,57.83,57.25,57.56,27500.0,47.4498,47.4498,46.9739,47.2283,27500.0
2007-09-06 10:30:00,57.57,58.1,57.52,58.0,17400.0,47.2365,47.6714,47.1955,47.5893,17400.0
2007-09-06 11:00:00,58.05,58.19,57.86,58.19,14000.0,47.6303,47.7452,47.4744,47.7452,14000.0
2007-09-06 11:30:00,58.1,58.25,58.09,58.25,14700.0,47.6714,47.7944,47.6632,47.7944,14700.0
2007-09-06 12:00:00,58.28,58.65,58.21,58.42,14300.0,47.819,48.1226,47.7616,47.9339,14300.0
2007-09-06 12:30:00,58.5,58.52,58.1,58.28,9800.0,47.9996,48.016,47.6714,47.819,9800.0
2007-09-06 13:00:00,58.32,58.32,58.0,58.11,10300.0,47.8519,47.8519,47.5893,47.6796,10300.0
2007-09-06 13:30:00,58.04,58.14,57.91,58.09,12400.0,47.6221,47.7042,47.5155,47.6632,12400.0
2007-09-06 14:00:00,58.09,58.48,58.02,58.44,13300.0,47.6632,47.9831,47.6057,47.9503,13300.0
2007-09-06 14:30:00,58.38,58.49,58.25,58.29,11800.0,47.9011,47.9914,47.7944,47.8273,11800.0
2007-09-06 15:00:00,58.32,58.45,58.3,58.39,12300.0,47.8519,47.9585,47.8355,47.9093,12300.0
2007-09-06 15:30:00,58.39,58.42,58.02,58.23,35100.0,47.9093,47.9339,47.6057,47.778,35100.0
2007-09-07 09:30:00,57.88,57.91,57.23,57.32,18100.0,47.4908,47.5155,46.9575,47.0314,18100.0
2007-09-07 10:00:00,57.34,57.35,57.12,57.34,41600.0,47.0478,47.056,46.8673,47.0478,41600.0
2007-09-07 10:30:00,57.32,57.34,57.19,57.23,18400.0,47.0314,47.0478,46.9247,46.9575,18400.0
2007-09-07 11:00:00,57.24,57.34,57.17,57.18,18800.0,46.9657,47.0478,46.9083,46.9165,18800.0
2007-09-07 11:30:00,57.2,57.36,57.07,57.18,32600.0,46.9329,47.0642,46.8262,46.9165,32600.0
2007-09-07 12:00:00,57.21,57.24,56.93,57.0,28700.0,46.9411,46.9657,46.7114,46.7688,28700.0
2007-09-07 12:30:00,56.94,57.06,56.89,56.97,19900.0,46.7196,46.818,46.6785,46.7442,19900.0
2007-09-07 13:00:00,56.94,57.12,56.89,56.94,13600.0,46.7196,46.8673,46.6785,46.7196,13600.0
2007-09-07 13:30:00,56.94,57.0,56.78,56.84,33300.0,46.7196,46.7688,46.5883,46.6375,33300.0
2007-09-07 14:00:00,56.83,56.96,56.7,56.9,29000.0,46.6293,46.736,46.5227,46.6868,29000.0
2007-09-07 14:30:00,56.96,56.97,56.57,56.59,25700.0,46.736,46.7442,46.416,46.4324,25700.0
2007-09-07 15:00:00,56.58,56.77,56.53,56.55,31500.0,46.4242,46.5801,46.3832,46.3996,31500.0
2007-09-07 15:30:00,56.59,57.0,56.58,56.79,55000.0,46.4324,46.7688,46.4242,46.5965,55000.0
2007-09-10 09:30:00,56.78,57.11,56.37,56.51,17700.0,46.5883,46.8591,46.2519,46.3668,17700.0
2007-09-10 10:00:00,56.53,56.96,56.49,56.73,45200.0,46.3832,46.736,46.3503,46.5473,45200.0
2007-09-10 10:30:00,56.63,56.64,56.35,56.47,21900.0,46.4652,46.4734,46.2355,46.3339,21900.0
2007-09-10 11:00:00,56.43,56.48,55.92,56.34,21200.0,46.3011,46.3421,45.8827,46.2273,21200.0
2007-09-10 11:30:00,56.26,56.33,56.09,56.29,7400.0,46.1616,46.2191,46.0221,46.1862,7400.0
2007-09-10 12:00:00,56.3,56.49,56.27,56.48,8200.0,46.1944,46.3503,46.1698,46.3421,8200.0
2007-09-10 12:30:00,56.49,56.64,56.4,56.59,12600.0,46.3503,46.4734,46.2765,46.4324,12600.0
2007-09-10 13:00:00,56.58,56.61,56.38,56.54,17100.0,46.4242,46.4488,46.2601,46.3914,17100.0
2007-09-10 13:30:00,56.55,56.69,56.43,56.52,10400.0,46.3996,46.5144,46.3011,46.375,10400.0
2007-09-10 14:00:00,56.53,56.74,56.36,56.73,12100.0,46.3832,46.5555,46.2437,46.5473,12100.0
2007-09-10 14:30:00,56.64,56.79,56.4,56.49,18100.0,46.4734,46.5965,46.2765,46.3503,18100.0
2007-09-10 15:00:00,56.44,56.95,56.39,56.76,31300.0,46.3093,46.7278,46.2683,46.5719,31300.0
2007-09-10 15:30:00,56.77,56.94,56.49,56.49,36400.0,46.5801,46.7196,46.3503,46.3503,36400.0
2007-09-11 09:30:00,56.6,57.09,56.6,56.73,8000.0,46.4406,46.8426,46.4406,46.5473,8000.0
2007-09-11 10:00:00,56.7,56.93,56.53,56.88,29700.0,46.5227,46.7114,46.3832,46.6703,29700.0
2007-09-11 10:30:00,56.89,56.91,56.5,56.62,16200.0,46.6785,46.695,46.3585,46.457,16200.0
2007-09-11 11:00:00,56.62,56.73,56.44,56.56,31400.0,46.457,46.5473,46.3093,46.4078,31400.0
2007-09-11 11:30:00,56.63,56.85,56.53,56.79,13800.0,46.4652,46.6457,46.3832,46.5965,13800.0
2007-09-11 12:00:00,56.82,56.82,56.53,56.71,19200.0,46.6211,46.6211,46.3832,46.5309,19200.0
2007-09-11 12:30:00,56.68,56.81,56.58,56.71,10900.0,46.5062,46.6129,46.4242,46.5309,10900.0
2007-09-11 13:00:00,56.78,56.97,56.65,56.94,29500.0,46.5883,46.7442,46.4816,46.7196,29500.0
2007-09-11 13:30:00,56.93,56.94,56.55,56.71,21900.0,46.7114,46.7196,46.3996,46.5309,21900.0
2007-09-11 14:00:00,56.7,56.93,56.69,56.87,21600.0,46.5227,46.7114,46.5144,46.6621,21600.0
2007-09-11 14:30:00,56.87,57.04,56.78,56.97,26300.0,46.6621,46.8016,46.5883,46.7442,26300.0
2007-09-11 15:00:00,56.97,57.05,56.74,56.92,42000.0,46.7442,46.8098,46.5555,46.7032,42000.0
2007-09-11 15:30:00,56.93,57.16,56.75,57.15,38700.0,46.7114,46.9001,46.5637,46.8919,38700.0
2007-09-12 09:30:00,57.4,58.23,57.18,57.95,16600.0,47.097,47.778,46.9165,47.5483,16600.0
2007-09-12 10:00:00,57.96,58.07,57.67,58.06,10400.0,47.5565,47.6467,47.3185,47.6385,10400.0
2007-09-12 10:30:00,58.08,58.31,58.0,58.2,28700.0,47.6549,47.8437,47.5893,47.7534,28700.0
2007-09-12 11:00:00,58.19,58.76,58.19,58.72,35000.0,47.7452,48.2129,47.7452,48.1801,35000.0
2007-09-12 11:30:00,58.77,58.9,58.67,58.85,11600.0,48.2211,48.3278,48.139,48.2867,11600.0
2007-09-12 12:00:00,58.84,59.1,58.84,59.0,21300.0,48.2785,48.4919,48.2785,48.4098,21300.0
2007-09-12 12:30:00,59.02,59.04,58.75,58.87,25200.0,48.4262,48.4426,48.2047,48.3031,25200.0
2007-09-12 13:00:00,58.87,58.98,58.81,58.89,20900.0,48.3031,48.3934,48.2539,48.3196,20900.0
2007-09-12 13:30:00,58.88,59.06,58.8,58.85,25400.0,48.3114,48.459,48.2457,48.2867,25400.0
2007-09-12 14:00:00,58.89,59.04,58.57,58.59,19600.0,48.3196,48.4426,48.057,48.0734,19600.0
2007-09-12 14:30:00,58.61,58.67,58.51,58.67,13000.0,48.0898,48.139,48.0078,48.139,13000.0
2007-09-12 15:00:00,58.66,58.74,58.33,58.33,14500.0,48.1308,48.1965,47.8601,47.8601,14500.0
2007-09-12 15:30:00,58.32,58.55,58.17,58.35,23900.0,47.8519,48.0406,47.7288,47.8765,23900.0
2007-09-13 09:30:00,58.58,58.72,58.38,58.69,6700.0,48.0652,48.1801,47.9011,48.1555,6700.0
2007-09-13 10:00:00,58.67,58.97,58.54,58.85,27200.0,48.139,48.3852,48.0324,48.2867,27200.0
2007-09-13 10:30:00,58.88,59.21,58.86,59.15,15000.0,48.3114,48.5821,48.2949,48.5329,15000.0
2007-09-13 11:00:00,59.2,59.37,58.83,59.29,20200.0,48.5739,48.7134,48.2703,48.6478,20200.0
2007-09-13 11:30:00,59.25,59.27,59.07,59.19,12900.0,48.6149,48.6313,48.4672,48.5657,12900.0
2007-09-13 12:00:00,59.19,59.19,58.85,59.04,8600.0,48.5657,48.5657,48.2867,48.4426,8600.0
2007-09-13 12:30:00,59.06,59.16,59.0,59.16,8800.0,48.459,48.5411,48.4098,48.5411,8800.0
2007-09-13 13:00:00,59.13,59.34,59.04,59.31,9100.0,48.5165,48.6888,48.4426,48.6642,9100.0
2007-09-13 13:30:00,59.28,59.31,59.17,59.17,7000.0,48.6396,48.6642,48.5493,48.5493,7000.0
2007-09-13 14:00:00,59.08,59.12,59.01,59.04,5300.0,48.4755,48.5083,48.418,48.4426,5300.0
2007-09-13 14:30:00,59.03,59.15,59.02,59.12,8000.0,48.4344,48.5329,48.4262,48.5083,8000.0
2007-09-13 15:00:00,59.14,59.22,58.72,58.73,16500.0,48.5247,48.5903,48.1801,48.1883,16500.0
2007-09-13 15:30:00,58.74,58.78,58.16,58.28,40500.0,48.1965,48.2293,47.7206,47.819,40500.0
2007-09-14 09:30:00,58.0,58.17,57.39,57.51,13400.0,47.5893,47.7288,47.0888,47.1873,13400.0
2007-09-14 10:00:00,57.51,58.09,57.44,57.92,17000.0,47.1873,47.6632,47.1298,47.5237,17000.0
2007-09-14 10:30:00,57.93,58.43,57.93,58.29,30600.0,47.5319,47.9421,47.5319,47.8273,30600.0
2007-09-14 11:00:00,58.34,58.68,58.34,58.64,34800.0,47.8683,48.1473,47.8683,48.1144,34800.0
2007-09-14 11:30:00,58.66,59.12,58.66,59.09,10200.0,48.1308,48.5083,48.1308,48.4837,10200.0
2007-09-14 12:00:00,59.14,59.24,59.04,59.04,9900.0,48.5247,48.6067,48.4426,48.4426,9900.0
2007-09-14 12:30:00,59.07,59.26,58.87,59.24,15400.0,48.4672,48.6231,48.3031,48.6067,15400.0
2007-09-14 13:00:00,59.26,59.57,59.26,59.57,7000.0,48.6231,48.8775,48.6231,48.8775,7000.0
2007-09-14 13:30:00,59.59,59.94,58.4,59.93,38600.0,48.8939,49.1811,47.9175,49.1729,38600.0
2007-09-14 14:00:00,59.85,60.05,58.4,59.78,35100.0,49.1072,49.2713,47.9175,49.0498,35100.0
2007-09-14 14:30:00,59.78,60.11,59.75,60.0,34900.0,49.0498,49.3206,49.0252,49.2303,34900.0
2007-09-14 15:00:00,60.03,60.14,59.92,60.0,32900.0,49.2549,49.3452,49.1647,49.2303,32900.0
2007-09-14 15:30:00,60.0,60.41,59.94,60.17,99700.0,49.2303,49.5667,49.1811,49.3698,99700.0
2007-09-17 09:30:00,60.43,60.57,59.67,59.77,15700.0,49.5831,49.698,48.9596,49.0416,15700.0
2007-09-17 10:00:00,59.73,60.04,59.68,59.94,17300.0,49.0088,49.2631,48.9678,49.1811,17300.0
2007-09-17 10:30:00,59.92,60.24,59.76,60.19,29400.0,49.1647,49.4272,49.0334,49.3862,29400.0
2007-09-17 11:00:00,60.2,60.2,59.74,59.85,15300.0,49.3944,49.3944,49.017,49.1072,15300.0
2007-09-17 11:30:00,59.75,59.91,59.73,59.79,15100.0,49.0252,49.1565,49.0088,49.058,15100.0
2007-09-17 12:00:00,59.8,59.8,59.6,59.75,11600.0,49.0662,49.0662,48.9021,49.0252,11600.0
2007-09-17 12:30:00,59.75,59.8,59.66,59.78,15100.0,49.0252,49.0662,48.9513,49.0498,15100.0
2007-09-17 13:00:00,59.79,59.8,59.63,59.63,6600.0,49.058,49.0662,48.9267,48.9267,6600.0
2007-09-17 13:30:00,59.67,59.71,59.53,59.56,17800.0,48.9596,48.9924,48.8447,48.8693,17800.0
2007-09-17 14:00:00,59.56,59.77,59.53,59.7,17300.0,48.8693,49.0416,48.8447,48.9842,17300.0
2007-09-17 14:30:00,59.69,59.75,59.64,59.69,21100.0,48.976,49.0252,48.9349,48.976,21100.0
2007-09-17 15:00:00,59.68,59.8,59.65,59.71,16600.0,48.9678,49.0662,48.9431,48.9924,16600.0
2007-09-17 15:30:00,59.73,59.75,59.46,59.48,56600.0,49.0088,49.0252,48.7872,48.8037,56600.0
2007-09-18 09:30:00,59.58,59.74,59.23,59.39,11000.0,48.8857,49.017,48.5985,48.7298,11000.0
2007-09-18 10:00:00,59.38,59.8,59.38,59.8,20700.0,48.7216,49.0662,48.7216,49.0662,20700.0
2007-09-18 10:30:00,59.76,59.78,59.53,59.7,9900.0,49.0334,49.0498,48.8447,48.9842,9900.0
2007-09-18 11:00:00,59.68,60.11,59.65,59.83,27800.0,48.9678,49.3206,48.9431,49.0908,27800.0
2007-09-18 11:30:00,59.82,59.87,59.67,59.74,7900.0,49.0826,49.1237,48.9596,49.017,7900.0
2007-09-18 12:00:00,59.71,59.73,59.64,59.7,3800.0,48.9924,49.0088,48.9349,48.9842,3800.0
2007-09-18 12:30:00,59.67,59.7,59.5,59.5,7000.0,48.9596,48.9842,48.8201,48.8201,7000.0
2007-09-18 13:00:00,59.51,59.55,59.34,59.46,12400.0,48.8283,48.8611,48.6888,48.7872,12400.0
2007-09-18 13:30:00,59.46,59.65,59.36,59.65,8800.0,48.7872,48.9431,48.7052,48.9431,8800.0
2007-09-18 14:00:00,59.71,60.39,59.34,60.3,30300.0,48.9924,49.5503,48.6888,49.4765,30300.0
2007-09-18 14:30:00,60.3,60.6,60.25,60.55,35300.0,49.4765,49.7226,49.4354,49.6816,35300.0
2007-09-18 15:00:00,60.6,60.85,60.43,60.81,34200.0,49.7226,49.9277,49.5831,49.8949,34200.0
2007-09-18 15:30:00,60.81,60.9,60.62,60.77,31300.0,49.8949,49.9688,49.739,49.8621,31300.0
2007-09-19 09:30:00,60.9,61.75,60.89,61.58,25400.0,49.9688,50.6662,49.9606,50.5267,25400.0
2007-09-19 10:00:00,61.62,61.71,61.58,61.66,18300.0,50.5595,50.6334,50.5267,50.5924,18300.0
2007-09-19 10:30:00,61.66,62.12,61.55,62.11,26700.0,50.5924,50.9698,50.5021,50.9616,26700.0
2007-09-19 11:00:00,62.11,62.61,62.09,62.46,34500.0,50.9616,51.3718,50.9452,51.2488,34500.0
2007-09-19 11:30:00,62.46,62.49,62.04,62.04,23500.0,51.2488,51.2734,50.9041,50.9041,23500.0
2007-09-19 12:00:00,62.05,62.43,62.0,62.08,24700.0,50.9124,51.2241,50.8713,50.937,24700.0
2007-09-19 12:30:00,62.08,62.12,61.85,62.07,25200.0,50.937,50.9698,50.7483,50.9288,25200.0
2007-09-19 13:00:00,62.07,62.12,61.9,61.9,11700.0,50.9288,50.9698,50.7893,50.7893,11700.0
2007-09-19 13:30:00,61.9,61.92,61.73,61.84,15800.0,50.7893,50.8057,50.6498,50.74,15800.0
2007-09-19 14:00:00,61.8,61.82,61.5,61.6,21600.0,50.7072,50.7236,50.4611,50.5431,21600.0
2007-09-19 14:30:00,61.55,61.81,61.5,61.58,20800.0,50.5021,50.7154,50.4611,50.5267,20800.0
2007-09-19 15:00:00,61.56,62.14,61.53,62.09,16500.0,50.5103,50.9862,50.4857,50.9452,16500.0
2007-09-19 15:30:00,62.05,62.1,61.79,61.93,31400.0,50.9124,50.9534,50.699,50.8139,31400.0
2007-09-20 09:30:00,62.12,62.17,61.75,61.94,7800.0,50.9698,51.0108,50.6662,50.8221,7800.0
2007-09-20 10:00:00,62.05,62.54,62.05,62.51,13500.0,50.9124,51.3144,50.9124,51.2898,13500.0
2007-09-20 10:30:00,62.5,62.55,62.31,62.38,22100.0,51.2816,51.3226,51.1257,51.1831,22100.0
2007-09-20 11:00:00,62.38,62.55,62.38,62.52,10800.0,51.1831,51.3226,51.1831,51.298,10800.0
2007-09-20 11:30:00,62.5,62.54,62.4,62.49,19200.0,51.2816,51.3144,51.1995,51.2734,19200.0
2007-09-20 12:00:00,62.49,62.54,62.39,62.39,15100.0,51.2734,51.3144,51.1913,51.1913,15100.0
2007-09-20 12:30:00,62.4,62.5,62.33,62.35,14100.0,51.1995,51.2816,51.1421,51.1585,14100.0
2007-09-20 13:00:00,62.36,62.46,62.21,62.35,16000.0,51.1667,51.2488,51.0436,51.1585,16000.0
2007-09-20 13:30:00,62.36,62.36,62.2,62.31,22100.0,51.1667,51.1667,51.0354,51.1257,22100.0
2007-09-20 14:00:00,62.25,62.28,62.03,62.04,26900.0,51.0765,51.1011,50.8959,50.9041,26900.0
2007-09-20 14:30:00,62.07,62.24,61.99,62.0,25400.0,50.9288,51.0682,50.8631,50.8713,25400.0
2007-09-20 15:00:00,61.99,62.05,61.85,61.94,15000.0,50.8631,50.9124,50.7483,50.8221,15000.0
2007-09-20 15:30:00,61.89,62.0,61.67,61.84,29500.0,50.7811,50.8713,50.6006,50.74,29500.0
2007-09-21 09:30:00,62.33,62.44,62.27,62.36,17900.0,51.1421,51.2324,51.0929,51.1667,17900.0
2007-09-21 10:00:00,62.38,62.85,62.36,62.75,38000.0,51.1831,51.5688,51.1667,51.4867,38000.0
2007-09-21 10:30:00,62.83,63.32,62.83,63.32,48700.0,51.5523,51.9544,51.5523,51.9544,48700.0
2007-09-21 11:00:00,63.32,64.25,63.32,64.25,41700.0,51.9544,52.7175,51.9544,52.7175,41700.0
2007-09-21 11:30:00,64.27,64.71,64.26,64.42,47900.0,52.7339,53.0949,52.7257,52.857,47900.0
2007-09-21 12:00:00,64.46,65.13,64.34,64.86,52400.0,52.8898,53.4395,52.7913,53.218,52400.0
2007-09-21 12:30:00,64.84,65.29,64.84,65.22,27800.0,53.2016,53.5708,53.2016,53.5134,27800.0
2007-09-21 13:00:00,65.23,66.73,65.23,66.37,108700.0,53.5216,54.7523,53.5216,54.4569,108700.0
2007-09-21 13:30:00,66.34,66.34,65.77,65.77,60100.0,54.4323,54.4323,53.9646,53.9646,60100.0
2007-09-21 14:00:00,65.77,65.81,62.7,65.16,101700.0,53.9646,53.9975,51.4457,53.4641,101700.0
2007-09-21 14:30:00,65.15,65.18,64.82,64.88,45200.0,53.4559,53.4805,53.1852,53.2344,45200.0
2007-09-21 15:00:00,64.88,65.63,64.82,65.03,52300.0,53.2344,53.8498,53.1852,53.3575,52300.0
2007-09-21 15:30:00,64.94,64.98,64.58,64.85,61100.0,53.2836,53.3164,52.9882,53.2098,61100.0
2007-09-24 09:30:00,64.87,67.0,64.79,66.38,81300.0,53.2262,54.9739,53.1605,54.4651,81300.0
2007-09-24 10:00:00,66.53,66.53,65.31,65.51,45500.0,54.5882,54.5882,53.5872,53.7513,45500.0
2007-09-24 10:30:00,65.67,65.85,65.56,65.69,45900.0,53.8826,54.0303,53.7923,53.899,45900.0
2007-09-24 11:00:00,65.72,65.72,65.22,65.35,29400.0,53.9236,53.9236,53.5134,53.62,29400.0
2007-09-24 11:30:00,65.41,65.41,64.57,64.91,37900.0,53.6693,53.6693,52.98,53.259,37900.0
2007-09-24 12:00:00,64.95,64.95,64.4,64.44,28400.0,53.2918,53.2918,52.8405,52.8734,28400.0
2007-09-24 12:30:00,64.44,64.46,64.15,64.22,18400.0,52.8734,52.8898,52.6354,52.6928,18400.0
2007-09-24 13:00:00,64.19,64.35,64.05,64.07,19300.0,52.6682,52.7995,52.5534,52.5698,19300.0
2007-09-24 13:30:00,64.06,64.12,63.93,63.98,25300.0,52.5616,52.6108,52.4549,52.4959,25300.0
2007-09-24 14:00:00,64.0,64.61,63.96,64.4,32500.0,52.5123,53.0128,52.4795,52.8405,32500.0
2007-09-24 14:30:00,64.4,64.4,63.64,63.7,54800.0,52.8405,52.8405,52.217,52.2662,54800.0
2007-09-24 15:00:00,63.73,64.04,63.46,63.94,67000.0,52.2908,52.5452,52.0693,52.4631,67000.0
2007-09-24 15:30:00,63.94,64.19,63.9,64.19,93200.0,52.4631,52.6682,52.4303,52.6682,93200.0
2007-09-25 09:30:00,64.05,66.92,63.73,66.29,138200.0,52.5534,54.9082,52.2908,54.3913,138200.0
2007-09-25 10:00:00,66.37,66.58,65.78,65.94,65000.0,54.4569,54.6292,53.9728,54.1041,65000.0
2007-09-25 10:30:00,65.99,66.5,65.93,66.35,63300.0,54.1451,54.5636,54.0959,54.4405,63300.0
2007-09-25 11:00:00,66.33,66.63,66.25,66.5,54900.0,54.4241,54.6703,54.3585,54.5636,54900.0
2007-09-25 11:30:00,66.48,66.51,65.71,65.97,87000.0,54.5472,54.5718,53.9154,54.1287,87000.0
2007-09-25 12:00:00,66.03,66.08,64.25,65.76,93700.0,54.178,54.219,52.7175,53.9564,93700.0
2007-09-25 12:30:00,65.76,65.76,65.2,65.63,46000.0,53.9564,53.9564,53.4969,53.8498,46000.0
2007-09-25 13:00:00,65.61,65.9,64.93,65.69,63300.0,53.8334,54.0713,53.2754,53.899,63300.0
2007-09-25 13:30:00,65.61,65.83,65.32,65.58,20800.0,53.8334,54.0139,53.5954,53.8087,20800.0
2007-09-25 14:00:00,65.58,65.96,65.54,65.76,26600.0,53.8087,54.1205,53.7759,53.9564,26600.0
2007-09-25 14:30:00,65.75,66.09,65.4,66.09,59300.0,53.9482,54.2272,53.661,54.2272,59300.0
2007-09-25 15:00:00,66.04,66.69,66.03,66.56,52700.0,54.1862,54.7195,54.178,54.6128,52700.0
2007-09-25 15:30:00,66.56,66.63,66.07,66.19,75600.0,54.6128,54.6703,54.2108,54.3092,75600.0
2007-09-26 09:30:00,66.57,67.16,66.29,66.75,46100.0,54.621,55.1051,54.3913,54.7687,46100.0
2007-09-26 10:00:00,66.76,67.23,66.4,67.09,30200.0,54.7769,55.1626,54.4816,55.0477,30200.0
2007-09-26 10:30:00,67.06,67.06,66.85,67.01,35600.0,55.0231,55.0231,54.8508,54.9821,35600.0
2007-09-26 11:00:00,66.99,67.18,66.89,67.09,33200.0,54.9656,55.1215,54.8836,55.0477,33200.0
2007-09-26 11:30:00,67.1,67.2,66.98,67.01,32700.0,55.0559,55.138,54.9574,54.9821,32700.0
2007-09-26 12:00:00,67.02,67.49,66.89,67.21,33600.0,54.9903,55.3759,54.8836,55.1462,33600.0
2007-09-26 12:30:00,67.21,67.47,67.1,67.35,21900.0,55.1462,55.3595,55.0559,55.261,21900.0
2007-09-26 13:00:00,67.32,67.5,66.96,67.23,26000.0,55.2364,55.3841,54.941,55.1626,26000.0
2007-09-26 13:30:00,67.15,67.17,66.82,66.87,57400.0,55.0969,55.1133,54.8262,54.8672,57400.0
2007-09-26 14:00:00,66.9,67.0,66.29,66.29,46600.0,54.8918,54.9739,54.3913,54.3913,46600.0
2007-09-26 14:30:00,66.35,66.43,65.81,66.15,66300.0,54.4405,54.5062,53.9975,54.2764,66300.0
2007-09-26 15:00:00,66.15,66.23,65.82,65.97,63600.0,54.2764,54.3421,54.0057,54.1287,63600.0
2007-09-26 15:30:00,66.03,66.07,65.63,65.76,76800.0,54.178,54.2108,53.8498,53.9564,76800.0
2007-09-27 09:30:00,66.23,67.25,66.14,67.02,42500.0,54.3421,55.179,54.2682,54.9903,42500.0
2007-09-27 10:00:00,67.03,67.13,66.54,66.82,73800.0,54.9985,55.0805,54.5964,54.8262,73800.0
2007-09-27 10:30:00,66.86,67.24,66.82,67.15,46000.0,54.859,55.1708,54.8262,55.0969,46000.0
2007-09-27 11:00:00,67.13,67.86,67.12,67.57,43600.0,55.0805,55.6795,55.0723,55.4415,43600.0
2007-09-27 11:30:00,67.58,67.82,67.5,67.64,28300.0,55.4497,55.6467,55.3841,55.499,28300.0
2007-09-27 12:00:00,67.67,67.83,67.02,67.18,45300.0,55.5236,55.6549,54.9903,55.1215,45300.0
2007-09-27 12:30:00,67.21,67.32,66.93,67.03,15400.0,55.1462,55.2364,54.9164,54.9985,15400.0
2007-09-27 13:00:00,67.06,67.17,66.58,66.92,37900.0,55.0231,55.1133,54.6292,54.9082,37900.0
2007-09-27 13:30:00,66.92,67.28,66.65,67.28,23600.0,54.9082,55.2036,54.6867,55.2036,23600.0
2007-09-27 14:00:00,67.36,67.98,67.34,67.82,69800.0,55.2692,55.7779,55.2528,55.6467,69800.0
2007-09-27 14:30:00,67.82,68.51,67.72,68.29,47100.0,55.6467,56.2128,55.5646,56.0323,47100.0
2007-09-27 15:00:00,68.27,68.58,68.01,68.32,31200.0,56.0159,56.2703,55.8026,56.0569,31200.0
2007-09-27 15:30:00,68.34,68.34,67.94,68.22,52300.0,56.0733,56.0733,55.7451,55.9749,52300.0
2007-09-28 09:30:00,67.79,68.74,67.54,68.2,36600.0,55.6221,56.4015,55.4169,55.9585,36600.0
2007-09-28 10:00:00,68.24,68.24,67.77,67.77,22300.0,55.9913,55.9913,55.6056,55.6056,22300.0
2007-09-28 10:30:00,67.86,68.24,67.7,68.16,20100.0,55.6795,55.9913,55.5482,55.9256,20100.0
2007-09-28 11:00:00,68.22,68.23,67.41,67.9,48800.0,55.9749,55.9831,55.3103,55.7123,48800.0
2007-09-28 11:30:00,67.83,67.99,67.03,67.25,62500.0,55.6549,55.7862,54.9985,55.179,62500.0
2007-09-28 12:00:00,67.19,67.23,66.79,66.93,16400.0,55.1298,55.1626,54.8015,54.9164,16400.0
2007-09-28 12:30:00,66.95,67.6,66.95,67.56,18800.0,54.9328,55.4662,54.9328,55.4333,18800.0
2007-09-28 13:00:00,67.55,67.7,67.44,67.7,21500.0,55.4251,55.5482,55.3349,55.5482,21500.0
2007-09-28 13:30:00,67.7,68.5,67.69,68.46,45900.0,55.5482,56.2046,55.54,56.1718,45900.0
2007-09-28 14:00:00,68.5,68.81,68.1,68.2,28400.0,56.2046,56.459,55.8764,55.9585,28400.0
2007-09-28 14:30:00,68.15,68.66,68.09,68.34,31900.0,55.9174,56.3359,55.8682,56.0733,31900.0
2007-09-28 15:00:00,68.34,68.54,67.88,68.21,38500.0,56.0733,56.2374,55.6959,55.9667,38500.0
2007-09-28 15:30:00,68.25,68.68,68.24,68.43,36400.0,55.9995,56.3523,55.9913,56.1472,36400.0
2007-10-01 09:30:00,67.7,68.78,67.4,67.86,107200.0,55.5482,56.4344,55.3021,55.6795,107200.0
2007-10-01 10:00:00,67.55,68.18,67.48,67.57,39200.0,55.4251,55.9421,55.3677,55.4415,39200.0
2007-10-01 10:30:00,67.57,68.92,67.57,68.92,49400.0,55.4415,56.5492,55.4415,56.5492,49400.0
2007-10-01 11:00:00,68.9,69.0,68.74,68.95,75000.0,56.5328,56.6149,56.4015,56.5738,75000.0
2007-10-01 11:30:00,68.99,69.17,68.84,68.84,32800.0,56.6067,56.7544,56.4836,56.4836,32800.0
2007-10-01 12:00:00,68.83,68.94,68.46,68.46,69200.0,56.4754,56.5656,56.1718,56.1718,69200.0
2007-10-01 12:30:00,68.5,68.5,68.24,68.33,27900.0,56.2046,56.2046,55.9913,56.0651,27900.0
2007-10-01 13:00:00,68.39,68.52,68.04,68.34,88300.0,56.1144,56.221,55.8272,56.0733,88300.0
2007-10-01 13:30:00,68.41,68.59,68.25,68.25,16100.0,56.1308,56.2785,55.9995,55.9995,16100.0
2007-10-01 14:00:00,68.25,68.86,68.1,68.21,42600.0,55.9995,56.5,55.8764,55.9667,42600.0
2007-10-01 14:30:00,68.13,68.22,67.81,68.02,55600.0,55.901,55.9749,55.6385,55.8108,55600.0
2007-10-01 15:00:00,68.03,68.3,68.0,68.2,60500.0,55.819,56.0405,55.7944,55.9585,60500.0
2007-10-01 15:30:00,68.2,68.53,68.01,68.53,105200.0,55.9585,56.2292,55.8026,56.2292,105200.0
2007-10-02 09:30:00,68.18,69.49,68.18,69.46,28400.0,55.9421,57.0169,55.9421,56.9923,28400.0
2007-10-02 10:00:00,69.44,70.25,69.43,70.19,52500.0,56.9759,57.6405,56.9677,57.5913,52500.0
2007-10-02 10:30:00,70.18,70.72,69.98,69.98,39200.0,57.5831,58.0261,57.419,57.419,39200.0
2007-10-02 11:00:00,70.03,70.44,69.95,70.16,31900.0,57.46,57.7964,57.3943,57.5667,31900.0
2007-10-02 11:30:00,70.15,70.3,69.97,70.26,15800.0,57.5584,57.6815,57.4108,57.6487,15800.0
2007-10-02 12:00:00,70.22,70.22,70.02,70.05,9500.0,57.6159,57.6159,57.4518,57.4764,9500.0
2007-10-02 12:30:00,70.06,70.17,69.97,70.14,29200.0,57.4846,57.5749,57.4108,57.5502,29200.0
2007-10-02 13:00:00,70.19,70.19,69.99,70.01,33400.0,57.5913,57.5913,57.4272,57.4436,33400.0
2007-10-02 13:30:00,70.03,70.04,69.77,69.93,32500.0,57.46,57.4682,57.2467,57.3779,32500.0
2007-10-02 14:00:00,69.93,69.94,69.68,69.75,66700.0,57.3779,57.3861,57.1728,57.2302,66700.0
2007-10-02 14:30:00,69.76,70.0,69.75,69.8,50900.0,57.2384,57.4354,57.2302,57.2713,50900.0
2007-10-02 15:00:00,69.81,69.81,69.39,69.6,66400.0,57.2795,57.2795,56.9349,57.1072,66400.0
2007-10-02 15:30:00,69.57,69.6,68.33,68.94,175200.0,57.0826,57.1072,56.0651,56.5656,175200.0
2007-10-03 09:30:00,68.57,69.15,68.11,68.72,16200.0,56.262,56.7379,55.8846,56.3851,16200.0
2007-10-03 10:00:00,68.79,69.28,68.79,68.81,6600.0,56.4426,56.8446,56.4426,56.459,6600.0
2007-10-03 10:30:00,68.86,69.13,68.76,69.01,13300.0,56.5,56.7215,56.4179,56.6231,13300.0
2007-10-03 11:00:00,69.03,69.39,68.96,69.19,10600.0,56.6395,56.9349,56.582,56.7708,10600.0
2007-10-03 11:30:00,69.17,69.38,69.17,69.33,6100.0,56.7544,56.9267,56.7544,56.8856,6100.0
2007-10-03 12:00:00,69.26,69.28,69.14,69.16,6300.0,56.8282,56.8446,56.7297,56.7461,6300.0
2007-10-03 12:30:00,69.16,69.3,69.16,69.3,5000.0,56.7461,56.861,56.7461,56.861,5000.0
2007-10-03 13:00:00,69.32,69.38,69.1,69.15,9500.0,56.8774,56.9267,56.6969,56.7379,9500.0
2007-10-03 13:30:00,69.15,69.34,69.07,69.08,6500.0,56.7379,56.8938,56.6723,56.6805,6500.0
2007-10-03 14:00:00,69.06,69.13,68.85,68.92,10900.0,56.6641,56.7215,56.4918,56.5492,10900.0
2007-10-03 14:30:00,68.89,69.04,68.73,68.88,43400.0,56.5246,56.6477,56.3933,56.5164,43400.0
2007-10-03 15:00:00,68.86,69.1,68.82,68.94,15400.0,56.5,56.6969,56.4672,56.5656,15400.0
2007-10-03 15:30:00,68.94,69.2,68.92,69.2,21000.0,56.5656,56.779,56.5492,56.779,21000.0
2007-10-04 09:30:00,69.18,69.18,68.52,69.03,18300.0,56.7626,56.7626,56.221,56.6395,18300.0
2007-10-04 10:00:00,69.01,69.28,68.92,69.09,11500.0,56.6231,56.8446,56.5492,56.6887,11500.0
2007-10-04 10:30:00,69.13,69.26,69.0,69.15,17000.0,56.7215,56.8282,56.6149,56.7379,17000.0
2007-10-04 11:00:00,69.15,69.15,69.06,69.09,10900.0,56.7379,56.7379,56.6641,56.6887,10900.0
2007-10-04 11:30:00,69.09,69.12,68.96,69.0,7800.0,56.6887,56.7133,56.582,56.6149,7800.0
2007-10-04 12:00:00,69.0,69.01,68.67,68.87,29800.0,56.6149,56.6231,56.3441,56.5082,29800.0
2007-10-04 12:30:00,68.93,68.97,68.82,68.92,12700.0,56.5574,56.5902,56.4672,56.5492,12700.0
2007-10-04 13:00:00,68.91,68.95,68.87,68.91,21900.0,56.541,56.5738,56.5082,56.541,21900.0
2007-10-04 13:30:00,68.92,69.15,68.92,69.14,13400.0,56.5492,56.7379,56.5492,56.7297,13400.0
2007-10-04 14:00:00,69.16,69.22,69.14,69.2,16500.0,56.7461,56.7954,56.7297,56.779,16500.0
2007-10-04 14:30:00,69.15,69.37,69.15,69.19,31900.0,56.7379,56.9185,56.7379,56.7708,31900.0
2007-10-04 15:00:00,69.17,69.28,69.17,69.22,24300.0,56.7544,56.8446,56.7544,56.7954,24300.0
2007-10-04 15:30:00,69.22,69.3,69.03,69.29,31800.0,56.7954,56.861,56.6395,56.8528,31800.0
2007-10-05 09:30:00,70.03,71.63,69.54,70.57,43900.0,57.46,58.7728,57.0579,57.9031,43900.0
2007-10-05 10:00:00,70.6,71.46,70.56,71.39,38900.0,57.9277,58.6333,57.8949,58.5759,38900.0
2007-10-05 10:30:00,71.38,71.49,71.17,71.39,54900.0,58.5677,58.6579,58.3954,58.5759,54900.0
2007-10-05 11:00:00,71.42,72.12,71.42,71.89,74300.0,58.6005,59.1748,58.6005,58.9861,74300.0
2007-10-05 11:30:00,71.89,72.25,71.72,72.09,47700.0,58.9861,59.2815,58.8466,59.1502,47700.0
2007-10-05 12:00:00,72.08,72.18,71.87,72.13,42900.0,59.142,59.2241,58.9697,59.183,42900.0
2007-10-05 12:30:00,72.13,72.16,71.73,71.81,33900.0,59.183,59.2077,58.8548,58.9205,33900.0
2007-10-05 13:00:00,71.85,71.85,71.5,71.64,24000.0,58.9533,58.9533,58.6661,58.781,24000.0
2007-10-05 13:30:00,71.74,71.85,71.58,71.65,13200.0,58.863,58.9533,58.7318,58.7892,13200.0
2007-10-05 14:00:00,71.6,71.72,71.46,71.64,13700.0,58.7482,58.8466,58.6333,58.781,13700.0
2007-10-05 14:30:00,71.64,71.67,71.55,71.6,30400.0,58.781,58.8056,58.7072,58.7482,30400.0
2007-10-05 15:00:00,71.59,71.68,71.33,71.58,28300.0,58.74,58.8138,58.5266,58.7318,28300.0
2007-10-05 15:30:00,71.53,71.74,71.37,71.66,48400.0,58.6907,58.863,58.5595,58.7974,48400.0
2007-10-08 09:30:00,71.0,71.42,70.57,71.21,11900.0,58.2559,58.6005,57.9031,58.4282,11900.0
2007-10-08 10:00:00,71.26,71.46,70.97,70.97,9300.0,58.4692,58.6333,58.2313,58.2313,9300.0
2007-10-08 10:30:00,70.93,71.18,70.69,70.69,6700.0,58.1984,58.4036,58.0015,58.0015,6700.0
2007-10-08 11:00:00,70.6,70.6,70.28,70.37,8100.0,57.9277,57.9277,57.6651,57.739,8100.0
2007-10-08 11:30:00,70.43,70.51,69.98,70.2,7100.0,57.7882,57.8538,57.419,57.5995,7100.0
2007-10-08 12:00:00,70.23,70.36,70.23,70.26,7200.0,57.6241,57.7308,57.6241,57.6487,7200.0
2007-10-08 12:30:00,70.25,70.25,69.75,70.04,16300.0,57.6405,57.6405,57.2302,57.4682,16300.0
2007-10-08 13:00:00,70.01,70.03,69.56,69.64,11900.0,57.4436,57.46,57.0743,57.14,11900.0
2007-10-08 13:30:00,69.64,69.75,69.25,69.47,18300.0,57.14,57.2302,56.82,57.0005,18300.0
2007-10-08 14:00:00,69.46,69.89,69.42,69.82,8300.0,56.9923,57.3451,56.9595,57.2877,8300.0
2007-10-08 14:30:00,69.83,69.95,69.83,69.88,7800.0,57.2959,57.3943,57.2959,57.3369,7800.0
2007-10-08 15:00:00,69.85,69.99,69.85,69.92,8900.0,57.3123,57.4272,57.3123,57.3697,8900.0
2007-10-08 15:30:00,69.91,70.08,69.8,70.06,36200.0,57.3615,57.501,57.2713,57.4846,36200.0
2007-10-09 09:30:00,70.4,71.32,70.27,71.15,17200.0,57.7636,58.5184,57.6569,58.379,17200.0
2007-10-09 10:00:00,71.13,71.4,71.05,71.36,12100.0,58.3625,58.5841,58.2969,58.5513,12100.0
2007-10-09 10:30:00,71.38,71.46,71.17,71.44,11100.0,58.5677,58.6333,58.3954,58.6169,11100.0
2007-10-09 11:00:00,71.47,71.48,70.73,70.86,13400.0,58.6415,58.6497,58.0343,58.141,13400.0
2007-10-09 11:30:00,70.88,70.97,70.74,70.84,6500.0,58.1574,58.2313,58.0425,58.1246,6500.0
2007-10-09 12:00:00,70.82,70.89,70.43,70.47,8700.0,58.1082,58.1656,57.7882,57.821,8700.0
2007-10-09 12:30:00,70.43,70.49,70.33,70.49,8000.0,57.7882,57.8374,57.7061,57.8374,8000.0
2007-10-09 13:00:00,70.51,70.7,70.51,70.57,7300.0,57.8538,58.0097,57.8538,57.9031,7300.0
2007-10-09 13:30:00,70.57,70.82,70.51,70.81,20000.0,57.9031,58.1082,57.8538,58.1,20000.0
2007-10-09 14:00:00,70.77,71.13,70.68,71.08,17900.0,58.0672,58.3625,57.9933,58.3215,17900.0
2007-10-09 14:30:00,71.12,71.24,70.85,71.23,26100.0,58.3543,58.4528,58.1328,58.4446,26100.0
2007-10-09 15:00:00,71.23,71.57,71.23,71.3,33900.0,58.4446,58.7236,58.4446,58.502,33900.0
2007-10-09 15:30:00,71.27,71.64,71.24,71.64,78900.0,58.4774,58.781,58.4528,58.781,78900.0
2007-10-10 09:30:00,71.17,71.57,71.02,71.57,6400.0,58.3954,58.7236,58.2723,58.7236,6400.0
2007-10-10 10:00:00,71.57,71.61,71.38,71.45,16300.0,58.7236,58.7564,58.5677,58.6251,16300.0
2007-10-10 10:30:00,71.45,71.89,71.45,71.86,14600.0,58.6251,58.9861,58.6251,58.9615,14600.0
2007-10-10 11:00:00,71.86,72.33,71.86,72.3,27200.0,58.9615,59.3471,58.9615,59.3225,27200.0
2007-10-10 11:30:00,72.36,72.85,72.33,72.52,48300.0,59.3718,59.7738,59.3471,59.503,48300.0
2007-10-10 12:00:00,72.54,72.69,72.47,72.67,12600.0,59.5195,59.6425,59.462,59.6261,12600.0
2007-10-10 12:30:00,72.66,72.8,72.64,72.67,16200.0,59.6179,59.7328,59.6015,59.6261,16200.0
2007-10-10 13:00:00,72.68,72.73,72.24,72.35,28500.0,59.6343,59.6753,59.2733,59.3636,28500.0
2007-10-10 13:30:00,72.36,72.71,72.33,72.69,16500.0,59.3718,59.6589,59.3471,59.6425,16500.0
2007-10-10 14:00:00,72.68,73.32,72.6,73.25,38300.0,59.6343,60.1594,59.5687,60.102,38300.0
2007-10-10 14:30:00,73.31,73.48,73.03,73.05,35700.0,60.1512,60.2907,59.9215,59.9379,35700.0
2007-10-10 15:00:00,73.09,73.39,73.05,73.34,20800.0,59.9707,60.2169,59.9379,60.1759,20800.0
2007-10-10 15:30:00,73.28,73.51,73.26,73.51,82400.0,60.1266,60.3153,60.1102,60.3153,82400.0
2007-10-11 09:30:00,73.47,73.99,73.4,73.51,35300.0,60.2825,60.7092,60.2251,60.3153,35300.0
2007-10-11 10:00:00,73.55,73.65,73.43,73.51,24700.0,60.3482,60.4302,60.2497,60.3153,24700.0
2007-10-11 10:30:00,73.48,73.59,73.37,73.42,23700.0,60.2907,60.381,60.2005,60.2415,23700.0
2007-10-11 11:00:00,73.4,73.6,73.37,73.47,16700.0,60.2251,60.3892,60.2005,60.2825,16700.0
2007-10-11 11:30:00,73.43,73.65,73.4,73.63,16000.0,60.2497,60.4302,60.2251,60.4138,16000.0
2007-10-11 12:00:00,73.6,73.76,73.6,73.75,20400.0,60.3892,60.5205,60.3892,60.5123,20400.0
2007-10-11 12:30:00,73.7,73.76,73.6,73.73,10200.0,60.4712,60.5205,60.3892,60.4959,10200.0
2007-10-11 13:00:00,73.7,73.75,73.55,73.69,15400.0,60.4712,60.5123,60.3482,60.463,15400.0
2007-10-11 13:30:00,73.67,73.68,73.38,73.54,20800.0,60.4466,60.4548,60.2087,60.34,20800.0
2007-10-11 14:00:00,73.47,73.5,72.46,73.1,56500.0,60.2825,60.3071,59.4538,59.9789,56500.0
2007-10-11 14:30:00,73.03,73.58,73.0,73.3,53500.0,59.9215,60.3728,59.8969,60.143,53500.0
2007-10-11 15:00:00,73.32,73.43,72.58,72.77,45400.0,60.1594,60.2497,59.5523,59.7082,45400.0
2007-10-11 15:30:00,72.65,73.52,72.6,73.29,69900.0,59.6097,60.3235,59.5687,60.1348,69900.0
2007-10-12 09:30:00,72.9,73.4,72.76,73.36,9200.0,59.8148,60.2251,59.7,60.1923,9200.0
2007-10-12 10:00:00,73.2,73.35,73.02,73.18,13800.0,60.061,60.1841,59.9133,60.0446,13800.0
2007-10-12 10:30:00,73.18,73.21,72.96,73.1,9200.0,60.0446,60.0692,59.8641,59.9789,9200.0
2007-10-12 11:00:00,73.12,73.32,73.03,73.08,9600.0,59.9953,60.1594,59.9215,59.9625,9600.0
2007-10-12 11:30:00,73.04,73.12,72.81,72.81,10900.0,59.9297,59.9953,59.741,59.741,10900.0
2007-10-12 12:00:00,72.9,72.95,72.68,72.68,19500.0,59.8148,59.8559,59.6343,59.6343,19500.0
2007-10-12 12:30:00,72.61,72.91,72.53,72.91,10700.0,59.5769,59.823,59.5112,59.823,10700.0
2007-10-12 13:00:00,72.88,72.88,72.34,72.5,13100.0,59.7984,59.7984,59.3554,59.4866,13100.0
2007-10-12 13:30:00,72.46,72.73,72.46,72.53,12200.0,59.4538,59.6753,59.4538,59.5112,12200.0
2007-10-12 14:00:00,72.56,72.74,72.13,72.17,29300.0,59.5359,59.6836,59.183,59.2159,29300.0
2007-10-12 14:30:00,72.19,72.39,72.16,72.33,48000.0,59.2323,59.3964,59.2077,59.3471,48000.0
2007-10-12 15:00:00,72.34,72.34,71.9,71.95,29600.0,59.3554,59.3554,58.9943,59.0354,29600.0
2007-10-12 15:30:00,71.95,72.07,71.75,72.0,42000.0,59.0354,59.1338,58.8713,59.0764,42000.0
2007-10-15 09:30:00,72.38,72.54,72.18,72.46,11300.0,59.3882,59.5195,59.2241,59.4538,11300.0
2007-10-15 10:00:00,72.46,72.78,72.41,72.76,19500.0,59.4538,59.7164,59.4128,59.7,19500.0
2007-10-15 10:30:00,72.75,72.93,72.0,72.08,20700.0,59.6918,59.8395,59.0764,59.142,20700.0
2007-10-15 11:00:00,72.1,72.11,71.48,71.64,23100.0,59.1584,59.1666,58.6497,58.781,23100.0
2007-10-15 11:30:00,71.68,71.8,71.55,71.65,20800.0,58.8138,58.9123,58.7072,58.7892,20800.0
2007-10-15 12:00:00,71.64,71.7,71.38,71.4,25300.0,58.781,58.8302,58.5677,58.5841,25300.0
2007-10-15 12:30:00,71.4,71.77,71.3,71.3,25200.0,58.5841,58.8877,58.502,58.502,25200.0
2007-10-15 13:00:00,71.31,71.71,71.31,71.65,14800.0,58.5102,58.8384,58.5102,58.7892,14800.0
2007-10-15 13:30:00,71.65,71.8,71.58,71.72,13500.0,58.7892,58.9123,58.7318,58.8466,13500.0
2007-10-15 14:00:00,71.77,72.18,71.42,72.11,49000.0,58.8877,59.2241,58.6005,59.1666,49000.0
2007-10-15 14:30:00,72.11,72.18,71.33,71.39,39500.0,59.1666,59.2241,58.5266,58.5759,39500.0
2007-10-15 15:00:00,71.39,71.75,71.3,71.3,31900.0,58.5759,58.8713,58.502,58.502,31900.0
2007-10-15 15:30:00,71.39,71.61,71.34,71.53,48400.0,58.5759,58.7564,58.5348,58.6907,48400.0
2007-10-16 09:30:00,71.76,71.78,71.15,71.45,15100.0,58.8795,58.8959,58.379,58.6251,15100.0
2007-10-16 10:00:00,71.5,71.96,71.44,71.85,9500.0,58.6661,59.0436,58.6169,58.9533,9500.0
2007-10-16 10:30:00,71.87,71.98,71.81,71.98,8900.0,58.9697,59.06,58.9205,59.06,8900.0
2007-10-16 11:00:00,71.94,72.02,71.91,71.94,17000.0,59.0272,59.0928,59.0025,59.0272,17000.0
2007-10-16 11:30:00,72.01,72.02,71.75,71.75,9400.0,59.0846,59.0928,58.8713,58.8713,9400.0
2007-10-16 12:00:00,71.76,72.02,71.76,72.02,9200.0,58.8795,59.0928,58.8795,59.0928,9200.0
2007-10-16 12:30:00,72.02,72.02,71.91,71.97,5500.0,59.0928,59.0928,59.0025,59.0518,5500.0
2007-10-16 13:00:00,71.99,72.0,71.68,71.95,7800.0,59.0682,59.0764,58.8138,59.0354,7800.0
2007-10-16 13:30:00,71.99,71.99,71.68,71.68,9400.0,59.0682,59.0682,58.8138,58.8138,9400.0
2007-10-16 14:00:00,71.75,72.0,71.49,71.57,14100.0,58.8713,59.0764,58.6579,58.7236,14100.0
2007-10-16 14:30:00,71.57,71.7,71.43,71.56,19100.0,58.7236,58.8302,58.6087,58.7154,19100.0
2007-10-16 15:00:00,71.57,71.62,71.13,71.23,26700.0,58.7236,58.7646,58.3625,58.4446,26700.0
2007-10-16 15:30:00,71.21,71.37,70.79,70.88,48200.0,58.4282,58.5595,58.0836,58.1574,48200.0
2007-10-17 09:30:00,72.09,72.59,71.98,72.28,19600.0,59.1502,59.5605,59.06,59.3061,19600.0
2007-10-17 10:00:00,72.3,72.59,71.59,71.59,26800.0,59.3225,59.5605,58.74,58.74,26800.0
2007-10-17 10:30:00,71.6,71.7,71.29,71.61,20300.0,58.7482,58.8302,58.4938,58.7564,20300.0
2007-10-17 11:00:00,71.56,71.85,71.55,71.85,15700.0,58.7154,58.9533,58.7072,58.9533,15700.0
2007-10-17 11:30:00,71.86,72.0,71.72,71.72,12700.0,58.9615,59.0764,58.8466,58.8466,12700.0
2007-10-17 12:00:00,71.74,71.74,71.1,71.16,17000.0,58.863,58.863,58.3379,58.3872,17000.0
2007-10-17 12:30:00,71.2,71.66,71.15,71.2,18200.0,58.42,58.7974,58.379,58.42,18200.0
2007-10-17 13:00:00,71.2,71.34,71.0,71.06,21400.0,58.42,58.5348,58.2559,58.3051,21400.0
2007-10-17 13:30:00,71.08,71.12,70.19,70.63,29100.0,58.3215,58.3543,57.5913,57.9523,29100.0
2007-10-17 14:00:00,70.63,70.76,70.37,70.5,38400.0,57.9523,58.059,57.739,57.8456,38400.0
2007-10-17 14:30:00,70.5,70.63,70.2,70.37,60700.0,57.8456,57.9523,57.5995,57.739,60700.0
2007-10-17 15:00:00,70.46,70.72,70.36,70.43,34200.0,57.8128,58.0261,57.7308,57.7882,34200.0
2007-10-17 15:30:00,70.43,70.99,70.32,70.72,57000.0,57.7882,58.2477,57.6979,58.0261,57000.0
2007-10-18 09:30:00,70.63,70.63,69.9,70.24,23900.0,57.9523,57.9523,57.3533,57.6323,23900.0
2007-10-18 10:00:00,70.21,70.59,70.16,70.54,30300.0,57.6077,57.9195,57.5667,57.8784,30300.0
2007-10-18 10:30:00,70.54,70.62,70.19,70.3,24000.0,57.8784,57.9441,57.5913,57.6815,24000.0
2007-10-18 11:00:00,70.3,70.49,70.19,70.2,29900.0,57.6815,57.8374,57.5913,57.5995,29900.0
2007-10-18 11:30:00,70.2,70.41,70.12,70.36,15100.0,57.5995,57.7718,57.5338,57.7308,15100.0
2007-10-18 12:00:00,70.35,70.44,70.27,70.32,17700.0,57.7225,57.7964,57.6569,57.6979,17700.0
2007-10-18 12:30:00,70.35,70.44,70.3,70.38,19000.0,57.7225,57.7964,57.6815,57.7472,19000.0
2007-10-18 13:00:00,70.4,70.42,70.28,70.4,19200.0,57.7636,57.78,57.6651,57.7636,19200.0
2007-10-18 13:30:00,70.41,70.45,70.36,70.45,24400.0,57.7718,57.8046,57.7308,57.8046,24400.0
2007-10-18 14:00:00,70.41,70.57,70.37,70.41,24300.0,57.7718,57.9031,57.739,57.7718,24300.0
2007-10-18 14:30:00,70.46,70.65,70.36,70.56,17300.0,57.8128,57.9687,57.7308,57.8949,17300.0
2007-10-18 15:00:00,70.59,70.84,70.59,70.61,28700.0,57.9195,58.1246,57.9195,57.9359,28700.0
2007-10-18 15:30:00,70.62,70.83,70.52,70.75,32400.0,57.9441,58.1164,57.862,58.0507,32400.0
2007-10-19 09:30:00,70.17,70.58,69.91,70.1,12500.0,57.5749,57.9113,57.3615,57.5174,12500.0
2007-10-19 10:00:00,70.0,70.04,69.65,69.71,27700.0,57.4354,57.4682,57.1482,57.1974,27700.0
2007-10-19 10:30:00,69.7,69.7,69.22,69.22,21200.0,57.1892,57.1892,56.7954,56.7954,21200.0
2007-10-19 11:00:00,69.21,69.56,69.21,69.33,16700.0,56.7872,57.0743,56.7872,56.8856,16700.0
2007-10-19 11:30:00,69.33,69.7,69.1,69.7,15300.0,56.8856,57.1892,56.6969,57.1892,15300.0
2007-10-19 12:00:00,69.68,69.77,69.46,69.61,14600.0,57.1728,57.2467,56.9923,57.1154,14600.0
2007-10-19 12:30:00,69.61,69.88,69.49,69.8,19600.0,57.1154,57.3369,57.0169,57.2713,19600.0
2007-10-19 13:00:00,69.85,70.27,69.6,70.21,33100.0,57.3123,57.6569,57.1072,57.6077,33100.0
2007-10-19 13:30:00,70.24,70.25,69.8,69.93,18800.0,57.6323,57.6405,57.2713,57.3779,18800.0
2007-10-19 14:00:00,69.94,70.3,69.69,69.83,29600.0,57.3861,57.6815,57.181,57.2959,29600.0
2007-10-19 14:30:00,69.91,69.99,69.26,69.47,29900.0,57.3615,57.4272,56.8282,57.0005,29900.0
2007-10-19 15:00:00,69.5,69.88,68.78,68.88,36000.0,57.0251,57.3369,56.4344,56.5164,36000.0
2007-10-19 15:30:00,68.88,69.0,68.36,68.49,79600.0,56.5164,56.6149,56.0897,56.1964,79600.0
2007-10-22 09:30:00,68.22,68.44,67.9,68.3,12900.0,55.9749,56.1554,55.7123,56.0405,12900.0
2007-10-22 10:00:00,68.35,68.82,68.19,68.82,26500.0,56.0815,56.4672,55.9503,56.4672,26500.0
2007-10-22 10:30:00,68.78,69.02,68.16,68.19,21600.0,56.4344,56.6313,55.9256,55.9503,21600.0
2007-10-22 11:00:00,68.14,68.3,67.71,68.15,39300.0,55.9092,56.0405,55.5564,55.9174,39300.0
2007-10-22 11:30:00,68.2,68.5,67.81,68.0,36800.0,55.9585,56.2046,55.6385,55.7944,36800.0
2007-10-22 12:00:00,68.01,68.13,67.13,67.49,47400.0,55.8026,55.901,55.0805,55.3759,47400.0
2007-10-22 12:30:00,67.5,68.17,67.48,67.53,49400.0,55.3841,55.9338,55.3677,55.4087,49400.0
2007-10-22 13:00:00,67.6,68.36,67.49,68.36,27800.0,55.4662,56.0897,55.3759,56.0897,27800.0
2007-10-22 13:30:00,68.35,68.48,67.97,68.29,19800.0,56.0815,56.1882,55.7697,56.0323,19800.0
2007-10-22 14:00:00,68.27,68.8,68.27,68.68,14700.0,56.0159,56.4508,56.0159,56.3523,14700.0
2007-10-22 14:30:00,68.67,68.98,68.48,68.87,23400.0,56.3441,56.5985,56.1882,56.5082,23400.0
2007-10-22 15:00:00,68.84,68.9,68.6,68.75,15200.0,56.4836,56.5328,56.2867,56.4097,15200.0
2007-10-22 15:30:00,68.76,69.09,68.73,68.97,25200.0,56.4179,56.6887,56.3933,56.5902,25200.0
2007-10-23 09:30:00,70.13,70.31,69.03,69.16,20300.0,57.542,57.6897,56.6395,56.7461,20300.0
2007-10-23 10:00:00,69.28,69.83,69.24,69.83,11100.0,56.8446,57.2959,56.8118,57.2959,11100.0
2007-10-23 10:30:00,69.83,69.91,69.32,69.32,19800.0,57.2959,57.3615,56.8774,56.8774,19800.0
2007-10-23 11:00:00,69.32,69.41,68.89,69.24,14700.0,56.8774,56.9513,56.5246,56.8118,14700.0
2007-10-23 11:30:00,69.26,69.63,69.17,69.61,6200.0,56.8282,57.1318,56.7544,57.1154,6200.0
2007-10-23 12:00:00,69.64,69.7,69.55,69.69,9000.0,57.14,57.1892,57.0661,57.181,9000.0
2007-10-23 12:30:00,69.69,69.71,69.11,69.11,12700.0,57.181,57.1974,56.7051,56.7051,12700.0
2007-10-23 13:00:00,69.1,69.53,69.03,69.48,10500.0,56.6969,57.0497,56.6395,57.0087,10500.0
2007-10-23 13:30:00,69.46,69.76,69.41,69.56,12700.0,56.9923,57.2384,56.9513,57.0743,12700.0
2007-10-23 14:00:00,69.51,69.57,69.38,69.49,23000.0,57.0333,57.0826,56.9267,57.0169,23000.0
2007-10-23 14:30:00,69.51,69.51,69.29,69.46,15200.0,57.0333,57.0333,56.8528,56.9923,15200.0
2007-10-23 15:00:00,69.45,69.59,69.29,69.43,26700.0,56.9841,57.099,56.8528,56.9677,26700.0
2007-10-23 15:30:00,69.44,69.95,69.39,69.67,43800.0,56.9759,57.3943,56.9349,57.1646,43800.0
2007-10-24 09:30:00,69.58,69.58,68.8,69.08,14100.0,57.0908,57.0908,56.4508,56.6805,14100.0
2007-10-24 10:00:00,68.95,69.17,68.55,68.81,40100.0,56.5738,56.7544,56.2456,56.459,40100.0
2007-10-24 10:30:00,68.81,68.96,67.89,67.96,39400.0,56.459,56.582,55.7041,55.7615,39400.0
2007-10-24 11:00:00,67.96,68.07,66.67,66.95,50000.0,55.7615,55.8518,54.7031,54.9328,50000.0
2007-10-24 11:30:00,66.92,67.33,66.66,66.81,60700.0,54.9082,55.2446,54.6949,54.818,60700.0
2007-10-24 12:00:00,66.75,66.94,66.42,66.59,84300.0,54.7687,54.9246,54.498,54.6374,84300.0
2007-10-24 12:30:00,66.61,66.88,66.46,66.72,56800.0,54.6539,54.8754,54.5308,54.7441,56800.0
2007-10-24 13:00:00,66.73,67.02,66.58,66.95,43800.0,54.7523,54.9903,54.6292,54.9328,43800.0
2007-10-24 13:30:00,66.96,67.02,66.81,67.01,29000.0,54.941,54.9903,54.818,54.9821,29000.0
2007-10-24 14:00:00,66.98,67.87,66.8,67.87,42300.0,54.9574,55.6877,54.8098,55.6877,42300.0
2007-10-24 14:30:00,67.96,68.15,67.8,68.04,63300.0,55.7615,55.9174,55.6303,55.8272,63300.0
2007-10-24 15:00:00,68.0,68.29,67.94,68.24,56700.0,55.7944,56.0323,55.7451,55.9913,56700.0
2007-10-24 15:30:00,68.27,68.34,67.99,67.99,76900.0,56.0159,56.0733,55.7862,55.7862,76900.0
2007-10-25 09:30:00,68.83,69.2,67.76,67.76,19500.0,56.4754,56.779,55.5974,55.5974,19500.0
2007-10-25 10:00:00,67.62,68.0,67.6,68.0,59100.0,55.4826,55.7944,55.4662,55.7944,59100.0
2007-10-25 10:30:00,68.0,68.05,67.82,67.94,26600.0,55.7944,55.8354,55.6467,55.7451,26600.0
2007-10-25 11:00:00,67.94,68.0,67.56,67.92,37700.0,55.7451,55.7944,55.4333,55.7287,37700.0
2007-10-25 11:30:00,67.91,67.98,66.63,66.67,24300.0,55.7205,55.7779,54.6703,54.7031,24300.0
2007-10-25 12:00:00,66.67,67.06,66.4,66.79,40400.0,54.7031,55.0231,54.4816,54.8015,40400.0
2007-10-25 12:30:00,66.79,66.8,66.52,66.64,26400.0,54.8015,54.8098,54.58,54.6785,26400.0
2007-10-25 13:00:00,66.64,66.99,66.63,66.99,49100.0,54.6785,54.9656,54.6703,54.9656,49100.0
2007-10-25 13:30:00,67.0,67.06,66.9,67.0,47300.0,54.9739,55.0231,54.8918,54.9739,47300.0
2007-10-25 14:00:00,66.98,67.39,66.84,66.93,26100.0,54.9574,55.2939,54.8426,54.9164,26100.0
2007-10-25 14:30:00,66.97,67.25,66.78,67.1,42900.0,54.9492,55.179,54.7933,55.0559,42900.0
2007-10-25 15:00:00,67.1,67.8,66.9,67.61,45100.0,55.0559,55.6303,54.8918,55.4744,45100.0
2007-10-25 15:30:00,67.65,67.73,67.28,67.42,31900.0,55.5072,55.5728,55.2036,55.3185,31900.0
2007-10-26 09:30:00,68.4,68.42,67.3,67.54,10000.0,56.1226,56.139,55.22,55.4169,10000.0
2007-10-26 10:00:00,67.52,67.64,67.36,67.5,15000.0,55.4005,55.499,55.2692,55.3841,15000.0
2007-10-26 10:30:00,67.49,67.56,67.38,67.5,26300.0,55.3759,55.4333,55.2856,55.3841,26300.0
2007-10-26 11:00:00,67.49,68.1,67.49,68.0,23100.0,55.3759,55.8764,55.3759,55.7944,23100.0
2007-10-26 11:30:00,68.0,68.17,67.94,68.01,18200.0,55.7944,55.9338,55.7451,55.8026,18200.0
2007-10-26 12:00:00,68.0,68.18,67.95,68.18,15300.0,55.7944,55.9421,55.7533,55.9421,15300.0
2007-10-26 12:30:00,68.16,68.16,67.98,67.99,35100.0,55.9256,55.9256,55.7779,55.7862,35100.0
2007-10-26 13:00:00,67.98,68.48,67.91,68.34,29100.0,55.7779,56.1882,55.7205,56.0733,29100.0
2007-10-26 13:30:00,68.38,68.38,67.98,68.06,25100.0,56.1062,56.1062,55.7779,55.8436,25100.0
2007-10-26 14:00:00,68.01,68.62,68.0,68.46,31000.0,55.8026,56.3031,55.7944,56.1718,31000.0
2007-10-26 14:30:00,68.47,68.48,68.35,68.37,18700.0,56.18,56.1882,56.0815,56.0979,18700.0
2007-10-26 15:00:00,68.37,68.57,68.11,68.25,42200.0,56.0979,56.262,55.8846,55.9995,42200.0
2007-10-26 15:30:00,68.25,68.44,68.03,68.16,33600.0,55.9995,56.1554,55.819,55.9256,33600.0
2007-10-29 09:30:00,68.22,68.56,68.22,68.56,24000.0,55.9749,56.2538,55.9749,56.2538,24000.0
2007-10-29 10:00:00,68.57,68.69,68.24,68.4,38600.0,56.262,56.3605,55.9913,56.1226,38600.0
2007-10-29 10:30:00,68.36,68.58,68.36,68.51,21200.0,56.0897,56.2703,56.0897,56.2128,21200.0
2007-10-29 11:00:00,68.43,69.18,68.42,69.18,14000.0,56.1472,56.7626,56.139,56.7626,14000.0
2007-10-29 11:30:00,69.14,69.24,68.77,68.88,12200.0,56.7297,56.8118,56.4261,56.5164,12200.0
2007-10-29 12:00:00,68.89,68.97,68.77,68.88,7700.0,56.5246,56.5902,56.4261,56.5164,7700.0
2007-10-29 12:30:00,68.89,69.05,68.82,69.0,6800.0,56.5246,56.6559,56.4672,56.6149,6800.0
2007-10-29 13:00:00,69.0,69.05,68.89,69.01,11100.0,56.6149,56.6559,56.5246,56.6231,11100.0
2007-10-29 13:30:00,69.01,69.41,68.96,69.41,9100.0,56.6231,56.9513,56.582,56.9513,9100.0
2007-10-29 14:00:00,69.41,69.44,69.17,69.38,21000.0,56.9513,56.9759,56.7544,56.9267,21000.0
2007-10-29 14:30:00,69.38,69.86,69.21,69.78,40300.0,56.9267,57.3205,56.7872,57.2549,40300.0
2007-10-29 15:00:00,69.84,69.99,69.57,69.7,35500.0,57.3041,57.4272,57.0826,57.1892,35500.0
2007-10-29 15:30:00,69.7,69.9,69.5,69.57,46100.0,57.1892,57.3533,57.0251,57.0826,46100.0
2007-10-30 09:30:00,69.6,70.0,69.51,69.76,17700.0,57.1072,57.4354,57.0333,57.2384,17700.0
2007-10-30 10:00:00,69.76,69.76,69.24,69.51,13400.0,57.2384,57.2384,56.8118,57.0333,13400.0
2007-10-30 10:30:00,69.48,69.5,69.27,69.33,8400.0,57.0087,57.0251,56.8364,56.8856,8400.0
2007-10-30 11:00:00,69.28,69.28,68.86,68.98,11100.0,56.8446,56.8446,56.5,56.5985,11100.0
2007-10-30 11:30:00,68.98,68.98,68.68,68.71,7100.0,56.5985,56.5985,56.3523,56.3769,7100.0
2007-10-30 12:00:00,68.71,68.72,68.34,68.38,9900.0,56.3769,56.3851,56.0733,56.1062,9900.0
2007-10-30 12:30:00,68.38,68.8,68.38,68.75,6000.0,56.1062,56.4508,56.1062,56.4097,6000.0
2007-10-30 13:00:00,68.8,68.81,68.2,68.33,13200.0,56.4508,56.459,55.9585,56.0651,13200.0
2007-10-30 13:30:00,68.33,68.43,68.21,68.43,12100.0,56.0651,56.1472,55.9667,56.1472,12100.0
2007-10-30 14:00:00,68.48,68.5,68.3,68.32,9800.0,56.1882,56.2046,56.0405,56.0569,9800.0
2007-10-30 14:30:00,68.33,68.7,68.3,68.69,20400.0,56.0651,56.3687,56.0405,56.3605,20400.0
2007-10-30 15:00:00,68.69,69.05,68.66,69.0,30900.0,56.3605,56.6559,56.3359,56.6149,30900.0
2007-10-30 15:30:00,69.0,69.08,68.66,68.72,44300.0,56.6149,56.6805,56.3359,56.3851,44300.0
2007-10-31 09:30:00,68.73,69.0,68.26,68.9,24900.0,56.3933,56.6149,56.0077,56.5328,24900.0
2007-10-31 10:00:00,68.91,69.24,68.82,68.96,19800.0,56.541,56.8118,56.4672,56.582,19800.0
2007-10-31 10:30:00,69.01,69.22,68.98,69.03,9000.0,56.6231,56.7954,56.5985,56.6395,9000.0
2007-10-31 11:00:00,69.01,69.06,68.92,69.04,10300.0,56.6231,56.6641,56.5492,56.6477,10300.0
2007-10-31 11:30:00,69.01,69.8,68.98,69.79,22700.0,56.6231,57.2713,56.5985,57.2631,22700.0
2007-10-31 12:00:00,69.85,70.0,69.81,69.91,15500.0,57.3123,57.4354,57.2795,57.3615,15500.0
2007-10-31 12:30:00,69.91,69.96,69.77,69.77,6200.0,57.3615,57.4026,57.2467,57.2467,6200.0
2007-10-31 13:00:00,69.89,69.9,69.76,69.8,6300.0,57.3451,57.3533,57.2384,57.2713,6300.0
2007-10-31 13:30:00,69.79,70.08,69.76,70.0,31800.0,57.2631,57.501,57.2384,57.4354,31800.0
2007-10-31 14:00:00,70.06,70.44,69.75,69.86,25300.0,57.4846,57.7964,57.2302,57.3205,25300.0
2007-10-31 14:30:00,69.94,70.37,69.76,70.12,32400.0,57.3861,57.739,57.2384,57.5338,32400.0
2007-10-31 15:00:00,70.19,70.28,69.83,69.94,19000.0,57.5913,57.6651,57.2959,57.3861,19000.0
2007-10-31 15:30:00,69.9,70.49,69.79,70.48,39000.0,57.3533,57.8374,57.2631,57.8292,39000.0
2007-11-01 09:30:00,69.64,69.86,68.65,69.16,10600.0,57.14,57.3205,56.3277,56.7461,10600.0
2007-11-01 10:00:00,69.02,69.24,68.13,68.26,67700.0,56.6313,56.8118,55.901,56.0077,67700.0
2007-11-01 10:30:00,68.24,68.88,68.24,68.65,13100.0,55.9913,56.5164,55.9913,56.3277,13100.0
2007-11-01 11:00:00,68.67,68.67,68.22,68.34,11800.0,56.3441,56.3441,55.9749,56.0733,11800.0
2007-11-01 11:30:00,68.32,68.49,68.16,68.33,20100.0,56.0569,56.1964,55.9256,56.0651,20100.0
2007-11-01 12:00:00,68.36,68.8,68.36,68.7,20300.0,56.0897,56.4508,56.0897,56.3687,20300.0
2007-11-01 12:30:00,68.7,68.85,68.7,68.8,15200.0,56.3687,56.4918,56.3687,56.4508,15200.0
2007-11-01 13:00:00,68.8,68.97,68.72,68.85,12000.0,56.4508,56.5902,56.3851,56.4918,12000.0
2007-11-01 13:30:00,68.85,69.03,68.73,68.85,25000.0,56.4918,56.6395,56.3933,56.4918,25000.0
2007-11-01 14:00:00,68.8,69.04,68.74,68.81,12000.0,56.4508,56.6477,56.4015,56.459,12000.0
2007-11-01 14:30:00,68.8,69.0,68.79,68.84,9900.0,56.4508,56.6149,56.4426,56.4836,9900.0
2007-11-01 15:00:00,68.81,68.9,68.75,68.77,22600.0,56.459,56.5328,56.4097,56.4261,22600.0
2007-11-01 15:30:00,68.76,68.97,68.19,68.31,49800.0,56.4179,56.5902,55.9503,56.0487,49800.0
2007-11-02 09:30:00,68.9,68.95,68.53,68.6,11100.0,56.5328,56.5738,56.2292,56.2867,11100.0
2007-11-02 10:00:00,68.61,68.69,67.75,68.25,37500.0,56.2949,56.3605,55.5892,55.9995,37500.0
2007-11-02 10:30:00,68.31,68.5,67.94,68.2,37800.0,56.0487,56.2046,55.7451,55.9585,37800.0
2007-11-02 11:00:00,68.21,68.84,68.21,68.32,19100.0,55.9667,56.4836,55.9667,56.0569,19100.0
2007-11-02 11:30:00,68.32,68.6,68.11,68.55,23000.0,56.0569,56.2867,55.8846,56.2456,23000.0
2007-11-02 12:00:00,68.48,69.73,68.25,69.48,65700.0,56.1882,57.2138,55.9995,57.0087,65700.0
2007-11-02 12:30:00,69.51,70.23,69.51,70.23,43400.0,57.0333,57.6241,57.0333,57.6241,43400.0
2007-11-02 13:00:00,70.21,70.48,69.91,69.97,23000.0,57.6077,57.8292,57.3615,57.4108,23000.0
2007-11-02 13:30:00,69.97,69.98,69.16,69.64,15600.0,57.4108,57.419,56.7461,57.14,15600.0
2007-11-02 14:00:00,69.69,69.69,69.05,69.35,10500.0,57.181,57.181,56.6559,56.902,10500.0
2007-11-02 14:30:00,69.33,69.34,68.78,69.09,10300.0,56.8856,56.8938,56.4344,56.6887,10300.0
2007-11-02 15:00:00,69.04,69.14,68.5,69.14,14000.0,56.6477,56.7297,56.2046,56.7297,14000.0
2007-11-02 15:30:00,69.03,69.47,69.02,69.19,16900.0,56.6395,57.0005,56.6313,56.7708,16900.0
2007-11-05 09:30:00,69.0,69.0,68.2,68.2,11600.0,56.6149,56.6149,55.9585,55.9585,11600.0
2007-11-05 10:00:00,68.2,68.53,68.0,68.21,13000.0,55.9585,56.2292,55.7944,55.9667,13000.0
2007-11-05 10:30:00,68.18,68.52,67.9,67.9,15900.0,55.9421,56.221,55.7123,55.7123,15900.0
2007-11-05 11:00:00,67.88,68.09,67.61,67.67,18200.0,55.6959,55.8682,55.4744,55.5236,18200.0
2007-11-05 11:30:00,67.69,67.77,67.35,67.67,15000.0,55.54,55.6056,55.261,55.5236,15000.0
2007-11-05 12:00:00,67.71,67.85,67.4,67.44,15300.0,55.5564,55.6713,55.3021,55.3349,15300.0
2007-11-05 12:30:00,67.49,67.96,67.42,67.83,15200.0,55.3759,55.7615,55.3185,55.6549,15200.0
2007-11-05 13:00:00,67.84,67.96,67.28,67.47,18600.0,55.6631,55.7615,55.2036,55.3595,18600.0
2007-11-05 13:30:00,67.45,67.48,67.07,67.15,11500.0,55.3431,55.3677,55.0313,55.0969,11500.0
2007-11-05 14:00:00,67.17,67.5,67.01,67.25,11500.0,55.1133,55.3841,54.9821,55.179,11500.0
2007-11-05 14:30:00,67.28,67.67,67.03,67.52,18500.0,55.2036,55.5236,54.9985,55.4005,18500.0
2007-11-05 15:00:00,67.56,68.66,67.51,68.4,34900.0,55.4333,56.3359,55.3923,56.1226,34900.0
2007-11-05 15:30:00,68.34,68.63,67.97,68.1,43800.0,56.0733,56.3113,55.7697,55.8764,43800.0
2007-11-06 09:30:00,68.15,68.39,67.82,68.34,11100.0,55.9174,56.1144,55.6467,56.0733,11100.0
2007-11-06 10:00:00,68.34,68.75,68.27,68.48,26800.0,56.0733,56.4097,56.0159,56.1882,26800.0
2007-11-06 10:30:00,68.46,68.46,67.56,67.73,14900.0,56.1718,56.1718,55.4333,55.5728,14900.0
2007-11-06 11:00:00,67.73,67.81,67.51,67.57,20700.0,55.5728,55.6385,55.3923,55.4415,20700.0
2007-11-06 11:30:00,67.57,67.65,67.31,67.38,28600.0,55.4415,55.5072,55.2282,55.2856,28600.0
2007-11-06 12:00:00,67.35,67.35,67.13,67.13,13800.0,55.261,55.261,55.0805,55.0805,13800.0
2007-11-06 12:30:00,67.16,67.16,66.95,67.13,29100.0,55.1051,55.1051,54.9328,55.0805,29100.0
2007-11-06 13:00:00,67.08,67.15,67.01,67.01,14500.0,55.0395,55.0969,54.9821,54.9821,14500.0
2007-11-06 13:30:00,67.0,67.13,66.92,66.97,32600.0,54.9739,55.0805,54.9082,54.9492,32600.0
2007-11-06 14:00:00,66.98,67.15,66.88,66.92,34700.0,54.9574,55.0969,54.8754,54.9082,34700.0
2007-11-06 14:30:00,66.92,67.1,66.88,66.96,38300.0,54.9082,55.0559,54.8754,54.941,38300.0
2007-11-06 15:00:00,66.96,67.2,66.9,66.99,44500.0,54.941,55.138,54.8918,54.9656,44500.0
2007-11-06 15:30:00,67.0,67.26,66.96,67.06,80300.0,54.9739,55.1872,54.941,55.0231,80300.0
2007-11-07 09:30:00,67.28,67.28,66.06,66.39,28400.0,55.2036,55.2036,54.2026,54.4733,28400.0
2007-11-07 10:00:00,66.32,66.56,66.29,66.42,27300.0,54.4159,54.6128,54.3913,54.498,27300.0
2007-11-07 10:30:00,66.48,66.82,66.14,66.5,23600.0,54.5472,54.8262,54.2682,54.5636,23600.0
2007-11-07 11:00:00,66.54,66.54,66.16,66.21,15700.0,54.5964,54.5964,54.2846,54.3257,15700.0
2007-11-07 11:30:00,66.2,66.45,66.11,66.37,17500.0,54.3175,54.5226,54.2436,54.4569,17500.0
2007-11-07 12:00:00,66.37,66.38,66.1,66.35,26100.0,54.4569,54.4651,54.2354,54.4405,26100.0
2007-11-07 12:30:00,66.31,66.33,66.01,66.01,29000.0,54.4077,54.4241,54.1616,54.1616,29000.0
2007-11-07 13:00:00,66.01,66.03,65.31,65.99,34700.0,54.1616,54.178,53.5872,54.1451,34700.0
2007-11-07 13:30:00,66.0,66.47,65.86,66.06,28600.0,54.1533,54.539,54.0385,54.2026,28600.0
2007-11-07 14:00:00,66.06,66.57,65.85,66.57,17600.0,54.2026,54.621,54.0303,54.621,17600.0
2007-11-07 14:30:00,66.56,66.56,66.29,66.42,24000.0,54.6128,54.6128,54.3913,54.498,24000.0
2007-11-07 15:00:00,66.47,66.57,66.16,66.41,44100.0,54.539,54.621,54.2846,54.4898,44100.0
2007-11-07 15:30:00,66.39,66.56,65.51,65.69,60300.0,54.4733,54.6128,53.7513,53.899,60300.0
2007-11-08 09:30:00,65.27,65.6,64.6,65.09,48100.0,53.5544,53.8251,53.0046,53.4067,48100.0
2007-11-08 10:00:00,65.08,65.13,64.5,64.52,42400.0,53.3985,53.4395,52.9226,52.939,42400.0
2007-11-08 10:30:00,64.51,64.6,64.25,64.42,30600.0,52.9308,53.0046,52.7175,52.857,30600.0
2007-11-08 11:00:00,64.39,64.54,64.35,64.4,48900.0,52.8323,52.9554,52.7995,52.8405,48900.0
2007-11-08 11:30:00,64.4,64.46,63.97,64.12,54600.0,52.8405,52.8898,52.4877,52.6108,54600.0
2007-11-08 12:00:00,64.11,64.33,63.83,64.19,48800.0,52.6026,52.7831,52.3729,52.6682,48800.0
2007-11-08 12:30:00,64.19,64.39,63.9,64.15,49200.0,52.6682,52.8323,52.4303,52.6354,49200.0
2007-11-08 13:00:00,64.14,64.2,63.45,63.74,54900.0,52.6272,52.6764,52.0611,52.299,54900.0
2007-11-08 13:30:00,63.79,64.04,63.49,63.65,38300.0,52.34,52.5452,52.0939,52.2252,38300.0
2007-11-08 14:00:00,63.77,63.85,63.51,63.58,37500.0,52.3236,52.3893,52.1103,52.1677,37500.0
2007-11-08 14:30:00,63.59,63.84,63.44,63.8,39300.0,52.1759,52.3811,52.0529,52.3482,39300.0
2007-11-08 15:00:00,63.81,64.33,63.69,64.32,71000.0,52.3564,52.7831,52.258,52.7749,71000.0
2007-11-08 15:30:00,64.35,65.0,64.1,64.64,55500.0,52.7995,53.3328,52.5944,53.0375,55500.0
2007-11-09 09:30:00,64.3,64.93,63.58,63.7,23300.0,52.7585,53.2754,52.1677,52.2662,23300.0
2007-11-09 10:00:00,63.64,63.8,63.17,63.43,25500.0,52.217,52.3482,51.8313,52.0447,25500.0
2007-11-09 10:30:00,63.45,63.5,63.03,63.46,29900.0,52.0611,52.1021,51.7164,52.0693,29900.0
2007-11-09 11:00:00,63.5,63.6,63.3,63.36,48800.0,52.1021,52.1841,51.938,51.9872,48800.0
2007-11-09 11:30:00,63.36,63.63,63.23,63.6,49000.0,51.9872,52.2088,51.8805,52.1841,49000.0
2007-11-09 12:00:00,63.6,63.63,63.26,63.51,57600.0,52.1841,52.2088,51.9052,52.1103,57600.0
2007-11-09 12:30:00,63.51,63.67,63.37,63.47,54100.0,52.1103,52.2416,51.9954,52.0775,54100.0
2007-11-09 13:00:00,63.44,63.5,63.32,63.5,64000.0,52.0529,52.1021,51.9544,52.1021,64000.0
2007-11-09 13:30:00,63.47,63.56,63.45,63.51,65500.0,52.0775,52.1513,52.0611,52.1103,65500.0
2007-11-09 14:00:00,63.5,64.14,63.45,64.12,58600.0,52.1021,52.6272,52.0611,52.6108,58600.0
2007-11-09 14:30:00,64.12,64.2,63.78,64.09,20900.0,52.6108,52.6764,52.3318,52.5862,20900.0
2007-11-09 15:00:00,64.03,64.2,63.73,63.74,27500.0,52.537,52.6764,52.2908,52.299,27500.0
2007-11-09 15:30:00,63.74,63.88,62.99,63.32,109600.0,52.299,52.4139,51.6836,51.9544,109600.0
2007-11-12 09:30:00,63.3,63.8,63.01,63.8,37200.0,51.938,52.3482,51.7,52.3482,37200.0
2007-11-12 10:00:00,63.86,63.97,63.18,63.3,21000.0,52.3975,52.4877,51.8395,51.938,21000.0
2007-11-12 10:30:00,63.29,63.48,63.12,63.2,17700.0,51.9298,52.0857,51.7903,51.8559,17700.0
2007-11-12 11:00:00,63.28,63.4,63.07,63.25,10600.0,51.9216,52.02,51.7493,51.897,10600.0
2007-11-12 11:30:00,63.24,63.24,62.77,62.94,11800.0,51.8888,51.8888,51.5031,51.6426,11800.0
2007-11-12 12:00:00,62.94,63.12,62.82,63.1,9700.0,51.6426,51.7903,51.5441,51.7739,9700.0
2007-11-12 12:30:00,63.11,63.25,62.68,62.91,17800.0,51.7821,51.897,51.4293,51.618,17800.0
2007-11-12 13:00:00,62.89,63.09,62.85,63.08,9600.0,51.6016,51.7657,51.5688,51.7575,9600.0
2007-11-12 13:30:00,63.05,63.05,62.51,62.84,17400.0,51.7329,51.7329,51.2898,51.5606,17400.0
2007-11-12 14:00:00,62.84,62.87,62.24,62.55,21100.0,51.5606,51.5852,51.0682,51.3226,21100.0
2007-11-12 14:30:00,62.55,62.99,62.55,62.86,13800.0,51.3226,51.6836,51.3226,51.577,13800.0
2007-11-12 15:00:00,62.86,62.92,62.54,62.75,25100.0,51.577,51.6262,51.3144,51.4867,25100.0
2007-11-12 15:30:00,62.71,63.01,62.2,62.25,57600.0,51.4539,51.7,51.0354,51.0765,57600.0
2007-11-13 09:30:00,62.12,62.86,61.61,62.57,21600.0,50.9698,51.577,50.5513,51.339,21600.0
2007-11-13 10:00:00,62.68,62.98,62.61,62.93,8000.0,51.4293,51.6754,51.3718,51.6344,8000.0
2007-11-13 10:30:00,62.95,63.28,62.91,63.0,35000.0,51.6508,51.9216,51.618,51.6918,35000.0
2007-11-13 11:00:00,63.0,63.12,62.92,63.05,19900.0,51.6918,51.7903,51.6262,51.7329,19900.0
2007-11-13 11:30:00,63.08,63.12,62.9,63.0,9700.0,51.7575,51.7903,51.6098,51.6918,9700.0
2007-11-13 12:00:00,63.0,63.37,62.87,63.23,41000.0,51.6918,51.9954,51.5852,51.8805,41000.0
2007-11-13 12:30:00,63.23,63.24,62.97,63.12,29100.0,51.8805,51.8888,51.6672,51.7903,29100.0
2007-11-13 13:00:00,63.13,63.43,63.12,63.29,32500.0,51.7985,52.0447,51.7903,51.9298,32500.0
2007-11-13 13:30:00,63.29,63.63,63.2,63.57,52100.0,51.9298,52.2088,51.8559,52.1595,52100.0
2007-11-13 14:00:00,63.61,64.31,63.54,63.89,38200.0,52.1923,52.7667,52.1349,52.4221,38200.0
2007-11-13 14:30:00,63.88,64.11,63.88,63.98,28900.0,52.4139,52.6026,52.4139,52.4959,28900.0
2007-11-13 15:00:00,64.03,64.16,63.95,64.03,32400.0,52.537,52.6436,52.4713,52.537,32400.0
2007-11-13 15:30:00,64.03,64.25,63.93,64.02,46700.0,52.537,52.7175,52.4549,52.5287,46700.0
2007-11-14 09:30:00,64.25,65.09,64.12,64.76,44300.0,52.7175,53.4067,52.6108,53.1359,44300.0
2007-11-14 10:00:00,64.75,64.79,64.5,64.71,117800.0,53.1277,53.1605,52.9226,53.0949,117800.0
2007-11-14 10:30:00,64.72,64.86,64.34,64.36,31700.0,53.1031,53.218,52.7913,52.8077,31700.0
2007-11-14 11:00:00,64.31,64.82,64.3,64.73,25700.0,52.7667,53.1852,52.7585,53.1113,25700.0
2007-11-14 11:30:00,64.7,64.73,64.39,64.39,11700.0,53.0867,53.1113,52.8323,52.8323,11700.0
2007-11-14 12:00:00,64.39,64.39,64.16,64.18,16100.0,52.8323,52.8323,52.6436,52.66,16100.0
2007-11-14 12:30:00,64.16,64.33,64.15,64.3,21700.0,52.6436,52.7831,52.6354,52.7585,21700.0
2007-11-14 13:00:00,64.31,64.66,64.29,64.59,16600.0,52.7667,53.0539,52.7503,52.9964,16600.0
2007-11-14 13:30:00,64.59,64.6,64.47,64.47,30100.0,52.9964,53.0046,52.898,52.898,30100.0
2007-11-14 14:00:00,64.47,64.65,64.47,64.6,37600.0,52.898,53.0457,52.898,53.0046,37600.0
2007-11-14 14:30:00,64.63,64.65,64.15,64.19,22500.0,53.0293,53.0457,52.6354,52.6682,22500.0
2007-11-14 15:00:00,64.19,64.57,64.19,64.44,24800.0,52.6682,52.98,52.6682,52.8734,24800.0
2007-11-14 15:30:00,64.41,64.54,63.86,63.93,68300.0,52.8487,52.9554,52.3975,52.4549,68300.0
2007-11-15 09:30:00,64.0,64.49,63.87,63.98,29800.0,52.5123,52.9144,52.4057,52.4959,29800.0
2007-11-15 10:00:00,63.97,64.24,63.97,64.19,24500.0,52.4877,52.7093,52.4877,52.6682,24500.0
2007-11-15 10:30:00,64.2,64.97,64.12,64.22,44100.0,52.6764,53.3082,52.6108,52.6928,44100.0
2007-11-15 11:00:00,64.14,64.18,64.0,64.04,12700.0,52.6272,52.66,52.5123,52.5452,12700.0
2007-11-15 11:30:00,64.04,64.29,63.91,64.27,22500.0,52.5452,52.7503,52.4385,52.7339,22500.0
2007-11-15 12:00:00,64.23,64.39,64.03,64.12,19500.0,52.7011,52.8323,52.537,52.6108,19500.0
2007-11-15 12:30:00,64.05,64.22,63.95,64.15,37800.0,52.5534,52.6928,52.4713,52.6354,37800.0
2007-11-15 13:00:00,64.09,64.21,64.06,64.17,13800.0,52.5862,52.6846,52.5616,52.6518,13800.0
2007-11-15 13:30:00,64.19,64.21,64.0,64.03,19800.0,52.6682,52.6846,52.5123,52.537,19800.0
2007-11-15 14:00:00,64.08,64.14,63.96,64.07,18900.0,52.578,52.6272,52.4795,52.5698,18900.0
2007-11-15 14:30:00,64.07,64.1,63.93,63.97,33300.0,52.5698,52.5944,52.4549,52.4877,33300.0
2007-11-15 15:00:00,63.97,64.17,63.78,64.1,44300.0,52.4877,52.6518,52.3318,52.5944,44300.0
2007-11-15 15:30:00,64.08,64.14,63.64,63.86,50300.0,52.578,52.6272,52.217,52.3975,50300.0
2007-11-16 09:30:00,63.61,64.37,63.61,63.94,19100.0,52.1923,52.8159,52.1923,52.4631,19100.0
2007-11-16 10:00:00,63.87,63.97,63.36,63.42,23100.0,52.4057,52.4877,51.9872,52.0364,23100.0
2007-11-16 10:30:00,63.46,64.15,63.39,63.96,47400.0,52.0693,52.6354,52.0118,52.4795,47400.0
2007-11-16 11:00:00,64.0,64.11,63.92,64.11,29500.0,52.5123,52.6026,52.4467,52.6026,29500.0
2007-11-16 11:30:00,64.1,64.22,63.91,64.02,35600.0,52.5944,52.6928,52.4385,52.5287,35600.0
2007-11-16 12:00:00,64.0,64.15,63.98,64.0,10500.0,52.5123,52.6354,52.4959,52.5123,10500.0
2007-11-16 12:30:00,64.03,64.09,63.97,63.97,12500.0,52.537,52.5862,52.4877,52.4877,12500.0
2007-11-16 13:00:00,63.98,64.11,63.98,64.0,10900.0,52.4959,52.6026,52.4959,52.5123,10900.0
2007-11-16 13:30:00,64.0,64.2,63.9,63.98,14100.0,52.5123,52.6764,52.4303,52.4959,14100.0
2007-11-16 14:00:00,63.94,63.98,63.51,63.82,36200.0,52.4631,52.4959,52.1103,52.3646,36200.0
2007-11-16 14:30:00,63.83,63.83,63.28,63.66,54500.0,52.3729,52.3729,51.9216,52.2334,54500.0
2007-11-16 15:00:00,63.66,63.98,63.62,63.76,35600.0,52.2334,52.4959,52.2005,52.3154,35600.0
2007-11-16 15:30:00,63.77,64.15,63.66,63.96,44800.0,52.3236,52.6354,52.2334,52.4795,44800.0
2007-11-19 09:30:00,64.01,64.1,63.3,63.39,23700.0,52.5205,52.5944,51.938,52.0118,23700.0
2007-11-19 10:00:00,63.34,63.43,62.05,62.36,74500.0,51.9708,52.0447,50.9124,51.1667,74500.0
2007-11-19 10:30:00,62.34,62.81,62.34,62.55,18900.0,51.1503,51.5359,51.1503,51.3226,18900.0
2007-11-19 11:00:00,62.5,62.59,62.07,62.07,33900.0,51.2816,51.3554,50.9288,50.9288,33900.0
2007-11-19 11:30:00,62.05,62.21,61.88,62.01,18000.0,50.9124,51.0436,50.7729,50.8795,18000.0
2007-11-19 12:00:00,62.02,62.2,62.0,62.08,33600.0,50.8877,51.0354,50.8713,50.937,33600.0
2007-11-19 12:30:00,62.14,62.38,62.01,62.21,69400.0,50.9862,51.1831,50.8795,51.0436,69400.0
2007-11-19 13:00:00,62.29,62.38,61.86,62.2,68000.0,51.1093,51.1831,50.7565,51.0354,68000.0
2007-11-19 13:30:00,62.2,62.22,61.61,61.61,31900.0,51.0354,51.0518,50.5513,50.5513,31900.0
2007-11-19 14:00:00,61.59,62.06,61.58,62.01,86100.0,50.5349,50.9206,50.5267,50.8795,86100.0
2007-11-19 14:30:00,62.03,62.23,61.9,62.12,14000.0,50.8959,51.06,50.7893,50.9698,14000.0
2007-11-19 15:00:00,62.12,62.12,61.87,62.05,25800.0,50.9698,50.9698,50.7647,50.9124,25800.0
2007-11-19 15:30:00,62.08,62.17,61.85,62.11,43700.0,50.937,51.0108,50.7483,50.9616,43700.0
2007-11-20 09:30:00,62.01,62.73,61.52,61.95,49600.0,50.8795,51.4703,50.4775,50.8303,49600.0
2007-11-20 10:00:00,61.98,61.99,61.56,61.94,25900.0,50.8549,50.8631,50.5103,50.8221,25900.0
2007-11-20 10:30:00,61.92,62.0,61.85,61.85,16000.0,50.8057,50.8713,50.7483,50.7483,16000.0
2007-11-20 11:00:00,61.89,62.0,61.85,61.94,19100.0,50.7811,50.8713,50.7483,50.8221,19100.0
2007-11-20 11:30:00,61.93,61.99,61.82,61.83,20500.0,50.8139,50.8631,50.7236,50.7318,20500.0
2007-11-20 12:00:00,61.82,61.82,61.48,61.49,17700.0,50.7236,50.7236,50.4447,50.4529,17700.0
2007-11-20 12:30:00,61.46,61.46,60.88,60.93,38300.0,50.4283,50.4283,49.9524,49.9934,38300.0
2007-11-20 13:00:00,60.94,60.97,60.41,60.52,29200.0,50.0016,50.0262,49.5667,49.657,29200.0
2007-11-20 13:30:00,60.54,60.62,60.4,60.48,31100.0,49.6734,49.739,49.5585,49.6242,31100.0
2007-11-20 14:00:00,60.42,60.81,60.18,60.18,57600.0,49.5749,49.8949,49.378,49.378,57600.0
2007-11-20 14:30:00,60.22,60.42,59.75,59.78,65000.0,49.4108,49.5749,49.0252,49.0498,65000.0
2007-11-20 15:00:00,59.81,60.23,59.66,60.23,46400.0,49.0744,49.419,48.9513,49.419,46400.0
2007-11-20 15:30:00,60.21,60.56,60.13,60.47,56100.0,49.4026,49.6898,49.337,49.616,56100.0
2007-11-21 09:30:00,60.71,60.71,59.09,59.78,29300.0,49.8129,49.8129,48.4837,49.0498,29300.0
2007-11-21 10:00:00,59.82,60.27,59.7,60.03,22900.0,49.0826,49.4519,48.9842,49.2549,22900.0
2007-11-21 10:30:00,60.1,60.27,59.7,59.7,50900.0,49.3124,49.4519,48.9842,48.9842,50900.0
2007-11-21 11:00:00,59.69,59.69,58.96,59.1,44000.0,48.976,48.976,48.377,48.4919,44000.0
2007-11-21 11:30:00,59.11,59.2,58.91,58.99,40700.0,48.5001,48.5739,48.336,48.4016,40700.0
2007-11-21 12:00:00,58.98,59.35,58.89,59.2,35800.0,48.3934,48.697,48.3196,48.5739,35800.0
2007-11-21 12:30:00,59.2,59.75,59.16,59.59,34300.0,48.5739,49.0252,48.5411,48.8939,34300.0
2007-11-21 13:00:00,59.56,59.8,59.54,59.54,21500.0,48.8693,49.0662,48.8529,48.8529,21500.0
2007-11-21 13:30:00,59.55,59.66,59.15,59.19,28600.0,48.8611,48.9513,48.5329,48.5657,28600.0
2007-11-21 14:00:00,59.19,59.61,59.15,59.58,17900.0,48.5657,48.9103,48.5329,48.8857,17900.0
2007-11-21 14:30:00,59.59,59.67,59.55,59.59,31300.0,48.8939,48.9596,48.8611,48.8939,31300.0
2007-11-21 15:00:00,59.6,59.73,59.45,59.51,27700.0,48.9021,49.0088,48.779,48.8283,27700.0
2007-11-21 15:30:00,59.51,59.68,58.87,59.3,63200.0,48.8283,48.9678,48.3031,48.656,63200.0
2007-11-23 09:30:00,58.94,59.82,58.94,59.31,13300.0,48.3606,49.0826,48.3606,48.6642,13300.0
2007-11-23 10:00:00,59.34,59.9,59.34,59.89,30500.0,48.6888,49.1483,48.6888,49.1401,30500.0
2007-11-23 10:30:00,59.93,60.61,59.89,60.35,56200.0,49.1729,49.7308,49.1401,49.5175,56200.0
2007-11-23 11:00:00,60.4,60.4,60.32,60.4,7200.0,49.5585,49.5585,49.4929,49.5585,7200.0
2007-11-23 11:30:00,60.38,60.43,60.34,60.35,8700.0,49.5421,49.5831,49.5093,49.5175,8700.0
2007-11-23 12:00:00,60.34,60.43,60.27,60.35,9000.0,49.5093,49.5831,49.4519,49.5175,9000.0
2007-11-23 12:30:00,60.4,60.4,60.0,60.14,45600.0,49.5585,49.5585,49.2303,49.3452,45600.0
2007-11-26 09:30:00,60.72,61.4,59.75,60.61,70900.0,49.8211,50.379,49.0252,49.7308,70900.0
2007-11-26 10:00:00,60.65,60.96,60.61,60.62,15300.0,49.7636,50.018,49.7308,49.739,15300.0
2007-11-26 10:30:00,60.62,60.84,60.45,60.72,34800.0,49.739,49.9195,49.5995,49.8211,34800.0
2007-11-26 11:00:00,60.76,60.88,60.59,60.8,56100.0,49.8539,49.9524,49.7144,49.8867,56100.0
2007-11-26 11:30:00,60.81,60.9,60.47,60.47,17600.0,49.8949,49.9688,49.616,49.616,17600.0
2007-11-26 12:00:00,60.5,60.55,60.27,60.55,30200.0,49.6406,49.6816,49.4519,49.6816,30200.0
2007-11-26 12:30:00,60.55,61.16,60.55,61.11,21600.0,49.6816,50.1821,49.6816,50.1411,21600.0
2007-11-26 13:00:00,61.13,61.19,60.96,61.14,13800.0,50.1575,50.2067,50.018,50.1657,13800.0
2007-11-26 13:30:00,61.16,61.21,60.66,60.68,10100.0,50.1821,50.2231,49.7719,49.7883,10100.0
2007-11-26 14:00:00,60.71,60.87,60.66,60.85,23200.0,49.8129,49.9442,49.7719,49.9277,23200.0
2007-11-26 14:30:00,60.86,60.86,60.57,60.66,22300.0,49.936,49.936,49.698,49.7719,22300.0
2007-11-26 15:00:00,60.63,60.65,60.26,60.3,27400.0,49.7472,49.7636,49.4436,49.4765,27400.0
2007-11-26 15:30:00,60.31,60.73,60.01,60.27,47700.0,49.4847,49.8293,49.2385,49.4519,47700.0
2007-11-27 09:30:00,61.24,61.24,59.86,60.88,15600.0,50.2477,50.2477,49.1154,49.9524,15600.0
2007-11-27 10:00:00,60.86,60.94,60.22,60.9,21100.0,49.936,50.0016,49.4108,49.9688,21100.0
2007-11-27 10:30:00,60.9,61.17,60.76,60.89,14100.0,49.9688,50.1903,49.8539,49.9606,14100.0
2007-11-27 11:00:00,60.88,61.11,60.63,60.95,59100.0,49.9524,50.1411,49.7472,50.0098,59100.0
2007-11-27 11:30:00,60.99,61.16,60.81,60.9,34100.0,50.0426,50.1821,49.8949,49.9688,34100.0
2007-11-27 12:00:00,60.94,61.0,60.53,60.69,33500.0,50.0016,50.0508,49.6652,49.7965,33500.0
2007-11-27 12:30:00,60.7,61.14,60.65,60.68,47600.0,49.8047,50.1657,49.7636,49.7883,47600.0
2007-11-27 13:00:00,60.68,61.06,60.63,61.03,16900.0,49.7883,50.1001,49.7472,50.0754,16900.0
2007-11-27 13:30:00,60.99,61.27,60.72,60.84,25700.0,50.0426,50.2724,49.8211,49.9195,25700.0
2007-11-27 14:00:00,60.81,61.06,60.59,60.64,26800.0,49.8949,50.1001,49.7144,49.7554,26800.0
2007-11-27 14:30:00,60.68,60.73,59.97,60.23,71800.0,49.7883,49.8293,49.2057,49.419,71800.0
2007-11-27 15:00:00,60.23,60.59,59.75,59.82,30400.0,49.419,49.7144,49.0252,49.0826,30400.0
2007-11-27 15:30:00,59.88,60.09,59.65,60.03,64400.0,49.1319,49.3042,48.9431,49.2549,64400.0
2007-11-28 09:30:00,59.64,62.0,59.64,61.63,52600.0,49.0276,50.9677,49.0276,50.6635,52600.0
2007-11-28 10:00:00,61.61,62.27,61.51,62.27,21700.0,50.6471,51.1896,50.5649,51.1896,21700.0
2007-11-28 10:30:00,62.24,63.06,62.09,62.98,55400.0,51.165,51.8391,51.0417,51.7733,55400.0
2007-11-28 11:00:00,62.99,63.72,62.94,63.53,47700.0,51.7815,52.3816,51.7404,52.2254,47700.0
2007-11-28 11:30:00,63.5,63.95,63.38,63.95,32700.0,52.2008,52.5707,52.1021,52.5707,32700.0
2007-11-28 12:00:00,63.95,64.08,63.64,63.81,34900.0,52.5707,52.6776,52.3159,52.4556,34900.0
2007-11-28 12:30:00,63.82,63.9,63.61,63.78,28700.0,52.4638,52.5296,52.2912,52.431,28700.0
2007-11-28 13:00:00,63.79,63.9,63.6,63.62,26600.0,52.4392,52.5296,52.283,52.2994,26600.0
2007-11-28 13:30:00,63.67,63.72,63.57,63.63,18800.0,52.3405,52.3816,52.2583,52.3076,18800.0
2007-11-28 14:00:00,63.61,63.79,63.57,63.67,16100.0,52.2912,52.4392,52.2583,52.3405,16100.0
2007-11-28 14:30:00,63.64,63.72,63.36,63.52,28200.0,52.3159,52.3816,52.0857,52.2172,28200.0
2007-11-28 15:00:00,63.49,63.57,63.2,63.33,39500.0,52.1926,52.2583,51.9542,52.061,39500.0
2007-11-28 15:30:00,63.25,63.53,62.98,63.37,36000.0,51.9953,52.2254,51.7733,52.0939,36000.0
2007-11-29 09:30:00,63.88,63.88,62.04,62.26,39000.0,52.5132,52.5132,51.0006,51.1814,39000.0
2007-11-29 10:00:00,62.21,62.77,62.12,62.77,11600.0,51.1403,51.6007,51.0663,51.6007,11600.0
2007-11-29 10:30:00,62.75,62.78,62.51,62.67,15000.0,51.5842,51.6089,51.3869,51.5185,15000.0
2007-11-29 11:00:00,62.72,63.0,62.66,62.93,10000.0,51.5596,51.7898,51.5102,51.7322,10000.0
2007-11-29 11:30:00,62.93,62.99,62.87,62.91,13400.0,51.7322,51.7815,51.6829,51.7158,13400.0
2007-11-29 12:00:00,62.9,62.92,62.76,62.81,11400.0,51.7075,51.724,51.5925,51.6336,11400.0
2007-11-29 12:30:00,62.81,62.83,62.59,62.62,29000.0,51.6336,51.65,51.4527,51.4774,29000.0
2007-11-29 13:00:00,62.6,62.7,62.4,62.4,14200.0,51.4609,51.5431,51.2965,51.2965,14200.0
2007-11-29 13:30:00,62.46,62.56,62.37,62.48,16200.0,51.3458,51.428,51.2719,51.3623,16200.0
2007-11-29 14:00:00,62.48,62.64,62.38,62.59,16300.0,51.3623,51.4938,51.2801,51.4527,16300.0
2007-11-29 14:30:00,62.59,62.62,62.36,62.5,25500.0,51.4527,51.4774,51.2636,51.3787,25500.0
2007-11-29 15:00:00,62.56,62.95,62.5,62.89,18500.0,51.428,51.7486,51.3787,51.6993,18500.0
2007-11-29 15:30:00,62.94,63.19,62.58,62.79,27200.0,51.7404,51.9459,51.4445,51.6171,27200.0
2007-11-30 09:30:00,63.93,64.1,63.29,63.36,25100.0,52.5543,52.694,52.0281,52.0857,25100.0
2007-11-30 10:00:00,63.35,63.36,62.86,63.0,23000.0,52.0775,52.0857,51.6747,51.7898,23000.0
2007-11-30 10:30:00,63.17,63.49,63.17,63.38,9100.0,51.9295,52.1926,51.9295,52.1021,9100.0
2007-11-30 11:00:00,63.37,63.46,62.9,62.91,13100.0,52.0939,52.1679,51.7075,51.7158,13100.0
2007-11-30 11:30:00,62.9,63.1,62.85,63.1,13100.0,51.7075,51.872,51.6664,51.872,13100.0
2007-11-30 12:00:00,63.12,63.15,62.99,63.09,7800.0,51.8884,51.9131,51.7815,51.8637,7800.0
2007-11-30 12:30:00,63.09,63.34,63.08,63.2,10100.0,51.8637,52.0693,51.8555,51.9542,10100.0
2007-11-30 13:00:00,63.16,63.16,62.92,63.06,17600.0,51.9213,51.9213,51.724,51.8391,17600.0
2007-11-30 13:30:00,63.07,63.26,63.01,63.03,6000.0,51.8473,52.0035,51.798,51.8144,6000.0
2007-11-30 14:00:00,63.02,63.02,62.59,62.75,25000.0,51.8062,51.8062,51.4527,51.5842,25000.0
2007-11-30 14:30:00,62.72,62.86,62.45,62.54,23000.0,51.5596,51.6747,51.3376,51.4116,23000.0
2007-11-30 15:00:00,62.5,62.52,62.11,62.34,16500.0,51.3787,51.3952,51.0581,51.2472,16500.0
2007-11-30 15:30:00,62.36,62.62,62.22,62.49,18900.0,51.2636,51.4774,51.1485,51.3705,18900.0
2007-12-03 09:30:00,63.2,63.2,62.5,62.79,9200.0,51.9542,51.9542,51.3787,51.6171,9200.0
2007-12-03 10:00:00,62.68,63.13,62.58,62.93,21500.0,51.5267,51.8966,51.4445,51.7322,21500.0
2007-12-03 10:30:00,62.92,63.59,62.92,63.46,58300.0,51.724,52.2748,51.724,52.1679,58300.0
2007-12-03 11:00:00,63.44,63.68,63.22,63.68,32800.0,52.1515,52.3488,51.9706,52.3488,32800.0
2007-12-03 11:30:00,63.67,63.88,63.6,63.8,19800.0,52.3405,52.5132,52.283,52.4474,19800.0
2007-12-03 12:00:00,63.73,63.91,63.69,63.9,11600.0,52.3899,52.5378,52.357,52.5296,11600.0
2007-12-03 12:30:00,63.89,64.13,63.8,63.83,15900.0,52.5214,52.7187,52.4474,52.4721,15900.0
2007-12-03 13:00:00,63.76,63.81,63.55,63.58,21300.0,52.4145,52.4556,52.2419,52.2665,21300.0
2007-12-03 13:30:00,63.57,63.57,63.25,63.25,15700.0,52.2583,52.2583,51.9953,51.9953,15700.0
2007-12-03 14:00:00,63.27,63.42,63.26,63.38,17400.0,52.0117,52.135,52.0035,52.1021,17400.0
2007-12-03 14:30:00,63.37,63.48,63.24,63.4,10000.0,52.0939,52.1843,51.987,52.1186,10000.0
2007-12-03 15:00:00,63.38,63.8,63.14,63.77,20400.0,52.1021,52.4474,51.9048,52.4227,20400.0
2007-12-03 15:30:00,63.84,63.84,63.27,63.39,19400.0,52.4803,52.4803,52.0117,52.1104,19400.0
2007-12-04 09:30:00,63.71,63.71,62.79,63.3,35300.0,52.3734,52.3734,51.6171,52.0364,35300.0
2007-12-04 10:00:00,63.18,63.31,62.98,63.31,13400.0,51.9377,52.0446,51.7733,52.0446,13400.0
2007-12-04 10:30:00,63.33,64.3,63.33,64.24,33700.0,52.061,52.8584,52.061,52.8091,33700.0
2007-12-04 11:00:00,64.27,64.92,64.22,64.71,35200.0,52.8338,53.3681,52.7927,53.1955,35200.0
2007-12-04 11:30:00,64.75,64.88,64.62,64.8,28000.0,53.2284,53.3352,53.1215,53.2695,28000.0
2007-12-04 12:00:00,64.79,64.82,64.47,64.54,23500.0,53.2612,53.2859,52.9982,53.0557,23500.0
2007-12-04 12:30:00,64.59,64.59,64.33,64.46,26600.0,53.0968,53.0968,52.8831,52.99,26600.0
2007-12-04 13:00:00,64.46,64.67,64.46,64.67,28000.0,52.99,53.1626,52.99,53.1626,28000.0
2007-12-04 13:30:00,64.66,64.85,64.53,64.76,24800.0,53.1544,53.3106,53.0475,53.2366,24800.0
2007-12-04 14:00:00,64.75,65.0,64.59,64.97,38100.0,53.2284,53.4339,53.0968,53.4092,38100.0
2007-12-04 14:30:00,64.97,66.09,64.92,66.04,80000.0,53.4092,54.3299,53.3681,54.2888,80000.0
2007-12-04 15:00:00,66.0,66.05,65.27,66.03,88400.0,54.2559,54.297,53.6558,54.2806,88400.0
2007-12-04 15:30:00,66.01,66.35,65.6,65.94,107000.0,54.2641,54.5436,53.9271,54.2066,107000.0
2007-12-05 09:30:00,66.53,66.53,65.08,65.16,25900.0,54.6916,54.6916,53.4996,53.5654,25900.0
2007-12-05 10:00:00,65.14,65.38,64.93,65.35,33700.0,53.549,53.7463,53.3763,53.7216,33700.0
2007-12-05 10:30:00,65.35,65.46,65.24,65.36,34000.0,53.7216,53.812,53.6312,53.7298,34000.0
2007-12-05 11:00:00,65.38,65.95,65.1,65.89,36900.0,53.7463,54.2148,53.5161,54.1655,36900.0
2007-12-05 11:30:00,65.92,66.77,65.92,66.38,60700.0,54.1902,54.8889,54.1902,54.5683,60700.0
2007-12-05 12:00:00,66.32,66.33,65.95,65.95,13500.0,54.519,54.5272,54.2148,54.2148,13500.0
2007-12-05 12:30:00,65.97,65.99,65.44,65.53,19700.0,54.2313,54.2477,53.7956,53.8696,19700.0
2007-12-05 13:00:00,65.5,65.55,65.14,65.15,12600.0,53.8449,53.886,53.549,53.5572,12600.0
2007-12-05 13:30:00,65.15,65.17,65.02,65.05,10700.0,53.5572,53.5736,53.4503,53.475,10700.0
2007-12-05 14:00:00,65.05,65.11,64.45,64.72,17000.0,53.475,53.5243,52.9817,53.2037,17000.0
2007-12-05 14:30:00,64.71,64.78,64.38,64.44,16000.0,53.1955,53.253,52.9242,52.9735,16000.0
2007-12-05 15:00:00,64.51,64.8,64.4,64.73,23200.0,53.0311,53.2695,52.9406,53.2119,23200.0
2007-12-05 15:30:00,64.73,65.29,64.61,65.07,33500.0,53.2119,53.6723,53.1133,53.4914,33500.0
2007-12-06 09:30:00,64.8,65.18,64.52,64.62,16200.0,53.2695,53.5818,53.0393,53.1215,16200.0
2007-12-06 10:00:00,64.58,64.69,64.26,64.44,55200.0,53.0886,53.179,52.8255,52.9735,55200.0
2007-12-06 10:30:00,64.33,64.89,64.07,64.71,30900.0,52.8831,53.3434,52.6694,53.1955,30900.0
2007-12-06 11:00:00,64.66,64.71,64.15,64.22,42200.0,53.1544,53.1955,52.7351,52.7927,42200.0
2007-12-06 11:30:00,64.22,64.26,64.07,64.11,30200.0,52.7927,52.8255,52.6694,52.7022,30200.0
2007-12-06 12:00:00,64.1,64.1,63.75,63.81,34600.0,52.694,52.694,52.4063,52.4556,34600.0
2007-12-06 12:30:00,63.84,63.96,63.83,63.91,19200.0,52.4803,52.5789,52.4721,52.5378,19200.0
2007-12-06 13:00:00,63.92,64.0,63.79,63.8,27600.0,52.546,52.6118,52.4392,52.4474,27600.0
2007-12-06 13:30:00,63.81,63.92,63.79,63.8,19500.0,52.4556,52.546,52.4392,52.4474,19500.0
2007-12-06 14:00:00,63.8,63.96,63.78,63.78,45300.0,52.4474,52.5789,52.431,52.431,45300.0
2007-12-06 14:30:00,63.8,63.82,63.69,63.72,36100.0,52.4474,52.4638,52.357,52.3816,36100.0
2007-12-06 15:00:00,63.73,63.82,63.55,63.69,59500.0,52.3899,52.4638,52.2419,52.357,59500.0
2007-12-06 15:30:00,63.7,64.14,63.5,63.51,88400.0,52.3652,52.7269,52.2008,52.209,88400.0
2007-12-07 09:30:00,63.82,65.17,63.82,65.13,34700.0,52.4638,53.5736,52.4638,53.5407,34700.0
2007-12-07 10:00:00,65.02,65.82,65.02,65.42,41600.0,53.4503,54.108,53.4503,53.7791,41600.0
2007-12-07 10:30:00,65.4,65.68,65.02,65.21,36000.0,53.7627,53.9929,53.4503,53.6065,36000.0
2007-12-07 11:00:00,65.25,65.52,64.92,65.09,32100.0,53.6394,53.8613,53.3681,53.5079,32100.0
2007-12-07 11:30:00,64.99,65.17,64.86,65.04,37300.0,53.4256,53.5736,53.3188,53.4668,37300.0
2007-12-07 12:00:00,65.06,65.29,64.74,64.83,22300.0,53.4832,53.6723,53.2201,53.2941,22300.0
2007-12-07 12:30:00,64.82,65.09,64.75,64.75,16500.0,53.2859,53.5079,53.2284,53.2284,16500.0
2007-12-07 13:00:00,64.76,64.82,64.38,64.41,31500.0,53.2366,53.2859,52.9242,52.9489,31500.0
2007-12-07 13:30:00,64.45,64.56,64.27,64.28,51200.0,52.9817,53.0722,52.8338,52.842,51200.0
2007-12-07 14:00:00,64.3,64.35,63.87,64.0,101300.0,52.8584,52.8995,52.5049,52.6118,101300.0
2007-12-07 14:30:00,64.01,64.15,63.56,63.85,111300.0,52.62,52.7351,52.2501,52.4885,111300.0
2007-12-07 15:00:00,63.86,64.26,63.86,64.08,70500.0,52.4967,52.8255,52.4967,52.6776,70500.0
2007-12-07 15:30:00,64.07,64.18,63.8,64.17,70500.0,52.6694,52.7598,52.4474,52.7516,70500.0
2007-12-10 09:30:00,64.1,65.07,63.68,65.07,35200.0,52.694,53.4914,52.3488,53.4914,35200.0
2007-12-10 10:00:00,65.03,65.2,64.76,64.85,39400.0,53.4585,53.5983,53.2366,53.3106,39400.0
2007-12-10 10:30:00,64.89,65.0,64.86,65.0,17500.0,53.3434,53.4339,53.3188,53.4339,17500.0
2007-12-10 11:00:00,65.0,65.19,64.89,65.05,19500.0,53.4339,53.5901,53.3434,53.475,19500.0
2007-12-10 11:30:00,65.0,65.03,64.71,64.95,56000.0,53.4339,53.4585,53.1955,53.3928,56000.0
2007-12-10 12:00:00,64.97,65.04,64.85,64.97,15700.0,53.4092,53.4668,53.3106,53.4092,15700.0
2007-12-10 12:30:00,64.97,65.04,64.74,64.99,15100.0,53.4092,53.4668,53.2201,53.4256,15100.0
2007-12-10 13:00:00,64.97,65.05,64.69,64.69,10100.0,53.4092,53.475,53.179,53.179,10100.0
2007-12-10 13:30:00,64.69,64.96,64.65,64.9,21300.0,53.179,53.401,53.1461,53.3517,21300.0
2007-12-10 14:00:00,64.88,65.09,64.75,65.02,36200.0,53.3352,53.5079,53.2284,53.4503,36200.0
2007-12-10 14:30:00,65.06,65.2,65.02,65.05,27900.0,53.4832,53.5983,53.4503,53.475,27900.0
2007-12-10 15:00:00,65.07,65.09,65.02,65.06,71400.0,53.4914,53.5079,53.4503,53.4832,71400.0
2007-12-10 15:30:00,65.05,65.45,65.02,65.16,79400.0,53.475,53.8038,53.4503,53.5654,79400.0
2007-12-11 09:30:00,65.39,66.15,65.09,65.55,37500.0,53.7545,54.3792,53.5079,53.886,37500.0
2007-12-11 10:00:00,65.54,65.9,65.45,65.47,27900.0,53.8778,54.1737,53.8038,53.8202,27900.0
2007-12-11 10:30:00,65.49,65.57,65.4,65.42,76400.0,53.8367,53.9024,53.7627,53.7791,76400.0
2007-12-11 11:00:00,65.48,65.81,65.44,65.79,13500.0,53.8285,54.0997,53.7956,54.0833,13500.0
2007-12-11 11:30:00,65.72,65.82,65.68,65.7,5600.0,54.0258,54.108,53.9929,54.0093,5600.0
2007-12-11 12:00:00,65.69,65.79,65.53,65.62,9100.0,54.0011,54.0833,53.8696,53.9435,9100.0
2007-12-11 12:30:00,65.7,65.76,65.57,65.63,12400.0,54.0093,54.0586,53.9024,53.9518,12400.0
2007-12-11 13:00:00,65.65,65.75,65.57,65.61,20100.0,53.9682,54.0504,53.9024,53.9353,20100.0
2007-12-11 13:30:00,65.63,65.69,65.61,65.69,23000.0,53.9518,54.0011,53.9353,54.0011,23000.0
2007-12-11 14:00:00,65.7,65.88,65.32,65.68,35700.0,54.0093,54.1573,53.6969,53.9929,35700.0
2007-12-11 14:30:00,65.68,65.68,65.16,65.3,59500.0,53.9929,53.9929,53.5654,53.6805,59500.0
2007-12-11 15:00:00,65.3,65.42,64.36,64.88,43100.0,53.6805,53.7791,52.9078,53.3352,43100.0
2007-12-11 15:30:00,64.86,65.01,64.26,64.83,52000.0,53.3188,53.4421,52.8255,53.2941,52000.0
2007-12-12 09:30:00,65.9,66.88,65.38,65.75,23900.0,54.1737,54.9793,53.7463,54.0504,23900.0
2007-12-12 10:00:00,65.65,65.67,65.45,65.52,33100.0,53.9682,53.9846,53.8038,53.8613,33100.0
2007-12-12 10:30:00,65.53,65.55,65.33,65.35,116900.0,53.8696,53.886,53.7051,53.7216,116900.0
2007-12-12 11:00:00,65.33,65.41,65.25,65.28,46100.0,53.7051,53.7709,53.6394,53.664,46100.0
2007-12-12 11:30:00,65.26,65.31,65.16,65.2,78600.0,53.6476,53.6887,53.5654,53.5983,78600.0
2007-12-12 12:00:00,65.2,65.22,64.76,64.91,12200.0,53.5983,53.6147,53.2366,53.3599,12200.0
2007-12-12 12:30:00,64.9,64.91,64.65,64.85,26000.0,53.3517,53.3599,53.1461,53.3106,26000.0
2007-12-12 13:00:00,64.86,64.88,64.76,64.83,13400.0,53.3188,53.3352,53.2366,53.2941,13400.0
2007-12-12 13:30:00,64.82,65.43,64.82,65.3,37600.0,53.2859,53.7874,53.2859,53.6805,37600.0
2007-12-12 14:00:00,65.34,65.59,65.14,65.3,53100.0,53.7134,53.9189,53.549,53.6805,53100.0
2007-12-12 14:30:00,65.3,65.47,65.17,65.17,50300.0,53.6805,53.8202,53.5736,53.5736,50300.0
2007-12-12 15:00:00,65.17,65.34,64.72,65.01,69700.0,53.5736,53.7134,53.2037,53.4421,69700.0
2007-12-12 15:30:00,65.06,65.4,64.69,65.28,57600.0,53.4832,53.7627,53.179,53.664,57600.0
2007-12-13 09:30:00,65.2,65.73,64.95,65.49,23000.0,53.5983,54.034,53.3928,53.8367,23000.0
2007-12-13 10:00:00,65.46,65.58,64.97,65.22,109400.0,53.812,53.9107,53.4092,53.6147,109400.0
2007-12-13 10:30:00,65.22,65.31,64.9,64.93,16200.0,53.6147,53.6887,53.3517,53.3763,16200.0
2007-12-13 11:00:00,64.96,65.34,64.93,65.17,85800.0,53.401,53.7134,53.3763,53.5736,85800.0
2007-12-13 11:30:00,65.1,65.25,64.77,65.19,84500.0,53.5161,53.6394,53.2448,53.5901,84500.0
2007-12-13 12:00:00,65.19,65.46,64.91,65.12,87000.0,53.5901,53.812,53.3599,53.5325,87000.0
2007-12-13 12:30:00,65.12,65.37,65.05,65.31,85100.0,53.5325,53.738,53.475,53.6887,85100.0
2007-12-13 13:00:00,65.32,65.43,65.14,65.16,29700.0,53.6969,53.7874,53.549,53.5654,29700.0
2007-12-13 13:30:00,65.19,65.19,64.86,65.02,10900.0,53.5901,53.5901,53.3188,53.4503,10900.0
2007-12-13 14:00:00,65.02,65.35,65.0,65.31,12000.0,53.4503,53.7216,53.4339,53.6887,12000.0
2007-12-13 14:30:00,65.32,65.35,65.21,65.24,15500.0,53.6969,53.7216,53.6065,53.6312,15500.0
2007-12-13 15:00:00,65.25,65.81,65.22,65.81,35000.0,53.6394,54.0997,53.6147,54.0997,35000.0
2007-12-13 15:30:00,65.77,66.0,65.67,65.93,40100.0,54.0669,54.2559,53.9846,54.1984,40100.0
2007-12-14 09:30:00,65.87,65.87,65.06,65.22,17900.0,54.1491,54.1491,53.4832,53.6147,17900.0
2007-12-14 10:00:00,65.26,65.38,65.05,65.17,27300.0,53.6476,53.7463,53.475,53.5736,27300.0
2007-12-14 10:30:00,65.17,65.63,65.05,65.42,28800.0,53.5736,53.9518,53.475,53.7791,28800.0
2007-12-14 11:00:00,65.44,65.59,65.13,65.14,21100.0,53.7956,53.9189,53.5407,53.549,21100.0
2007-12-14 11:30:00,65.16,65.33,65.14,65.26,37400.0,53.5654,53.7051,53.549,53.6476,37400.0
2007-12-14 12:00:00,65.25,65.39,65.06,65.07,32800.0,53.6394,53.7545,53.4832,53.4914,32800.0
2007-12-14 12:30:00,65.1,65.44,65.07,65.44,15800.0,53.5161,53.7956,53.4914,53.7956,15800.0
2007-12-14 13:00:00,65.4,65.59,65.35,65.43,10700.0,53.7627,53.9189,53.7216,53.7874,10700.0
2007-12-14 13:30:00,65.43,65.5,65.09,65.14,13100.0,53.7874,53.8449,53.5079,53.549,13100.0
2007-12-14 14:00:00,65.14,65.23,64.85,65.22,31200.0,53.549,53.6229,53.3106,53.6147,31200.0
2007-12-14 14:30:00,65.22,65.35,65.11,65.21,25700.0,53.6147,53.7216,53.5243,53.6065,25700.0
2007-12-14 15:00:00,65.13,65.43,65.09,65.28,30400.0,53.5407,53.7874,53.5079,53.664,30400.0
2007-12-14 15:30:00,65.18,65.39,64.83,65.15,24500.0,53.5818,53.7545,53.2941,53.5572,24500.0
2007-12-17 09:30:00,64.75,64.75,63.37,63.37,50800.0,53.2284,53.2284,52.0939,52.0939,50800.0
2007-12-17 10:00:00,63.45,63.78,63.31,63.63,22400.0,52.1597,52.431,52.0446,52.3076,22400.0
2007-12-17 10:30:00,63.65,64.05,63.58,63.99,20900.0,52.3241,52.6529,52.2665,52.6036,20900.0
2007-12-17 11:00:00,64.02,64.54,64.01,64.41,22100.0,52.6283,53.0557,52.62,52.9489,22100.0
2007-12-17 11:30:00,64.47,64.65,63.91,63.99,22600.0,52.9982,53.1461,52.5378,52.6036,22600.0
2007-12-17 12:00:00,63.99,64.07,62.81,63.03,41500.0,52.6036,52.6694,51.6336,51.8144,41500.0
2007-12-17 12:30:00,62.99,63.46,62.99,63.43,14800.0,51.7815,52.1679,51.7815,52.1432,14800.0
2007-12-17 13:00:00,63.45,63.5,63.28,63.46,17400.0,52.1597,52.2008,52.0199,52.1679,17400.0
2007-12-17 13:30:00,63.41,63.5,62.95,62.97,17500.0,52.1268,52.2008,51.7486,51.7651,17500.0
2007-12-17 14:00:00,62.98,63.07,62.75,62.89,77900.0,51.7733,51.8473,51.5842,51.6993,77900.0
2007-12-17 14:30:00,62.91,63.17,62.8,63.1,58800.0,51.7158,51.9295,51.6253,51.872,58800.0
2007-12-17 15:00:00,63.13,63.31,63.13,63.21,44700.0,51.8966,52.0446,51.8966,51.9624,44700.0
2007-12-17 15:30:00,63.21,63.59,62.67,62.67,105800.0,51.9624,52.2748,51.5185,51.5185,105800.0
2007-12-18 09:30:00,63.88,63.94,60.5,62.63,57600.0,52.5132,52.5625,49.7346,51.4856,57600.0
2007-12-18 10:00:00,62.51,62.56,61.15,61.28,66400.0,51.3869,51.428,50.2689,50.3758,66400.0
2007-12-18 10:30:00,61.28,61.31,59.0,60.23,174900.0,50.3758,50.4005,48.5015,49.5126,174900.0
2007-12-18 11:00:00,60.41,61.1,59.27,60.58,76600.0,49.6606,50.2278,48.7235,49.8004,76600.0
2007-12-18 11:30:00,60.57,60.79,57.17,57.21,177100.0,49.7921,49.973,46.9971,47.03,177100.0
2007-12-18 12:00:00,57.21,58.45,57.18,58.35,221500.0,47.03,48.0494,47.0054,47.9672,221500.0
2007-12-18 12:30:00,58.35,59.0,57.97,58.22,80800.0,47.9672,48.5015,47.6548,47.8603,80800.0
2007-12-18 13:00:00,58.24,58.95,58.15,58.81,49400.0,47.8767,48.4604,47.8028,48.3453,49400.0
2007-12-18 13:30:00,58.84,59.19,58.75,58.95,58800.0,48.37,48.6577,48.296,48.4604,58800.0
2007-12-18 14:00:00,58.99,59.57,58.71,59.0,82800.0,48.4933,48.9701,48.2631,48.5015,82800.0
2007-12-18 14:30:00,59.0,59.17,58.73,59.06,65000.0,48.5015,48.6413,48.2796,48.5508,65000.0
2007-12-18 15:00:00,59.08,59.38,58.84,59.03,77000.0,48.5673,48.8139,48.37,48.5262,77000.0
2007-12-18 15:30:00,59.03,59.47,58.89,59.45,109600.0,48.5262,48.8879,48.4111,48.8714,109600.0
2007-12-19 09:30:00,59.19,60.43,57.6,57.64,91800.0,48.6577,49.6771,47.3506,47.3835,91800.0
2007-12-19 10:00:00,57.64,57.79,57.25,57.45,83500.0,47.3835,47.5068,47.0629,47.2273,83500.0
2007-12-19 10:30:00,57.48,57.75,57.28,57.49,84700.0,47.252,47.4739,47.0876,47.2602,84700.0
2007-12-19 11:00:00,57.5,57.53,56.9,57.07,64300.0,47.2684,47.2931,46.7752,46.9149,64300.0
2007-12-19 11:30:00,57.07,57.1,55.41,56.11,122000.0,46.9149,46.9396,45.5503,46.1258,122000.0
2007-12-19 12:00:00,56.1,56.97,56.1,56.94,81900.0,46.1175,46.8327,46.1175,46.8081,81900.0
2007-12-19 12:30:00,56.9,57.33,56.8,57.2,72900.0,46.7752,47.1287,46.693,47.0218,72900.0
2007-12-19 13:00:00,57.14,57.32,56.94,57.27,45300.0,46.9725,47.1205,46.8081,47.0793,45300.0
2007-12-19 13:30:00,57.28,57.3,57.0,57.27,54900.0,47.0876,47.104,46.8574,47.0793,54900.0
2007-12-19 14:00:00,57.22,57.29,57.0,57.04,95000.0,47.0382,47.0958,46.8574,46.8903,95000.0
2007-12-19 14:30:00,57.04,57.42,57.0,57.27,67900.0,46.8903,47.2027,46.8574,47.0793,67900.0
2007-12-19 15:00:00,57.29,57.41,57.2,57.37,55600.0,47.0958,47.1944,47.0218,47.1616,55600.0
2007-12-19 15:30:00,57.37,57.37,57.1,57.29,91100.0,47.1616,47.1616,46.9396,47.0958,91100.0
2007-12-20 09:30:00,58.49,58.49,57.02,57.21,54700.0,48.0823,48.0823,46.8738,47.03,54700.0
2007-12-20 10:00:00,57.19,57.48,56.68,56.94,68300.0,47.0136,47.252,46.5943,46.8081,68300.0
2007-12-20 10:30:00,56.93,57.29,56.89,56.99,53600.0,46.7998,47.0958,46.767,46.8492,53600.0
2007-12-20 11:00:00,57.02,57.19,56.74,56.86,57100.0,46.8738,47.0136,46.6437,46.7423,57100.0
2007-12-20 11:30:00,56.87,57.09,56.74,57.03,43200.0,46.7505,46.9314,46.6437,46.8821,43200.0
2007-12-20 12:00:00,57.0,57.35,56.89,57.19,37100.0,46.8574,47.1451,46.767,47.0136,37100.0
2007-12-20 12:30:00,57.17,57.29,56.96,57.23,27100.0,46.9971,47.0958,46.8245,47.0465,27100.0
2007-12-20 13:00:00,57.25,57.34,56.93,57.04,31400.0,47.0629,47.1369,46.7998,46.8903,31400.0
2007-12-20 13:30:00,57.0,57.4,56.95,56.99,45300.0,46.8574,47.1862,46.8163,46.8492,45300.0
2007-12-20 14:00:00,57.03,57.14,56.98,57.06,32200.0,46.8821,46.9725,46.841,46.9067,32200.0
2007-12-20 14:30:00,57.06,57.37,57.05,57.22,40800.0,46.9067,47.1616,46.8985,47.0382,40800.0
2007-12-20 15:00:00,57.22,57.66,57.13,57.18,78300.0,47.0382,47.4,46.9643,47.0054,78300.0
2007-12-20 15:30:00,57.22,57.68,57.22,57.62,106200.0,47.0382,47.4164,47.0382,47.3671,106200.0
2007-12-21 09:30:00,57.65,58.16,57.56,57.98,94800.0,47.3917,47.811,47.3177,47.663,94800.0
2007-12-21 10:00:00,58.0,58.15,57.52,57.56,46500.0,47.6795,47.8028,47.2849,47.3177,46500.0
2007-12-21 10:30:00,57.56,57.6,57.27,57.46,49000.0,47.3177,47.3506,47.0793,47.2355,49000.0
2007-12-21 11:00:00,57.46,57.77,57.44,57.52,18100.0,47.2355,47.4904,47.2191,47.2849,18100.0
2007-12-21 11:30:00,57.52,57.78,57.5,57.6,20400.0,47.2849,47.4986,47.2684,47.3506,20400.0
2007-12-21 12:00:00,57.61,58.15,57.6,57.73,31700.0,47.3588,47.8028,47.3506,47.4575,31700.0
2007-12-21 12:30:00,57.73,58.05,57.53,57.79,35300.0,47.4575,47.7206,47.2931,47.5068,35300.0
2007-12-21 13:00:00,57.73,58.59,57.63,58.03,79600.0,47.4575,48.1645,47.3753,47.7041,79600.0
2007-12-21 13:30:00,58.03,58.07,57.83,57.95,36100.0,47.7041,47.737,47.5397,47.6383,36100.0
2007-12-21 14:00:00,57.97,58.09,57.9,58.01,36400.0,47.6548,47.7534,47.5972,47.6877,36400.0
2007-12-21 14:30:00,58.05,58.35,58.0,58.29,42400.0,47.7206,47.9672,47.6795,47.9178,42400.0
2007-12-21 15:00:00,58.31,58.41,58.0,58.1,35700.0,47.9343,48.0165,47.6795,47.7617,35700.0
2007-12-21 15:30:00,58.1,58.22,57.77,58.05,74200.0,47.7617,47.8603,47.4904,47.7206,74200.0
2007-12-24 09:30:00,58.84,58.84,57.7,57.72,35100.0,48.37,48.37,47.4328,47.4493,35100.0
2007-12-24 10:00:00,57.79,57.88,57.26,57.29,26500.0,47.5068,47.5808,47.0711,47.0958,26500.0
2007-12-24 10:30:00,57.33,57.36,56.88,57.11,43000.0,47.1287,47.1533,46.7587,46.9478,43000.0
2007-12-24 11:00:00,57.09,57.27,56.93,57.27,20900.0,46.9314,47.0793,46.7998,47.0793,20900.0
2007-12-24 11:30:00,57.31,57.73,57.31,57.68,24000.0,47.1122,47.4575,47.1122,47.4164,24000.0
2007-12-24 12:00:00,57.68,58.07,57.63,58.05,36300.0,47.4164,47.737,47.3753,47.7206,36300.0
2007-12-24 12:30:00,58.05,58.53,58.0,58.13,47800.0,47.7206,48.1151,47.6795,47.7863,47800.0
2007-12-24 13:00:00,58.14,58.14,58.14,58.14,3300.0,47.7945,47.7945,47.7945,47.7945,3300.0
2007-12-24 13:30:00,58.14,58.14,58.14,58.14,0.0,47.7945,47.7945,47.7945,47.7945,0.0
2007-12-24 14:00:00,58.14,58.14,58.14,58.14,0.0,47.7945,47.7945,47.7945,47.7945,0.0
2007-12-24 14:30:00,58.14,58.14,58.14,58.14,0.0,47.7945,47.7945,47.7945,47.7945,0.0
2007-12-24 15:00:00,58.14,58.14,58.14,58.14,0.0,47.7945,47.7945,47.7945,47.7945,0.0
2007-12-24 15:30:00,58.14,58.14,58.14,58.14,0.0,47.7945,47.7945,47.7945,47.7945,0.0
2007-12-26 09:30:00,58.59,58.59,57.11,57.8,25300.0,48.1645,48.1645,46.9478,47.515,25300.0
2007-12-26 10:00:00,57.78,57.83,57.49,57.53,29100.0,47.4986,47.5397,47.2602,47.2931,29100.0
2007-12-26 10:30:00,57.54,57.75,57.5,57.69,25300.0,47.3013,47.4739,47.2684,47.4246,25300.0
2007-12-26 11:00:00,57.69,58.05,57.59,57.94,31100.0,47.4246,47.7206,47.3424,47.6301,31100.0
2007-12-26 11:30:00,57.94,58.01,57.64,57.78,26400.0,47.6301,47.6877,47.3835,47.4986,26400.0
2007-12-26 12:00:00,57.77,58.18,57.76,57.91,26900.0,47.4904,47.8274,47.4822,47.6055,26900.0
2007-12-26 12:30:00,57.92,58.03,57.78,57.95,23100.0,47.6137,47.7041,47.4986,47.6383,23100.0
2007-12-26 13:00:00,57.95,58.06,57.94,58.0,15100.0,47.6383,47.7288,47.6301,47.6795,15100.0
2007-12-26 13:30:00,57.99,58.27,57.99,58.27,22300.0,47.6712,47.9014,47.6712,47.9014,22300.0
2007-12-26 14:00:00,58.3,58.57,58.3,58.49,29000.0,47.9261,48.148,47.9261,48.0823,29000.0
2007-12-26 14:30:00,58.49,58.82,58.49,58.64,33300.0,48.0823,48.3535,48.0823,48.2056,33300.0
2007-12-26 15:00:00,58.64,58.79,58.38,58.56,63300.0,48.2056,48.3289,47.9918,48.1398,63300.0
2007-12-26 15:30:00,58.56,58.73,58.13,58.39,84400.0,48.1398,48.2796,47.7863,48.0001,84400.0
2007-12-27 09:30:00,58.01,58.01,56.73,56.85,29700.0,47.6877,47.6877,46.6354,46.7341,29700.0
2007-12-27 10:00:00,56.85,57.3,56.85,57.27,38100.0,46.7341,47.104,46.7341,47.0793,38100.0
2007-12-27 10:30:00,57.3,57.43,56.58,56.58,29800.0,47.104,47.2109,46.5121,46.5121,29800.0
2007-12-27 11:00:00,56.64,56.89,56.5,56.5,44100.0,46.5615,46.767,46.4464,46.4464,44100.0
2007-12-27 11:30:00,56.52,56.58,56.12,56.45,25700.0,46.4628,46.5121,46.134,46.4053,25700.0
2007-12-27 12:00:00,56.4,56.42,56.25,56.27,17300.0,46.3642,46.3806,46.2408,46.2573,17300.0
2007-12-27 12:30:00,56.25,56.31,56.07,56.07,12500.0,46.2408,46.2902,46.0929,46.0929,12500.0
2007-12-27 13:00:00,56.07,56.27,56.0,56.13,15300.0,46.0929,46.2573,46.0353,46.1422,15300.0
2007-12-27 13:30:00,56.14,56.2,56.05,56.2,12900.0,46.1504,46.1997,46.0764,46.1997,12900.0
2007-12-27 14:00:00,56.2,56.47,56.15,56.27,10600.0,46.1997,46.4217,46.1586,46.2573,10600.0
2007-12-27 14:30:00,56.27,56.36,56.14,56.15,11000.0,46.2573,46.3313,46.1504,46.1586,11000.0
2007-12-27 15:00:00,56.22,56.29,56.11,56.11,19800.0,46.2162,46.2737,46.1258,46.1258,19800.0
2007-12-27 15:30:00,56.11,56.13,55.85,55.97,42700.0,46.1258,46.1422,45.912,46.0107,42700.0
2007-12-28 09:30:00,55.78,56.58,55.78,55.97,16000.0,45.8545,46.5121,45.8545,46.0107,16000.0
2007-12-28 10:00:00,55.89,56.27,55.8,56.25,17200.0,45.9449,46.2573,45.8709,46.2408,17200.0
2007-12-28 10:30:00,56.27,56.36,56.21,56.21,5400.0,46.2573,46.3313,46.208,46.208,5400.0
2007-12-28 11:00:00,56.01,56.66,56.01,56.61,10800.0,46.0436,46.5779,46.0436,46.5368,10800.0
2007-12-28 11:30:00,56.61,56.66,56.17,56.49,28300.0,46.5368,46.5779,46.1751,46.4381,28300.0
2007-12-28 12:00:00,56.44,56.55,56.24,56.53,18600.0,46.397,46.4875,46.2326,46.471,18600.0
2007-12-28 12:30:00,56.5,56.56,56.34,56.4,12000.0,46.4464,46.4957,46.3148,46.3642,12000.0
2007-12-28 13:00:00,56.37,56.56,56.0,56.26,39500.0,46.3395,46.4957,46.0353,46.2491,39500.0
2007-12-28 13:30:00,56.24,56.35,56.12,56.29,13700.0,46.2326,46.3231,46.134,46.2737,13700.0
2007-12-28 14:00:00,56.27,56.29,56.08,56.28,8800.0,46.2573,46.2737,46.1011,46.2655,8800.0
2007-12-28 14:30:00,56.29,56.37,56.07,56.16,17300.0,46.2737,46.3395,46.0929,46.1669,17300.0
2007-12-28 15:00:00,56.18,56.35,56.08,56.31,14800.0,46.1833,46.3231,46.1011,46.2902,14800.0
2007-12-28 15:30:00,56.33,56.51,56.22,56.5,75000.0,46.3066,46.4546,46.2162,46.4464,75000.0
2007-12-31 09:30:00,57.02,57.02,56.07,56.11,32700.0,46.8738,46.8738,46.0929,46.1258,32700.0
2007-12-31 10:00:00,56.12,56.35,56.12,56.22,20700.0,46.134,46.3231,46.134,46.2162,20700.0
2007-12-31 10:30:00,56.19,56.22,55.59,55.67,19000.0,46.1915,46.2162,45.6983,45.7641,19000.0
2007-12-31 11:00:00,55.65,55.94,55.51,55.78,18000.0,45.7476,45.986,45.6325,45.8545,18000.0
2007-12-31 11:30:00,55.78,56.04,55.76,55.94,14600.0,45.8545,46.0682,45.838,45.986,14600.0
2007-12-31 12:00:00,56.01,56.02,55.71,55.75,17200.0,46.0436,46.0518,45.7969,45.8298,17200.0
2007-12-31 12:30:00,55.77,55.77,55.5,55.61,16900.0,45.8463,45.8463,45.6243,45.7147,16900.0
2007-12-31 13:00:00,55.6,55.7,55.27,55.34,31500.0,45.7065,45.7887,45.4352,45.4928,31500.0
2007-12-31 13:30:00,55.34,55.64,55.31,55.64,17300.0,45.4928,45.7394,45.4681,45.7394,17300.0
2007-12-31 14:00:00,55.61,55.84,55.45,55.8,19400.0,45.7147,45.9038,45.5832,45.8709,19400.0
2007-12-31 14:30:00,55.79,55.94,55.73,55.81,17200.0,45.8627,45.986,45.8134,45.8791,17200.0
2007-12-31 15:00:00,55.85,55.97,55.81,55.81,29200.0,45.912,46.0107,45.8791,45.8791,29200.0
2007-12-31 15:30:00,55.88,55.9,55.72,55.75,63500.0,45.9367,45.9531,45.8052,45.8298,63500.0
2008-01-02 09:30:00,55.37,56.33,55.37,56.06,41200.0,45.5174,46.3066,45.5174,46.0847,41200.0
2008-01-02 10:00:00,56.03,56.06,55.45,55.49,50600.0,46.06,46.0847,45.5832,45.6161,50600.0
2008-01-02 10:30:00,55.45,55.75,55.33,55.61,54400.0,45.5832,45.8298,45.4846,45.7147,54400.0
2008-01-02 11:00:00,55.62,56.02,55.62,55.89,55400.0,45.723,46.0518,45.723,45.9449,55400.0
2008-01-02 11:30:00,55.83,55.83,55.49,55.58,38200.0,45.8956,45.8956,45.6161,45.6901,38200.0
2008-01-02 12:00:00,55.58,55.61,54.8,54.85,37300.0,45.6901,45.7147,45.0489,45.09,37300.0
2008-01-02 12:30:00,54.8,54.93,54.42,54.51,26000.0,45.0489,45.1557,44.7365,44.8105,26000.0
2008-01-02 13:00:00,54.52,55.08,54.51,55.08,28500.0,44.8187,45.279,44.8105,45.279,28500.0
2008-01-02 13:30:00,55.1,55.45,55.01,55.11,27900.0,45.2955,45.5832,45.2215,45.3037,27900.0
2008-01-02 14:00:00,55.06,55.24,54.9,55.01,35200.0,45.2626,45.4106,45.1311,45.2215,35200.0
2008-01-02 14:30:00,55.0,55.45,54.95,55.39,43400.0,45.2133,45.5832,45.1722,45.5339,43400.0
2008-01-02 15:00:00,55.41,55.47,54.87,54.94,57300.0,45.5503,45.5996,45.1064,45.164,57300.0
2008-01-02 15:30:00,54.94,55.08,54.81,54.98,55200.0,45.164,45.279,45.0571,45.1968,55200.0
2008-01-03 09:30:00,55.58,55.58,54.73,54.86,29800.0,45.6901,45.6901,44.9913,45.0982,29800.0
2008-01-03 10:00:00,54.94,55.18,54.84,55.16,40600.0,45.164,45.3612,45.0817,45.3448,40600.0
2008-01-03 10:30:00,55.16,55.44,55.14,55.3,31500.0,45.3448,45.575,45.3284,45.4599,31500.0
2008-01-03 11:00:00,55.27,55.27,54.98,55.04,18400.0,45.4352,45.4352,45.1968,45.2462,18400.0
2008-01-03 11:30:00,55.0,55.38,54.96,55.31,23300.0,45.2133,45.5257,45.1804,45.4681,23300.0
2008-01-03 12:00:00,55.37,55.53,55.32,55.39,21100.0,45.5174,45.649,45.4763,45.5339,21100.0
2008-01-03 12:30:00,55.46,55.54,55.4,55.44,12300.0,45.5914,45.6572,45.5421,45.575,12300.0
2008-01-03 13:00:00,55.37,55.42,55.12,55.16,13000.0,45.5174,45.5585,45.3119,45.3448,13000.0
2008-01-03 13:30:00,55.16,55.32,55.16,55.24,28500.0,45.3448,45.4763,45.3448,45.4106,28500.0
2008-01-03 14:00:00,55.24,55.3,55.14,55.27,25800.0,45.4106,45.4599,45.3284,45.4352,25800.0
2008-01-03 14:30:00,55.28,55.54,55.24,55.33,44600.0,45.4435,45.6572,45.4106,45.4846,44600.0
2008-01-03 15:00:00,55.31,55.45,55.05,55.07,33100.0,45.4681,45.5832,45.2544,45.2708,33100.0
2008-01-03 15:30:00,55.06,55.17,54.9,54.98,36200.0,45.2626,45.353,45.1311,45.1968,36200.0
2008-01-04 09:30:00,54.67,55.01,54.22,54.73,69800.0,44.942,45.2215,44.5721,44.9913,69800.0
2008-01-04 10:00:00,54.74,54.92,54.59,54.59,54400.0,44.9995,45.1475,44.8762,44.8762,54400.0
2008-01-04 10:30:00,54.59,54.59,54.07,54.07,57300.0,44.8762,44.8762,44.4488,44.4488,57300.0
2008-01-04 11:00:00,54.1,54.33,54.0,54.11,100800.0,44.4734,44.6625,44.3912,44.4816,100800.0
2008-01-04 11:30:00,54.12,54.27,54.0,54.27,27000.0,44.4899,44.6132,44.3912,44.6132,27000.0
2008-01-04 12:00:00,54.27,54.49,54.2,54.25,29600.0,44.6132,44.794,44.5556,44.5967,29600.0
2008-01-04 12:30:00,54.26,54.49,54.22,54.28,38500.0,44.6049,44.794,44.5721,44.6214,38500.0
2008-01-04 13:00:00,54.31,54.31,54.2,54.2,29300.0,44.6461,44.6461,44.5556,44.5556,29300.0
2008-01-04 13:30:00,54.2,54.23,53.77,53.94,37800.0,44.5556,44.5803,44.2021,44.3419,37800.0
2008-01-04 14:00:00,53.94,54.18,53.54,53.56,59200.0,44.3419,44.5392,44.0131,44.0295,59200.0
2008-01-04 14:30:00,53.59,53.62,53.22,53.45,41900.0,44.0542,44.0788,43.75,43.9391,41900.0
2008-01-04 15:00:00,53.44,53.55,53.04,53.38,47200.0,43.9309,44.0213,43.602,43.8815,47200.0
2008-01-04 15:30:00,53.43,53.49,52.88,53.18,99700.0,43.9226,43.972,43.4705,43.7171,99700.0
2008-01-07 09:30:00,53.8,53.8,53.49,53.65,28400.0,44.2268,44.2268,43.972,44.1035,28400.0
2008-01-07 10:00:00,53.67,53.8,53.44,53.47,73100.0,44.1199,44.2268,43.9309,43.9555,73100.0
2008-01-07 10:30:00,53.43,53.46,53.24,53.33,90300.0,43.9226,43.9473,43.7664,43.8404,90300.0
2008-01-07 11:00:00,53.31,53.4,52.9,53.24,55200.0,43.824,43.898,43.4869,43.7664,55200.0
2008-01-07 11:30:00,53.24,53.4,53.17,53.3,42300.0,43.7664,43.898,43.7089,43.8158,42300.0
2008-01-07 12:00:00,53.29,53.31,52.87,53.12,35300.0,43.8076,43.824,43.4623,43.6678,35300.0
2008-01-07 12:30:00,53.08,53.17,52.71,52.91,29000.0,43.6349,43.7089,43.3308,43.4952,29000.0
2008-01-07 13:00:00,52.93,53.06,52.7,52.8,48200.0,43.5116,43.6185,43.3225,43.4047,48200.0
2008-01-07 13:30:00,52.78,52.9,52.35,52.81,56000.0,43.3883,43.4869,43.0348,43.413,56000.0
2008-01-07 14:00:00,52.81,52.86,52.63,52.73,36900.0,43.413,43.4541,43.265,43.3472,36900.0
2008-01-07 14:30:00,52.75,53.0,52.6,52.74,65600.0,43.3636,43.5692,43.2403,43.3554,65600.0
2008-01-07 15:00:00,52.77,53.37,51.94,52.02,81400.0,43.3801,43.8733,42.6978,42.7635,81400.0
2008-01-07 15:30:00,52.04,52.5,51.73,52.39,63400.0,42.78,43.1581,42.5251,43.0677,63400.0
2008-01-08 09:30:00,52.45,53.51,52.45,52.96,51900.0,43.117,43.9884,43.117,43.5363,51900.0
2008-01-08 10:00:00,52.92,53.44,52.9,53.12,61300.0,43.5034,43.9309,43.4869,43.6678,61300.0
2008-01-08 10:30:00,53.16,53.41,53.12,53.29,68500.0,43.7007,43.9062,43.6678,43.8076,68500.0
2008-01-08 11:00:00,53.29,53.74,53.26,53.62,70500.0,43.8076,44.1775,43.7829,44.0788,70500.0
2008-01-08 11:30:00,53.58,53.68,53.25,53.44,71600.0,44.0459,44.1282,43.7747,43.9309,71600.0
2008-01-08 12:00:00,53.47,53.5,53.2,53.21,38900.0,43.9555,43.9802,43.7336,43.7418,38900.0
2008-01-08 12:30:00,53.26,53.64,53.04,53.58,60000.0,43.7829,44.0953,43.602,44.0459,60000.0
2008-01-08 13:00:00,53.53,53.78,53.5,53.76,29600.0,44.0048,44.2104,43.9802,44.1939,29600.0
2008-01-08 13:30:00,53.72,53.72,53.38,53.58,142300.0,44.161,44.161,43.8815,44.0459,142300.0
2008-01-08 14:00:00,53.6,53.64,53.41,53.56,36400.0,44.0624,44.0953,43.9062,44.0295,36400.0
2008-01-08 14:30:00,53.56,53.71,53.25,53.35,57200.0,44.0295,44.1528,43.7747,43.8569,57200.0
2008-01-08 15:00:00,53.3,53.51,53.1,53.17,87800.0,43.8158,43.9884,43.6514,43.7089,87800.0
2008-01-08 15:30:00,53.14,53.19,52.6,52.66,72000.0,43.6842,43.7253,43.2403,43.2897,72000.0
2008-01-09 09:30:00,53.18,53.18,51.93,52.27,61400.0,43.7171,43.7171,42.6896,42.9691,61400.0
2008-01-09 10:00:00,52.25,52.5,52.14,52.4,75800.0,42.9526,43.1581,42.8622,43.0759,75800.0
2008-01-09 10:30:00,52.41,52.5,52.32,52.45,31800.0,43.0841,43.1581,43.0102,43.117,31800.0
2008-01-09 11:00:00,52.42,52.48,51.5,51.56,25000.0,43.0924,43.1417,42.3361,42.3854,25000.0
2008-01-09 11:30:00,51.65,51.94,51.6,51.92,52100.0,42.4594,42.6978,42.4183,42.6813,52100.0
2008-01-09 12:00:00,51.92,52.06,51.87,52.0,34200.0,42.6813,42.7964,42.6402,42.7471,34200.0
2008-01-09 12:30:00,52.0,52.03,51.83,51.98,24600.0,42.7471,42.7718,42.6073,42.7307,24600.0
2008-01-09 13:00:00,52.02,52.02,51.8,51.83,28300.0,42.7635,42.7635,42.5827,42.6073,28300.0
2008-01-09 13:30:00,51.83,52.05,51.52,51.52,47300.0,42.6073,42.7882,42.3525,42.3525,47300.0
2008-01-09 14:00:00,51.55,51.66,51.32,51.66,50300.0,42.3772,42.4676,42.1881,42.4676,50300.0
2008-01-09 14:30:00,51.71,51.97,51.52,51.7,64300.0,42.5087,42.7224,42.3525,42.5005,64300.0
2008-01-09 15:00:00,51.68,52.36,51.63,52.18,58500.0,42.484,43.043,42.4429,42.8951,58500.0
2008-01-09 15:30:00,52.21,52.31,51.86,52.08,82000.0,42.9197,43.0019,42.632,42.8129,82000.0
2008-01-10 09:30:00,52.2,52.88,51.5,52.38,16800.0,42.9115,43.4705,42.3361,43.0595,16800.0
2008-01-10 10:00:00,52.3,52.71,52.26,52.45,29500.0,42.9937,43.3308,42.9608,43.117,29500.0
2008-01-10 10:30:00,52.5,52.68,52.45,52.63,30600.0,43.1581,43.3061,43.117,43.265,30600.0
2008-01-10 11:00:00,52.61,52.74,52.45,52.6,45500.0,43.2486,43.3554,43.117,43.2403,45500.0
2008-01-10 11:30:00,52.6,52.67,52.47,52.56,62000.0,43.2403,43.2979,43.1335,43.2074,62000.0
2008-01-10 12:00:00,52.58,53.25,52.51,52.97,34900.0,43.2239,43.7747,43.1663,43.5445,34900.0
2008-01-10 12:30:00,52.95,53.01,52.59,52.7,20700.0,43.5281,43.5774,43.2321,43.3225,20700.0
2008-01-10 13:00:00,52.65,53.22,52.52,53.15,39800.0,43.2814,43.75,43.1746,43.6925,39800.0
2008-01-10 13:30:00,53.18,53.24,52.5,52.71,56700.0,43.7171,43.7664,43.1581,43.3308,56700.0
2008-01-10 14:00:00,52.69,53.08,52.53,53.06,32700.0,43.3143,43.6349,43.1828,43.6185,32700.0
2008-01-10 14:30:00,53.08,53.44,52.92,53.24,30100.0,43.6349,43.9309,43.5034,43.7664,30100.0
2008-01-10 15:00:00,53.23,53.53,53.15,53.22,30000.0,43.7582,44.0048,43.6925,43.75,30000.0
2008-01-10 15:30:00,53.19,53.28,52.87,52.91,64700.0,43.7253,43.7993,43.4623,43.4952,64700.0
2008-01-11 09:30:00,53.03,53.03,51.82,51.95,144100.0,43.5938,43.5938,42.5991,42.706,144100.0
2008-01-11 10:00:00,51.86,52.52,51.82,52.5,22000.0,42.632,43.1746,42.5991,43.1581,22000.0
2008-01-11 10:30:00,52.5,52.55,52.3,52.35,18100.0,43.1581,43.1992,42.9937,43.0348,18100.0
2008-01-11 11:00:00,52.39,52.6,52.22,52.57,26000.0,43.0677,43.2403,42.9279,43.2157,26000.0
2008-01-11 11:30:00,52.61,53.04,52.36,52.4,36200.0,43.2486,43.602,43.043,43.0759,36200.0
2008-01-11 12:00:00,52.4,52.49,52.28,52.49,22000.0,43.0759,43.1499,42.9773,43.1499,22000.0
2008-01-11 12:30:00,52.39,52.88,52.35,52.83,17200.0,43.0677,43.4705,43.0348,43.4294,17200.0
2008-01-11 13:00:00,52.86,52.86,52.41,52.45,11200.0,43.4541,43.4541,43.0841,43.117,11200.0
2008-01-11 13:30:00,52.46,52.48,52.1,52.11,18200.0,43.1252,43.1417,42.8293,42.8375,18200.0
2008-01-11 14:00:00,52.13,52.64,52.07,52.52,29400.0,42.854,43.2732,42.8046,43.1746,29400.0
2008-01-11 14:30:00,52.5,52.61,52.42,52.56,45700.0,43.1581,43.2486,43.0924,43.2074,45700.0
2008-01-11 15:00:00,52.58,52.63,52.42,52.53,62500.0,43.2239,43.265,43.0924,43.1828,62500.0
2008-01-11 15:30:00,52.47,52.89,52.45,52.63,63400.0,43.1335,43.4787,43.117,43.265,63400.0
2008-01-14 09:30:00,53.61,53.61,52.26,52.65,47700.0,44.0706,44.0706,42.9608,43.2814,47700.0
2008-01-14 10:00:00,52.66,53.33,52.65,52.85,47800.0,43.2897,43.8404,43.2814,43.4458,47800.0
2008-01-14 10:30:00,52.82,53.03,52.7,52.93,45000.0,43.4212,43.5938,43.3225,43.5116,45000.0
2008-01-14 11:00:00,52.94,52.96,52.73,52.82,29100.0,43.5198,43.5363,43.3472,43.4212,29100.0
2008-01-14 11:30:00,52.82,52.95,52.82,52.91,20600.0,43.4212,43.5281,43.4212,43.4952,20600.0
2008-01-14 12:00:00,52.9,53.12,52.82,52.88,55400.0,43.4869,43.6678,43.4212,43.4705,55400.0
2008-01-14 12:30:00,52.82,53.17,52.72,53.03,60000.0,43.4212,43.7089,43.339,43.5938,60000.0
2008-01-14 13:00:00,53.03,53.03,52.8,52.8,14700.0,43.5938,43.5938,43.4047,43.4047,14700.0
2008-01-14 13:30:00,52.8,53.07,52.8,53.03,16300.0,43.4047,43.6267,43.4047,43.5938,16300.0
2008-01-14 14:00:00,53.07,53.12,52.84,52.96,26200.0,43.6267,43.6678,43.4376,43.5363,26200.0
2008-01-14 14:30:00,52.96,53.21,52.93,53.01,27700.0,43.5363,43.7418,43.5116,43.5774,27700.0
2008-01-14 15:00:00,53.01,53.18,52.77,52.84,42400.0,43.5774,43.7171,43.3801,43.4376,42400.0
2008-01-14 15:30:00,52.99,53.02,52.74,52.91,55400.0,43.5609,43.5856,43.3554,43.4952,55400.0
2008-01-15 09:30:00,52.91,53.0,52.26,52.44,35700.0,43.4952,43.5692,42.9608,43.1088,35700.0
2008-01-15 10:00:00,52.46,52.8,52.2,52.73,75200.0,43.1252,43.4047,42.9115,43.3472,75200.0
2008-01-15 10:30:00,52.73,52.74,52.28,52.28,23300.0,43.3472,43.3554,42.9773,42.9773,23300.0
2008-01-15 11:00:00,52.29,52.73,52.29,52.45,22300.0,42.9855,43.3472,42.9855,43.117,22300.0
2008-01-15 11:30:00,52.43,52.53,52.31,52.43,21900.0,43.1006,43.1828,43.0019,43.1006,21900.0
2008-01-15 12:00:00,52.44,52.57,52.39,52.45,33700.0,43.1088,43.2157,43.0677,43.117,33700.0
2008-01-15 12:30:00,52.45,52.68,52.45,52.66,28000.0,43.117,43.3061,43.117,43.2897,28000.0
2008-01-15 13:00:00,52.62,52.93,52.6,52.84,26300.0,43.2568,43.5116,43.2403,43.4376,26300.0
2008-01-15 13:30:00,52.81,52.98,52.71,52.86,26000.0,43.413,43.5527,43.3308,43.4541,26000.0
2008-01-15 14:00:00,52.86,53.44,52.83,53.24,89700.0,43.4541,43.9309,43.4294,43.7664,89700.0
2008-01-15 14:30:00,53.24,53.49,53.12,53.24,75900.0,43.7664,43.972,43.6678,43.7664,75900.0
2008-01-15 15:00:00,53.24,53.27,52.94,53.22,86500.0,43.7664,43.7911,43.5198,43.75,86500.0
2008-01-15 15:30:00,53.24,53.33,52.94,53.17,90500.0,43.7664,43.8404,43.5198,43.7089,90500.0
2008-01-16 09:30:00,52.32,52.63,51.77,52.09,56300.0,43.0102,43.265,42.558,42.8211,56300.0
2008-01-16 10:00:00,52.06,52.22,51.74,51.75,38500.0,42.7964,42.9279,42.5334,42.5416,38500.0
2008-01-16 10:30:00,51.77,51.84,51.74,51.83,64700.0,42.558,42.6156,42.5334,42.6073,64700.0
2008-01-16 11:00:00,51.83,52.14,51.74,52.02,37300.0,42.6073,42.8622,42.5334,42.7635,37300.0
2008-01-16 11:30:00,52.07,52.24,51.97,52.17,51900.0,42.8046,42.9444,42.7224,42.8868,51900.0
2008-01-16 12:00:00,52.08,52.77,52.08,52.63,59900.0,42.8129,43.3801,42.8129,43.265,59900.0
2008-01-16 12:30:00,52.65,52.9,52.38,52.45,50400.0,43.2814,43.4869,43.0595,43.117,50400.0
2008-01-16 13:00:00,52.46,52.64,52.32,52.55,67000.0,43.1252,43.2732,43.0102,43.1992,67000.0
2008-01-16 13:30:00,52.5,53.1,52.5,53.0,82900.0,43.1581,43.6514,43.1581,43.5692,82900.0
2008-01-16 14:00:00,53.04,53.33,52.83,53.27,59700.0,43.602,43.8404,43.4294,43.7911,59700.0
2008-01-16 14:30:00,53.3,53.52,52.8,53.01,63200.0,43.8158,43.9966,43.4047,43.5774,63200.0
2008-01-16 15:00:00,53.02,53.12,52.77,53.05,50200.0,43.5856,43.6678,43.3801,43.6103,50200.0
2008-01-16 15:30:00,52.86,53.12,52.66,52.79,99200.0,43.4541,43.6678,43.2897,43.3965,99200.0
2008-01-17 09:30:00,53.4,53.4,52.22,52.27,21100.0,43.898,43.898,42.9279,42.9691,21100.0
2008-01-17 10:00:00,52.19,52.49,51.95,52.39,58800.0,42.9033,43.1499,42.706,43.0677,58800.0
2008-01-17 10:30:00,52.39,53.06,52.19,52.85,68500.0,43.0677,43.6185,42.9033,43.4458,68500.0
2008-01-17 11:00:00,52.89,53.25,52.7,53.15,47500.0,43.4787,43.7747,43.3225,43.6925,47500.0
2008-01-17 11:30:00,53.21,53.21,52.69,53.07,55700.0,43.7418,43.7418,43.3143,43.6267,55700.0
2008-01-17 12:00:00,53.01,53.05,52.51,52.6,50800.0,43.5774,43.6103,43.1663,43.2403,50800.0
2008-01-17 12:30:00,52.65,52.65,51.75,51.8,35800.0,43.2814,43.2814,42.5416,42.5827,35800.0
2008-01-17 13:00:00,51.8,52.31,51.74,51.9,27700.0,42.5827,43.0019,42.5334,42.6649,27700.0
2008-01-17 13:30:00,51.95,52.0,51.58,51.6,85000.0,42.706,42.7471,42.4018,42.4183,85000.0
2008-01-17 14:00:00,51.58,51.88,51.53,51.69,60300.0,42.4018,42.6484,42.3607,42.4923,60300.0
2008-01-17 14:30:00,51.69,51.92,51.68,51.83,66800.0,42.4923,42.6813,42.484,42.6073,66800.0
2008-01-17 15:00:00,51.82,51.99,51.59,51.64,61600.0,42.5991,42.7389,42.4101,42.4512,61600.0
2008-01-17 15:30:00,51.57,51.83,51.3,51.74,127900.0,42.3936,42.6073,42.1717,42.5334,127900.0
2008-01-18 09:30:00,52.81,52.81,51.27,51.77,53900.0,43.413,43.413,42.147,42.558,53900.0
2008-01-18 10:00:00,51.77,53.0,51.67,52.72,85900.0,42.558,43.5692,42.4758,43.339,85900.0
2008-01-18 10:30:00,52.71,52.71,52.0,52.32,53400.0,43.3308,43.3308,42.7471,43.0102,53400.0
2008-01-18 11:00:00,52.41,53.07,51.74,52.0,104200.0,43.0841,43.6267,42.5334,42.7471,104200.0
2008-01-18 11:30:00,52.0,52.1,51.42,51.65,80500.0,42.7471,42.8293,42.2703,42.4594,80500.0
2008-01-18 12:00:00,51.73,52.38,51.61,52.36,32800.0,42.5251,43.0595,42.4265,43.043,32800.0
2008-01-18 12:30:00,52.24,52.35,51.84,52.11,24600.0,42.9444,43.0348,42.6156,42.8375,24600.0
2008-01-18 13:00:00,52.11,52.53,51.55,51.56,24700.0,42.8375,43.1828,42.3772,42.3854,24700.0
2008-01-18 13:30:00,51.57,51.95,51.5,51.79,31100.0,42.3936,42.706,42.3361,42.5745,31100.0
2008-01-18 14:00:00,51.79,52.06,51.67,51.92,42300.0,42.5745,42.7964,42.4758,42.6813,42300.0
2008-01-18 14:30:00,51.93,52.08,51.72,52.06,55400.0,42.6896,42.8129,42.5169,42.7964,55400.0
2008-01-18 15:00:00,52.14,52.17,51.79,51.9,41500.0,42.8622,42.8868,42.5745,42.6649,41500.0
2008-01-18 15:30:00,51.96,52.23,51.78,51.9,67000.0,42.7142,42.9362,42.5662,42.6649,67000.0
2008-01-22 09:30:00,51.51,51.51,50.0,50.55,76300.0,42.3443,42.3443,41.103,41.5551,76300.0
2008-01-22 10:00:00,50.6,51.06,50.24,50.61,40800.0,41.5962,41.9744,41.3003,41.6044,40800.0
2008-01-22 10:30:00,50.57,50.93,50.37,50.87,59900.0,41.5716,41.8675,41.4071,41.8182,59900.0
2008-01-22 11:00:00,50.88,52.25,50.86,51.66,63900.0,41.8264,42.9526,41.8099,42.4676,63900.0
2008-01-22 11:30:00,51.63,51.79,51.34,51.52,45300.0,42.4429,42.5745,42.2045,42.3525,45300.0
2008-01-22 12:00:00,51.57,51.89,51.43,51.5,38900.0,42.3936,42.6567,42.2785,42.3361,38900.0
2008-01-22 12:30:00,51.5,51.86,51.44,51.8,48800.0,42.3361,42.632,42.2867,42.5827,48800.0
2008-01-22 13:00:00,51.86,51.86,51.16,51.37,40100.0,42.632,42.632,42.0566,42.2292,40100.0
2008-01-22 13:30:00,51.31,51.62,51.11,51.38,59400.0,42.1799,42.4347,42.0155,42.2374,59400.0
2008-01-22 14:00:00,51.36,51.43,50.81,51.41,59400.0,42.221,42.2785,41.7688,42.2621,59400.0
2008-01-22 14:30:00,51.37,51.63,51.08,51.31,34200.0,42.2292,42.4429,41.9908,42.1799,34200.0
2008-01-22 15:00:00,51.3,51.89,51.29,51.88,95000.0,42.1717,42.6567,42.1634,42.6484,95000.0
2008-01-22 15:30:00,51.82,52.32,51.34,51.75,108600.0,42.5991,43.0102,42.2045,42.5416,108600.0
2008-01-23 09:30:00,51.07,51.3,50.22,51.14,21100.0,41.9826,42.1717,41.2838,42.0401,21100.0
2008-01-23 10:00:00,51.12,51.59,51.0,51.09,39700.0,42.0237,42.4101,41.925,41.999,39700.0
2008-01-23 10:30:00,51.09,51.24,51.0,51.16,26700.0,41.999,42.1223,41.925,42.0566,26700.0
2008-01-23 11:00:00,51.12,51.18,51.0,51.13,26800.0,42.0237,42.073,41.925,42.0319,26800.0
2008-01-23 11:30:00,51.07,51.26,51.0,51.13,46500.0,41.9826,42.1388,41.925,42.0319,46500.0
2008-01-23 12:00:00,51.1,51.59,51.04,51.33,49600.0,42.0072,42.4101,41.9579,42.1963,49600.0
2008-01-23 12:30:00,51.33,51.33,50.97,51.1,89300.0,42.1963,42.1963,41.9004,42.0072,89300.0
2008-01-23 13:00:00,51.12,51.43,51.01,51.33,45500.0,42.0237,42.2785,41.9333,42.1963,45500.0
2008-01-23 13:30:00,51.35,51.63,51.19,51.28,61800.0,42.2128,42.4429,42.0812,42.1552,61800.0
2008-01-23 14:00:00,51.36,52.06,51.29,51.99,51900.0,42.221,42.7964,42.1634,42.7389,51900.0
2008-01-23 14:30:00,51.91,52.07,51.52,51.64,40900.0,42.6731,42.8046,42.3525,42.4512,40900.0
2008-01-23 15:00:00,51.66,52.84,51.6,52.84,55500.0,42.4676,43.4376,42.4183,43.4376,55500.0
2008-01-23 15:30:00,52.84,53.46,52.61,53.25,62000.0,43.4376,43.9473,43.2486,43.7747,62000.0
2008-01-24 09:30:00,53.51,54.43,53.29,54.23,38700.0,43.9884,44.7447,43.8076,44.5803,38700.0
2008-01-24 10:00:00,54.18,54.42,53.93,54.1,45200.0,44.5392,44.7365,44.3337,44.4734,45200.0
2008-01-24 10:30:00,54.08,54.39,53.89,54.22,45100.0,44.457,44.7118,44.3008,44.5721,45100.0
2008-01-24 11:00:00,54.26,54.44,54.21,54.25,32200.0,44.6049,44.7529,44.5638,44.5967,32200.0
2008-01-24 11:30:00,54.28,54.46,54.21,54.29,33800.0,44.6214,44.7694,44.5638,44.6296,33800.0
2008-01-24 12:00:00,54.34,54.88,54.28,54.54,59800.0,44.6707,45.1146,44.6214,44.8351,59800.0
2008-01-24 12:30:00,54.58,54.71,54.48,54.68,43100.0,44.868,44.9749,44.7858,44.9502,43100.0
2008-01-24 13:00:00,54.7,54.9,54.43,54.45,32300.0,44.9667,45.1311,44.7447,44.7611,32300.0
2008-01-24 13:30:00,54.45,54.64,54.4,54.6,26700.0,44.7611,44.9173,44.72,44.8845,26700.0
2008-01-24 14:00:00,54.56,55.26,54.51,55.2,68200.0,44.8516,45.427,44.8105,45.3777,68200.0
2008-01-24 14:30:00,55.2,55.5,55.08,55.18,83100.0,45.3777,45.6243,45.279,45.3612,83100.0
2008-01-24 15:00:00,55.16,55.3,54.87,54.97,60600.0,45.3448,45.4599,45.1064,45.1886,60600.0
2008-01-24 15:30:00,54.99,55.43,54.97,55.11,77900.0,45.2051,45.5668,45.1886,45.3037,77900.0
2008-01-25 09:30:00,55.18,56.36,55.18,55.88,43600.0,45.3612,46.3313,45.3612,45.9367,43600.0
2008-01-25 10:00:00,55.85,56.24,55.7,56.08,69100.0,45.912,46.2326,45.7887,46.1011,69100.0
2008-01-25 10:30:00,56.08,56.89,55.9,56.42,80900.0,46.1011,46.767,45.9531,46.3806,80900.0
2008-01-25 11:00:00,56.46,56.6,56.17,56.17,59600.0,46.4135,46.5286,46.1751,46.1751,59600.0
2008-01-25 11:30:00,56.23,56.34,55.78,56.23,63900.0,46.2244,46.3148,45.8545,46.2244,63900.0
2008-01-25 12:00:00,56.28,56.48,55.97,56.05,50600.0,46.2655,46.4299,46.0107,46.0764,50600.0
2008-01-25 12:30:00,56.04,56.08,55.96,56.01,37700.0,46.0682,46.1011,46.0025,46.0436,37700.0
2008-01-25 13:00:00,56.05,56.08,55.74,55.79,51300.0,46.0764,46.1011,45.8216,45.8627,51300.0
2008-01-25 13:30:00,55.81,55.94,55.59,55.7,72100.0,45.8791,45.986,45.6983,45.7887,72100.0
2008-01-25 14:00:00,55.68,55.78,55.25,55.36,53700.0,45.7723,45.8545,45.4188,45.5092,53700.0
2008-01-25 14:30:00,55.32,55.69,55.31,55.66,44700.0,45.4763,45.7805,45.4681,45.7558,44700.0
2008-01-25 15:00:00,55.61,56.4,55.49,56.29,83000.0,45.7147,46.3642,45.6161,46.2737,83000.0
2008-01-25 15:30:00,56.24,56.64,56.14,56.16,161200.0,46.2326,46.5615,46.1504,46.1669,161200.0
2008-01-28 09:30:00,56.85,56.93,55.77,56.93,55600.0,46.7341,46.7998,45.8463,46.7998,55600.0
2008-01-28 10:00:00,56.84,57.15,56.35,56.6,123400.0,46.7259,46.9807,46.3231,46.5286,123400.0
2008-01-28 10:30:00,56.51,56.63,56.35,56.42,54000.0,46.4546,46.5532,46.3231,46.3806,54000.0
2008-01-28 11:00:00,56.42,56.6,56.19,56.3,47600.0,46.3806,46.5286,46.1915,46.282,47600.0
2008-01-28 11:30:00,56.27,56.39,56.15,56.25,38000.0,46.2573,46.3559,46.1586,46.2408,38000.0
2008-01-28 12:00:00,56.25,56.28,56.0,56.13,58100.0,46.2408,46.2655,46.0353,46.1422,58100.0
2008-01-28 12:30:00,56.13,56.15,56.0,56.03,38000.0,46.1422,46.1586,46.0353,46.06,38000.0
2008-01-28 13:00:00,56.01,56.24,56.0,56.2,40000.0,46.0436,46.2326,46.0353,46.1997,40000.0
2008-01-28 13:30:00,56.24,56.29,56.05,56.11,49300.0,46.2326,46.2737,46.0764,46.1258,49300.0
2008-01-28 14:00:00,56.14,56.18,55.83,56.1,36600.0,46.1504,46.1833,45.8956,46.1175,36600.0
2008-01-28 14:30:00,56.1,56.36,56.06,56.21,39800.0,46.1175,46.3313,46.0847,46.208,39800.0
2008-01-28 15:00:00,56.17,56.43,55.87,55.98,42400.0,46.1751,46.3888,45.9285,46.0189,42400.0
2008-01-28 15:30:00,55.98,56.29,55.79,56.12,99800.0,46.0189,46.2737,45.8627,46.134,99800.0
2008-01-29 09:30:00,56.83,56.83,55.47,55.81,39700.0,46.7176,46.7176,45.5996,45.8791,39700.0
2008-01-29 10:00:00,55.78,56.23,55.74,55.99,22500.0,45.8545,46.2244,45.8216,46.0271,22500.0
2008-01-29 10:30:00,56.0,56.24,55.93,56.24,17300.0,46.0353,46.2326,45.9778,46.2326,17300.0
2008-01-29 11:00:00,56.23,56.5,56.21,56.38,21900.0,46.2244,46.4464,46.208,46.3477,21900.0
2008-01-29 11:30:00,56.35,56.39,55.97,56.04,9900.0,46.3231,46.3559,46.0107,46.0682,9900.0
2008-01-29 12:00:00,56.03,56.12,55.83,55.83,15800.0,46.06,46.134,45.8956,45.8956,15800.0
2008-01-29 12:30:00,55.81,56.09,55.78,56.08,8800.0,45.8791,46.1093,45.8545,46.1011,8800.0
2008-01-29 13:00:00,56.04,56.49,55.97,56.4,21900.0,46.0682,46.4381,46.0107,46.3642,21900.0
2008-01-29 13:30:00,56.44,56.54,56.24,56.33,22100.0,46.397,46.4792,46.2326,46.3066,22100.0
2008-01-29 14:00:00,56.3,56.46,56.15,56.38,23300.0,46.282,46.4135,46.1586,46.3477,23300.0
2008-01-29 14:30:00,56.37,56.61,56.32,56.53,21300.0,46.3395,46.5368,46.2984,46.471,21300.0
2008-01-29 15:00:00,56.55,56.66,56.33,56.39,46100.0,46.4875,46.5779,46.3066,46.3559,46100.0
2008-01-29 15:30:00,56.36,56.47,56.28,56.41,47900.0,46.3313,46.4217,46.2655,46.3724,47900.0
2008-01-30 09:30:00,56.78,56.78,55.5,55.93,10300.0,46.6765,46.6765,45.6243,45.9778,10300.0
2008-01-30 10:00:00,55.85,55.88,55.63,55.74,14600.0,45.912,45.9367,45.7312,45.8216,14600.0
2008-01-30 10:30:00,55.71,55.85,55.57,55.74,22100.0,45.7969,45.912,45.6818,45.8216,22100.0
2008-01-30 11:00:00,55.74,55.78,55.48,55.53,27400.0,45.8216,45.8545,45.6079,45.649,27400.0
2008-01-30 11:30:00,55.5,55.57,55.19,55.23,23600.0,45.6243,45.6818,45.3695,45.4023,23600.0
2008-01-30 12:00:00,55.24,55.36,55.05,55.13,27100.0,45.4106,45.5092,45.2544,45.3201,27100.0
2008-01-30 12:30:00,55.1,55.19,55.0,55.02,31900.0,45.2955,45.3695,45.2133,45.2297,31900.0
2008-01-30 13:00:00,54.99,55.18,54.86,54.9,37000.0,45.2051,45.3612,45.0982,45.1311,37000.0
2008-01-30 13:30:00,54.9,55.21,54.9,55.07,35100.0,45.1311,45.3859,45.1311,45.2708,35100.0
2008-01-30 14:00:00,55.07,55.13,54.39,54.67,116400.0,45.2708,45.3201,44.7118,44.942,116400.0
2008-01-30 14:30:00,54.39,55.49,54.39,54.9,121900.0,44.7118,45.6161,44.7118,45.1311,121900.0
2008-01-30 15:00:00,54.94,55.56,54.94,55.5,105500.0,45.164,45.6736,45.164,45.6243,105500.0
2008-01-30 15:30:00,55.46,55.5,54.92,54.98,79000.0,45.5914,45.6243,45.1475,45.1968,79000.0
2008-01-31 09:30:00,54.01,54.69,53.8,54.37,21800.0,44.3994,44.9584,44.2268,44.6954,21800.0
2008-01-31 10:00:00,54.42,54.48,54.08,54.28,43100.0,44.7365,44.7858,44.457,44.6214,43100.0
2008-01-31 10:30:00,54.37,54.4,54.16,54.37,60600.0,44.6954,44.72,44.5227,44.6954,60600.0
2008-01-31 11:00:00,54.41,55.19,54.25,54.95,55100.0,44.7283,45.3695,44.5967,45.1722,55100.0
2008-01-31 11:30:00,55.0,55.42,54.79,55.01,38400.0,45.2133,45.5585,45.0406,45.2215,38400.0
2008-01-31 12:00:00,55.01,55.35,54.95,55.27,19000.0,45.2215,45.501,45.1722,45.4352,19000.0
2008-01-31 12:30:00,55.36,55.5,55.12,55.3,23700.0,45.5092,45.6243,45.3119,45.4599,23700.0
2008-01-31 13:00:00,55.36,55.5,55.23,55.4,18300.0,45.5092,45.6243,45.4023,45.5421,18300.0
2008-01-31 13:30:00,55.41,55.72,55.4,55.72,18900.0,45.5503,45.8052,45.5421,45.8052,18900.0
2008-01-31 14:00:00,55.73,56.21,55.43,55.97,73100.0,45.8134,46.208,45.5668,46.0107,73100.0
2008-01-31 14:30:00,55.99,56.17,55.86,55.92,71300.0,46.0271,46.1751,45.9202,45.9696,71300.0
2008-01-31 15:00:00,55.89,56.31,55.89,56.31,42300.0,45.9449,46.2902,45.9449,46.2902,42300.0
2008-01-31 15:30:00,56.32,56.38,55.95,56.01,88300.0,46.2984,46.3477,45.9942,46.0436,88300.0
2008-02-01 09:30:00,56.91,56.91,55.87,56.19,11800.0,46.7834,46.7834,45.9285,46.1915,11800.0
2008-02-01 10:00:00,56.24,56.6,56.0,56.13,36600.0,46.2326,46.5286,46.0353,46.1422,36600.0
2008-02-01 10:30:00,56.13,56.15,55.72,55.72,78800.0,46.1422,46.1586,45.8052,45.8052,78800.0
2008-02-01 11:00:00,55.77,55.96,55.51,55.74,24900.0,45.8463,46.0025,45.6325,45.8216,24900.0
2008-02-01 11:30:00,55.68,55.86,55.62,55.7,19500.0,45.7723,45.9202,45.723,45.7887,19500.0
2008-02-01 12:00:00,55.7,55.97,55.68,55.85,52200.0,45.7887,46.0107,45.7723,45.912,52200.0
2008-02-01 12:30:00,55.86,55.88,55.37,55.43,30900.0,45.9202,45.9367,45.5174,45.5668,30900.0
2008-02-01 13:00:00,55.4,55.86,55.4,55.85,21000.0,45.5421,45.9202,45.5421,45.912,21000.0
2008-02-01 13:30:00,55.83,55.9,55.61,55.64,33600.0,45.8956,45.9531,45.7147,45.7394,33600.0
2008-02-01 14:00:00,55.64,55.7,55.48,55.64,38700.0,45.7394,45.7887,45.6079,45.7394,38700.0
2008-02-01 14:30:00,55.57,55.8,55.51,55.64,38300.0,45.6818,45.8709,45.6325,45.7394,38300.0
2008-02-01 15:00:00,55.67,55.87,55.58,55.73,55200.0,45.7641,45.9285,45.6901,45.8134,55200.0
2008-02-01 15:30:00,55.73,56.07,55.59,55.82,77400.0,45.8134,46.0929,45.6983,45.8874,77400.0
2008-02-04 09:30:00,56.56,56.78,56.3,56.64,44300.0,46.4957,46.6765,46.282,46.5615,44300.0
2008-02-04 10:00:00,56.65,56.74,56.3,56.37,26900.0,46.5697,46.6437,46.282,46.3395,26900.0
2008-02-04 10:30:00,56.37,56.43,56.13,56.14,33200.0,46.3395,46.3888,46.1422,46.1504,33200.0
2008-02-04 11:00:00,56.16,56.62,56.13,56.5,26700.0,46.1669,46.545,46.1422,46.4464,26700.0
2008-02-04 11:30:00,56.54,56.54,56.23,56.32,31200.0,46.4792,46.4792,46.2244,46.2984,31200.0
2008-02-04 12:00:00,56.29,56.36,56.05,56.05,24400.0,46.2737,46.3313,46.0764,46.0764,24400.0
2008-02-04 12:30:00,56.13,56.25,56.01,56.23,20300.0,46.1422,46.2408,46.0436,46.2244,20300.0
2008-02-04 13:00:00,56.28,56.3,55.99,56.25,23100.0,46.2655,46.282,46.0271,46.2408,23100.0
2008-02-04 13:30:00,56.24,56.42,56.2,56.31,19300.0,46.2326,46.3806,46.1997,46.2902,19300.0
2008-02-04 14:00:00,56.31,56.31,56.0,56.08,35100.0,46.2902,46.2902,46.0353,46.1011,35100.0
2008-02-04 14:30:00,56.06,56.08,55.84,56.05,33100.0,46.0847,46.1011,45.9038,46.0764,33100.0
2008-02-04 15:00:00,56.05,56.18,55.78,56.14,52900.0,46.0764,46.1833,45.8545,46.1504,52900.0
2008-02-04 15:30:00,56.15,56.16,55.91,55.94,54900.0,46.1586,46.1669,45.9613,45.986,54900.0
2008-02-05 09:30:00,55.73,55.73,54.48,54.78,15500.0,45.8134,45.8134,44.7858,45.0324,15500.0
2008-02-05 10:00:00,54.78,55.47,54.51,55.47,35400.0,45.0324,45.5996,44.8105,45.5996,35400.0
2008-02-05 10:30:00,55.39,55.46,55.31,55.35,31000.0,45.5339,45.5914,45.4681,45.501,31000.0
2008-02-05 11:00:00,55.34,55.47,55.02,55.02,41100.0,45.4928,45.5996,45.2297,45.2297,41100.0
2008-02-05 11:30:00,55.04,55.2,54.78,54.88,13900.0,45.2462,45.3777,45.0324,45.1146,13900.0
2008-02-05 12:00:00,54.84,55.04,54.71,54.95,25000.0,45.0817,45.2462,44.9749,45.1722,25000.0
2008-02-05 12:30:00,54.92,55.01,54.7,54.79,19300.0,45.1475,45.2215,44.9667,45.0406,19300.0
2008-02-05 13:00:00,54.79,54.91,54.41,54.48,18300.0,45.0406,45.1393,44.7283,44.7858,18300.0
2008-02-05 13:30:00,54.44,54.58,54.32,54.43,27300.0,44.7529,44.868,44.6543,44.7447,27300.0
2008-02-05 14:00:00,54.46,54.46,54.14,54.2,27100.0,44.7694,44.7694,44.5063,44.5556,27100.0
2008-02-05 14:30:00,54.16,54.27,53.94,53.98,27600.0,44.5227,44.6132,44.3419,44.3748,27600.0
2008-02-05 15:00:00,53.98,53.99,53.55,53.55,46300.0,44.3748,44.383,44.0213,44.0213,46300.0
2008-02-05 15:30:00,53.64,54.19,53.31,54.03,89200.0,44.0953,44.5474,43.824,44.4159,89200.0
2008-02-06 09:30:00,54.08,54.55,53.9,54.23,15300.0,44.457,44.8433,44.309,44.5803,15300.0
2008-02-06 10:00:00,54.28,54.35,53.61,53.81,138100.0,44.6214,44.6789,44.0706,44.235,138100.0
2008-02-06 10:30:00,53.77,54.16,53.58,53.6,36700.0,44.2021,44.5227,44.0459,44.0624,36700.0
2008-02-06 11:00:00,53.6,54.14,53.07,53.19,58300.0,44.0624,44.5063,43.6267,43.7253,58300.0
2008-02-06 11:30:00,53.21,53.5,53.13,53.5,22600.0,43.7418,43.9802,43.676,43.9802,22600.0
2008-02-06 12:00:00,53.47,53.5,52.92,52.92,39600.0,43.9555,43.9802,43.5034,43.5034,39600.0
2008-02-06 12:30:00,52.96,53.15,52.79,53.11,27000.0,43.5363,43.6925,43.3965,43.6596,27000.0
2008-02-06 13:00:00,53.1,53.32,53.08,53.22,14800.0,43.6514,43.8322,43.6349,43.75,14800.0
2008-02-06 13:30:00,53.22,53.23,52.9,53.03,24200.0,43.75,43.7582,43.4869,43.5938,24200.0
2008-02-06 14:00:00,53.08,53.08,52.11,52.16,71600.0,43.6349,43.6349,42.8375,42.8786,71600.0
2008-02-06 14:30:00,52.16,52.22,51.77,51.87,79000.0,42.8786,42.9279,42.558,42.6402,79000.0
2008-02-06 15:00:00,51.88,52.12,51.75,51.86,75800.0,42.6484,42.8457,42.5416,42.632,75800.0
2008-02-06 15:30:00,51.9,52.21,51.73,51.84,128600.0,42.6649,42.9197,42.5251,42.6156,128600.0
2008-02-07 09:30:00,51.93,52.19,51.56,51.88,29300.0,42.6896,42.9033,42.3854,42.6484,29300.0
2008-02-07 10:00:00,51.94,52.12,51.5,51.6,61600.0,42.6978,42.8457,42.3361,42.4183,61600.0
2008-02-07 10:30:00,51.61,52.11,51.6,51.8,39400.0,42.4265,42.8375,42.4183,42.5827,39400.0
2008-02-07 11:00:00,51.75,51.89,51.61,51.64,30100.0,42.5416,42.6567,42.4265,42.4512,30100.0
2008-02-07 11:30:00,51.7,51.8,51.5,51.64,22100.0,42.5005,42.5827,42.3361,42.4512,22100.0
2008-02-07 12:00:00,51.64,51.72,51.44,51.45,21600.0,42.4512,42.5169,42.2867,42.295,21600.0
2008-02-07 12:30:00,51.5,51.77,51.3,51.43,38600.0,42.3361,42.558,42.1717,42.2785,38600.0
2008-02-07 13:00:00,51.43,51.47,51.28,51.31,19200.0,42.2785,42.3114,42.1552,42.1799,19200.0
2008-02-07 13:30:00,51.31,51.42,51.18,51.35,33500.0,42.1799,42.2703,42.073,42.2128,33500.0
2008-02-07 14:00:00,51.34,51.6,51.31,51.53,58100.0,42.2045,42.4183,42.1799,42.3607,58100.0
2008-02-07 14:30:00,51.53,51.72,51.4,51.48,51700.0,42.3607,42.5169,42.2539,42.3196,51700.0
2008-02-07 15:00:00,51.53,51.75,51.38,51.65,67300.0,42.3607,42.5416,42.2374,42.4594,67300.0
2008-02-07 15:30:00,51.7,51.77,51.49,51.72,54200.0,42.5005,42.558,42.3278,42.5169,54200.0
2008-02-08 09:30:00,51.26,52.25,51.1,52.23,75800.0,42.1388,42.9526,42.0072,42.9362,75800.0
2008-02-08 10:00:00,52.24,52.62,52.15,52.41,42300.0,42.9444,43.2568,42.8704,43.0841,42300.0
2008-02-08 10:30:00,52.3,52.84,52.17,52.72,93900.0,42.9937,43.4376,42.8868,43.339,93900.0
2008-02-08 11:00:00,52.65,52.76,52.25,52.39,59300.0,43.2814,43.3719,42.9526,43.0677,59300.0
2008-02-08 11:30:00,52.38,52.51,51.9,51.9,24400.0,43.0595,43.1663,42.6649,42.6649,24400.0
2008-02-08 12:00:00,51.9,51.96,51.75,51.9,50300.0,42.6649,42.7142,42.5416,42.6649,50300.0
2008-02-08 12:30:00,51.9,51.9,51.74,51.75,37500.0,42.6649,42.6649,42.5334,42.5416,37500.0
2008-02-08 13:00:00,51.76,51.87,51.74,51.75,51000.0,42.5498,42.6402,42.5334,42.5416,51000.0
2008-02-08 13:30:00,51.75,51.83,51.69,51.76,59200.0,42.5416,42.6073,42.4923,42.5498,59200.0
2008-02-08 14:00:00,51.82,52.21,51.74,52.01,40000.0,42.5991,42.9197,42.5334,42.7553,40000.0
2008-02-08 14:30:00,51.95,52.1,51.9,51.95,23700.0,42.706,42.8293,42.6649,42.706,23700.0
2008-02-08 15:00:00,51.96,52.07,51.95,52.03,36800.0,42.7142,42.8046,42.706,42.7718,36800.0
2008-02-08 15:30:00,52.05,52.28,51.94,51.97,52100.0,42.7882,42.9773,42.6978,42.7224,52100.0
2008-02-11 09:30:00,51.86,51.96,51.74,51.83,34900.0,42.632,42.7142,42.5334,42.6073,34900.0
2008-02-11 10:00:00,51.81,51.94,51.74,51.8,35300.0,42.5909,42.6978,42.5334,42.5827,35300.0
2008-02-11 10:30:00,51.82,51.9,51.58,51.58,46000.0,42.5991,42.6649,42.4018,42.4018,46000.0
2008-02-11 11:00:00,51.51,51.62,51.46,51.46,51600.0,42.3443,42.4347,42.3032,42.3032,51600.0
2008-02-11 11:30:00,51.47,51.66,51.35,51.66,37100.0,42.3114,42.4676,42.2128,42.4676,37100.0
2008-02-11 12:00:00,51.64,51.81,51.47,51.55,29000.0,42.4512,42.5909,42.3114,42.3772,29000.0
2008-02-11 12:30:00,51.55,52.06,51.55,52.03,57900.0,42.3772,42.7964,42.3772,42.7718,57900.0
2008-02-11 13:00:00,52.03,52.08,51.56,51.69,41500.0,42.7718,42.8129,42.3854,42.4923,41500.0
2008-02-11 13:30:00,51.7,51.72,51.45,51.59,78000.0,42.5005,42.5169,42.295,42.4101,78000.0
2008-02-11 14:00:00,51.57,51.66,51.54,51.57,57800.0,42.3936,42.4676,42.3689,42.3936,57800.0
2008-02-11 14:30:00,51.56,51.72,51.49,51.67,61200.0,42.3854,42.5169,42.3278,42.4758,61200.0
2008-02-11 15:00:00,51.71,51.85,51.6,51.78,53600.0,42.5087,42.6238,42.4183,42.5662,53600.0
2008-02-11 15:30:00,51.78,51.78,51.51,51.64,115300.0,42.5662,42.5662,42.3443,42.4512,115300.0
2008-02-12 09:30:00,52.0,52.44,51.4,51.52,36400.0,42.7471,43.1088,42.2539,42.3525,36400.0
2008-02-12 10:00:00,51.53,51.69,51.07,51.12,77100.0,42.3607,42.4923,41.9826,42.0237,77100.0
2008-02-12 10:30:00,51.15,51.47,51.13,51.25,64400.0,42.0483,42.3114,42.0319,42.1306,64400.0
2008-02-12 11:00:00,51.25,51.96,51.2,51.95,87900.0,42.1306,42.7142,42.0894,42.706,87900.0
2008-02-12 11:30:00,51.95,51.98,51.82,51.92,15000.0,42.706,42.7307,42.5991,42.6813,15000.0
2008-02-12 12:00:00,51.87,51.97,51.77,51.9,16300.0,42.6402,42.7224,42.558,42.6649,16300.0
2008-02-12 12:30:00,51.89,51.9,51.59,51.66,46900.0,42.6567,42.6649,42.4101,42.4676,46900.0
2008-02-12 13:00:00,51.72,51.75,51.54,51.59,103200.0,42.5169,42.5416,42.3689,42.4101,103200.0
2008-02-12 13:30:00,51.57,51.7,51.43,51.59,28900.0,42.3936,42.5005,42.2785,42.4101,28900.0
2008-02-12 14:00:00,51.62,51.66,51.39,51.49,82500.0,42.4347,42.4676,42.2456,42.3278,82500.0
2008-02-12 14:30:00,51.46,51.5,51.25,51.32,56700.0,42.3032,42.3361,42.1306,42.1881,56700.0
2008-02-12 15:00:00,51.31,51.63,51.19,51.49,62300.0,42.1799,42.4429,42.0812,42.3278,62300.0
2008-02-12 15:30:00,51.49,51.72,51.18,51.56,86500.0,42.3278,42.5169,42.073,42.3854,86500.0
2008-02-13 09:30:00,51.64,51.85,51.42,51.48,47100.0,42.4512,42.6238,42.2703,42.3196,47100.0
2008-02-13 10:00:00,51.46,51.52,51.22,51.29,45900.0,42.3032,42.3525,42.1059,42.1634,45900.0
2008-02-13 10:30:00,51.27,51.34,50.91,50.91,48600.0,42.147,42.2045,41.8511,41.8511,48600.0
2008-02-13 11:00:00,50.92,51.12,50.8,51.03,85600.0,41.8593,42.0237,41.7606,41.9497,85600.0
2008-02-13 11:30:00,51.05,51.12,50.84,50.97,30800.0,41.9661,42.0237,41.7935,41.9004,30800.0
2008-02-13 12:00:00,50.94,51.2,50.94,51.08,22800.0,41.8757,42.0894,41.8757,41.9908,22800.0
2008-02-13 12:30:00,51.05,51.1,50.84,51.0,20900.0,41.9661,42.0072,41.7935,41.925,20900.0
2008-02-13 13:00:00,50.99,51.26,50.9,51.15,40800.0,41.9168,42.1388,41.8428,42.0483,40800.0
2008-02-13 13:30:00,51.09,51.39,51.09,51.32,75600.0,41.999,42.2456,41.999,42.1881,75600.0
2008-02-13 14:00:00,51.29,51.53,51.11,51.46,30300.0,42.1634,42.3607,42.0155,42.3032,30300.0
2008-02-13 14:30:00,51.46,51.61,51.43,51.61,28800.0,42.3032,42.4265,42.2785,42.4265,28800.0
2008-02-13 15:00:00,51.61,51.85,51.54,51.7,48600.0,42.4265,42.6238,42.3689,42.5005,48600.0
2008-02-13 15:30:00,51.71,51.93,51.66,51.81,49300.0,42.5087,42.6896,42.4676,42.5909,49300.0
2008-02-14 09:30:00,51.9,51.9,51.38,51.77,16100.0,42.6649,42.6649,42.2374,42.558,16100.0
2008-02-14 10:00:00,51.78,51.87,51.67,51.8,14800.0,42.5662,42.6402,42.4758,42.5827,14800.0
2008-02-14 10:30:00,51.78,51.85,51.71,51.78,25000.0,42.5662,42.6238,42.5087,42.5662,25000.0
2008-02-14 11:00:00,51.74,51.78,51.68,51.77,26300.0,42.5334,42.5662,42.484,42.558,26300.0
2008-02-14 11:30:00,51.77,51.87,51.64,51.73,15500.0,42.558,42.6402,42.4512,42.5251,15500.0
2008-02-14 12:00:00,51.7,51.84,51.56,51.76,27600.0,42.5005,42.6156,42.3854,42.5498,27600.0
2008-02-14 12:30:00,51.78,51.84,51.68,51.69,18600.0,42.5662,42.6156,42.484,42.4923,18600.0
2008-02-14 13:00:00,51.68,51.75,51.64,51.71,18800.0,42.484,42.5416,42.4512,42.5087,18800.0
2008-02-14 13:30:00,51.73,51.83,51.67,51.78,14400.0,42.5251,42.6073,42.4758,42.5662,14400.0
2008-02-14 14:00:00,51.78,51.79,51.65,51.71,23700.0,42.5662,42.5745,42.4594,42.5087,23700.0
2008-02-14 14:30:00,51.69,51.83,51.66,51.75,94200.0,42.4923,42.6073,42.4676,42.5416,94200.0
2008-02-14 15:00:00,51.81,51.95,51.71,51.86,45400.0,42.5909,42.706,42.5087,42.632,45400.0
2008-02-14 15:30:00,51.86,51.99,51.74,51.81,64000.0,42.632,42.7389,42.5334,42.5909,64000.0
2008-02-15 09:30:00,52.12,52.36,51.65,52.34,41900.0,42.8457,43.043,42.4594,43.0266,41900.0
2008-02-15 10:00:00,52.27,52.43,51.78,51.93,88200.0,42.9691,43.1006,42.5662,42.6896,88200.0
2008-02-15 10:30:00,51.94,52.16,51.9,52.01,51200.0,42.6978,42.8786,42.6649,42.7553,51200.0
2008-02-15 11:00:00,52.03,52.09,51.58,51.66,38100.0,42.7718,42.8211,42.4018,42.4676,38100.0
2008-02-15 11:30:00,51.71,51.71,51.33,51.5,33400.0,42.5087,42.5087,42.1963,42.3361,33400.0
2008-02-15 12:00:00,51.52,51.66,51.46,51.5,31900.0,42.3525,42.4676,42.3032,42.3361,31900.0
2008-02-15 12:30:00,51.52,51.55,51.42,51.47,29600.0,42.3525,42.3772,42.2703,42.3114,29600.0
2008-02-15 13:00:00,51.49,51.57,51.45,51.47,30200.0,42.3278,42.3936,42.295,42.3114,30200.0
2008-02-15 13:30:00,51.47,51.79,51.47,51.78,29500.0,42.3114,42.5745,42.3114,42.5662,29500.0
2008-02-15 14:00:00,51.81,51.93,51.72,51.86,42700.0,42.5909,42.6896,42.5169,42.632,42700.0
2008-02-15 14:30:00,51.87,52.0,51.73,51.89,54800.0,42.6402,42.7471,42.5251,42.6567,54800.0
2008-02-15 15:00:00,51.89,52.18,51.81,52.08,60800.0,42.6567,42.8951,42.5909,42.8129,60800.0
2008-02-15 15:30:00,52.1,52.17,52.0,52.11,52400.0,42.8293,42.8868,42.7471,42.8375,52400.0
2008-02-19 09:30:00,53.04,53.04,52.1,52.14,18700.0,43.602,43.602,42.8293,42.8622,18700.0
2008-02-19 10:00:00,52.14,52.2,51.88,51.99,50200.0,42.8622,42.9115,42.6484,42.7389,50200.0
2008-02-19 10:30:00,52.0,52.04,51.88,51.89,53200.0,42.7471,42.78,42.6484,42.6567,53200.0
2008-02-19 11:00:00,51.9,51.91,51.7,51.76,28400.0,42.6649,42.6731,42.5005,42.5498,28400.0
2008-02-19 11:30:00,51.74,51.75,51.65,51.7,145900.0,42.5334,42.5416,42.4594,42.5005,145900.0
2008-02-19 12:00:00,51.7,51.78,51.62,51.65,20600.0,42.5005,42.5662,42.4347,42.4594,20600.0
2008-02-19 12:30:00,51.65,51.65,51.55,51.56,28500.0,42.4594,42.4594,42.3772,42.3854,28500.0
2008-02-19 13:00:00,51.57,51.68,51.57,51.62,34300.0,42.3936,42.484,42.3936,42.4347,34300.0
2008-02-19 13:30:00,51.62,51.65,51.57,51.57,24200.0,42.4347,42.4594,42.3936,42.3936,24200.0
2008-02-19 14:00:00,51.57,51.61,51.45,51.45,55700.0,42.3936,42.4265,42.295,42.295,55700.0
2008-02-19 14:30:00,51.45,51.5,51.06,51.06,53300.0,42.295,42.3361,41.9744,41.9744,53300.0
2008-02-19 15:00:00,51.05,51.06,50.81,50.83,78600.0,41.9661,41.9744,41.7688,41.7853,78600.0
2008-02-19 15:30:00,50.83,51.17,50.8,51.1,75100.0,41.7853,42.0648,41.7606,42.0072,75100.0
2008-02-20 09:30:00,51.1,51.1,50.44,50.44,35100.0,42.0072,42.0072,41.4647,41.4647,35100.0
2008-02-20 10:00:00,50.44,50.67,50.38,50.6,28800.0,41.4647,41.6538,41.4154,41.5962,28800.0
2008-02-20 10:30:00,50.67,50.68,50.42,50.43,32900.0,41.6538,41.662,41.4482,41.4565,32900.0
2008-02-20 11:00:00,50.42,50.53,50.34,50.5,17900.0,41.4482,41.5387,41.3825,41.514,17900.0
2008-02-20 11:30:00,50.5,50.54,50.24,50.5,125000.0,41.514,41.5469,41.3003,41.514,125000.0
2008-02-20 12:00:00,50.51,50.78,50.47,50.58,41200.0,41.5222,41.7442,41.4893,41.5798,41200.0
2008-02-20 12:30:00,50.61,50.72,50.55,50.56,15900.0,41.6044,41.6949,41.5551,41.5633,15900.0
2008-02-20 13:00:00,50.6,50.72,50.49,50.52,49000.0,41.5962,41.6949,41.5058,41.5304,49000.0
2008-02-20 13:30:00,50.52,50.69,50.49,50.62,31500.0,41.5304,41.6702,41.5058,41.6127,31500.0
2008-02-20 14:00:00,50.57,50.82,50.55,50.68,36300.0,41.5716,41.7771,41.5551,41.662,36300.0
2008-02-20 14:30:00,50.72,51.22,50.69,51.22,23600.0,41.6949,42.1059,41.6702,42.1059,23600.0
2008-02-20 15:00:00,51.21,51.36,51.14,51.27,31500.0,42.0977,42.221,42.0401,42.147,31500.0
2008-02-20 15:30:00,51.24,51.58,51.24,51.51,39100.0,42.1223,42.4018,42.1223,42.3443,39100.0
2008-02-21 09:30:00,52.02,52.2,51.5,51.94,5200.0,42.7635,42.9115,42.3361,42.6978,5200.0
2008-02-21 10:00:00,51.91,52.01,51.75,51.88,10000.0,42.6731,42.7553,42.5416,42.6484,10000.0
2008-02-21 10:30:00,51.89,51.95,51.79,51.94,16000.0,42.6567,42.706,42.5745,42.6978,16000.0
2008-02-21 11:00:00,51.9,52.17,51.87,52.13,27900.0,42.6649,42.8868,42.6402,42.854,27900.0
2008-02-21 11:30:00,52.04,52.17,52.0,52.03,24500.0,42.78,42.8868,42.7471,42.7718,24500.0
2008-02-21 12:00:00,52.06,52.17,52.01,52.17,23200.0,42.7964,42.8868,42.7553,42.8868,23200.0
2008-02-21 12:30:00,52.15,52.22,52.09,52.12,19300.0,42.8704,42.9279,42.8211,42.8457,19300.0
2008-02-21 13:00:00,52.09,52.15,52.04,52.11,22200.0,42.8211,42.8704,42.78,42.8375,22200.0
2008-02-21 13:30:00,52.11,52.13,52.05,52.09,29100.0,42.8375,42.854,42.7882,42.8211,29100.0
2008-02-21 14:00:00,52.08,52.26,52.07,52.18,30100.0,42.8129,42.9608,42.8046,42.8951,30100.0
2008-02-21 14:30:00,52.17,52.31,52.15,52.3,30300.0,42.8868,43.0019,42.8704,42.9937,30300.0
2008-02-21 15:00:00,52.27,52.34,52.1,52.3,62600.0,42.9691,43.0266,42.8293,42.9937,62600.0
2008-02-21 15:30:00,52.3,52.32,52.14,52.19,292900.0,42.9937,43.0102,42.8622,42.9033,292900.0
2008-02-22 09:30:00,52.6,52.69,52.48,52.5,17100.0,43.2403,43.3143,43.1417,43.1581,17100.0
2008-02-22 10:00:00,52.5,52.53,52.0,52.0,68600.0,43.1581,43.1828,42.7471,42.7471,68600.0
2008-02-22 10:30:00,52.0,52.04,51.72,51.76,47300.0,42.7471,42.78,42.5169,42.5498,47300.0
2008-02-22 11:00:00,51.76,51.81,51.55,51.61,23400.0,42.5498,42.5909,42.3772,42.4265,23400.0
2008-02-22 11:30:00,51.59,51.7,51.56,51.66,13700.0,42.4101,42.5005,42.3854,42.4676,13700.0
2008-02-22 12:00:00,51.66,51.67,51.52,51.53,61800.0,42.4676,42.4758,42.3525,42.3607,61800.0
2008-02-22 12:30:00,51.53,51.64,51.47,51.56,25100.0,42.3607,42.4512,42.3114,42.3854,25100.0
2008-02-22 13:00:00,51.54,51.78,51.48,51.67,14100.0,42.3689,42.5662,42.3196,42.4758,14100.0
2008-02-22 13:30:00,51.65,51.74,51.48,51.68,18400.0,42.4594,42.5334,42.3196,42.484,18400.0
2008-02-22 14:00:00,51.65,51.65,51.35,51.46,14900.0,42.4594,42.4594,42.2128,42.3032,14900.0
2008-02-22 14:30:00,51.44,51.6,51.42,51.6,18900.0,42.2867,42.4183,42.2703,42.4183,18900.0
2008-02-22 15:00:00,51.57,51.68,51.53,51.68,32400.0,42.3936,42.484,42.3607,42.484,32400.0
2008-02-22 15:30:00,51.74,52.49,51.7,52.24,84200.0,42.5334,43.1499,42.5005,42.9444,84200.0
2008-02-25 09:30:00,52.27,52.27,51.68,51.76,21700.0,42.9691,42.9691,42.484,42.5498,21700.0
2008-02-25 10:00:00,51.79,52.17,51.71,52.17,32600.0,42.5745,42.8868,42.5087,42.8868,32600.0
2008-02-25 10:30:00,52.14,52.22,52.06,52.14,10200.0,42.8622,42.9279,42.7964,42.8622,10200.0
2008-02-25 11:00:00,52.07,52.24,51.86,52.2,19300.0,42.8046,42.9444,42.632,42.9115,19300.0
2008-02-25 11:30:00,52.21,52.25,52.08,52.08,16600.0,42.9197,42.9526,42.8129,42.8129,16600.0
2008-02-25 12:00:00,52.14,52.27,52.08,52.14,14900.0,42.8622,42.9691,42.8129,42.8622,14900.0
2008-02-25 12:30:00,52.11,52.33,52.1,52.26,12000.0,42.8375,43.0184,42.8293,42.9608,12000.0
2008-02-25 13:00:00,52.27,52.37,52.15,52.15,8800.0,42.9691,43.0513,42.8704,42.8704,8800.0
2008-02-25 13:30:00,52.16,52.16,51.99,52.04,9300.0,42.8786,42.8786,42.7389,42.78,9300.0
2008-02-25 14:00:00,52.08,52.42,51.93,52.42,17500.0,42.8129,43.0924,42.6896,43.0924,17500.0
2008-02-25 14:30:00,52.42,52.53,52.24,52.3,16700.0,43.0924,43.1828,42.9444,42.9937,16700.0
2008-02-25 15:00:00,52.31,52.41,52.15,52.37,30600.0,43.0019,43.0841,42.8704,43.0513,30600.0
2008-02-25 15:30:00,52.37,52.66,52.36,52.54,48500.0,43.0513,43.2897,43.043,43.191,48500.0
2008-02-26 09:30:00,52.59,53.2,52.35,53.05,17100.0,43.2321,43.7336,43.0348,43.6103,17100.0
2008-02-26 10:00:00,53.03,53.5,52.88,53.4,33400.0,43.5938,43.9802,43.4705,43.898,33400.0
2008-02-26 10:30:00,53.44,53.86,53.38,53.67,27100.0,43.9309,44.2761,43.8815,44.1199,27100.0
2008-02-26 11:00:00,53.7,54.05,53.67,54.05,33800.0,44.1446,44.4323,44.1199,44.4323,33800.0
2008-02-26 11:30:00,54.03,54.53,54.02,54.5,31300.0,44.4159,44.8269,44.4077,44.8022,31300.0
2008-02-26 12:00:00,54.5,54.76,54.41,54.67,25300.0,44.8022,45.016,44.7283,44.942,25300.0
2008-02-26 12:30:00,54.69,54.83,54.53,54.76,37700.0,44.9584,45.0735,44.8269,45.016,37700.0
2008-02-26 13:00:00,54.8,54.82,54.56,54.65,16700.0,45.0489,45.0653,44.8516,44.9256,16700.0
2008-02-26 13:30:00,54.62,54.7,54.49,54.49,23100.0,44.9009,44.9667,44.794,44.794,23100.0
2008-02-26 14:00:00,54.51,54.56,54.4,54.46,32000.0,44.8105,44.8516,44.72,44.7694,32000.0
2008-02-26 14:30:00,54.49,54.61,54.47,54.5,43600.0,44.794,44.8927,44.7776,44.8022,43600.0
2008-02-26 15:00:00,54.52,54.52,54.0,54.16,44800.0,44.8187,44.8187,44.3912,44.5227,44800.0
2008-02-26 15:30:00,54.15,54.34,53.95,54.25,70100.0,44.5145,44.6707,44.3501,44.5967,70100.0
2008-02-27 09:30:00,53.9,54.09,53.58,54.0,13700.0,44.4068,44.5633,44.1432,44.4892,13700.0
2008-02-27 10:00:00,54.02,54.33,54.0,54.14,26000.0,44.5057,44.7611,44.4892,44.6045,26000.0
2008-02-27 10:30:00,54.12,54.64,54.12,54.44,26900.0,44.5881,45.0165,44.5881,44.8517,26900.0
2008-02-27 11:00:00,54.34,54.34,54.13,54.13,21500.0,44.7693,44.7693,44.5963,44.5963,21500.0
2008-02-27 11:30:00,54.12,54.34,54.1,54.29,15000.0,44.5881,44.7693,44.5716,44.7281,15000.0
2008-02-27 12:00:00,54.26,54.3,54.07,54.16,16700.0,44.7034,44.7364,44.5469,44.621,16700.0
2008-02-27 12:30:00,54.16,54.37,54.13,54.36,7300.0,44.621,44.794,44.5963,44.7858,7300.0
2008-02-27 13:00:00,54.38,54.39,54.12,54.13,12900.0,44.8023,44.8105,44.5881,44.5963,12900.0
2008-02-27 13:30:00,54.13,54.32,54.11,54.3,14900.0,44.5963,44.7528,44.5798,44.7364,14900.0
2008-02-27 14:00:00,54.28,54.28,54.06,54.23,32200.0,44.7199,44.7199,44.5386,44.6787,32200.0
2008-02-27 14:30:00,54.23,54.44,54.18,54.41,29500.0,44.6787,44.8517,44.6375,44.827,29500.0
2008-02-27 15:00:00,54.4,54.62,54.38,54.61,35700.0,44.8187,45.0,44.8023,44.9918,35700.0
2008-02-27 15:30:00,54.61,54.65,54.23,54.35,43800.0,44.9918,45.0247,44.6787,44.7775,43800.0
2008-02-28 09:30:00,54.3,54.32,53.72,54.09,21500.0,44.7364,44.7528,44.2585,44.5633,21500.0
2008-02-28 10:00:00,54.09,54.13,53.95,54.09,24000.0,44.5633,44.5963,44.448,44.5633,24000.0
2008-02-28 10:30:00,54.05,54.2,53.94,54.02,17500.0,44.5304,44.654,44.4398,44.5057,17500.0
2008-02-28 11:00:00,54.02,54.2,53.97,54.03,26400.0,44.5057,44.654,44.4645,44.5139,26400.0
2008-02-28 11:30:00,54.01,54.05,53.79,53.95,48400.0,44.4974,44.5304,44.3162,44.448,48400.0
2008-02-28 12:00:00,53.95,54.0,53.83,53.94,22700.0,44.448,44.4892,44.3491,44.4398,22700.0
2008-02-28 12:30:00,53.89,53.9,53.44,53.49,27600.0,44.3986,44.4068,44.0278,44.069,27600.0
2008-02-28 13:00:00,53.49,53.71,53.42,53.46,25500.0,44.069,44.2503,44.0113,44.0443,25500.0
2008-02-28 13:30:00,53.47,53.55,53.29,53.39,18300.0,44.0525,44.1184,43.9042,43.9866,18300.0
2008-02-28 14:00:00,53.39,53.57,53.24,53.48,29300.0,43.9866,44.1349,43.863,44.0608,29300.0
2008-02-28 14:30:00,53.45,53.7,53.43,53.62,23100.0,44.0361,44.242,44.0196,44.1761,23100.0
2008-02-28 15:00:00,53.65,53.7,53.29,53.31,21700.0,44.2008,44.242,43.9042,43.9207,21700.0
2008-02-28 15:30:00,53.31,53.53,53.22,53.47,50700.0,43.9207,44.102,43.8466,44.0525,50700.0
2008-02-29 09:30:00,53.78,53.78,52.7,52.95,19400.0,44.3079,44.3079,43.4182,43.6241,19400.0
2008-02-29 10:00:00,52.91,53.03,52.75,52.85,23200.0,43.5912,43.69,43.4593,43.5417,23200.0
2008-02-29 10:30:00,52.77,52.92,52.62,52.92,14600.0,43.4758,43.5994,43.3522,43.5994,14600.0
2008-02-29 11:00:00,52.92,53.14,52.85,52.93,20000.0,43.5994,43.7807,43.5417,43.6076,20000.0
2008-02-29 11:30:00,52.95,53.08,52.92,53.01,12000.0,43.6241,43.7312,43.5994,43.6736,12000.0
2008-02-29 12:00:00,53.01,53.17,52.92,53.17,16900.0,43.6736,43.8054,43.5994,43.8054,16900.0
2008-02-29 12:30:00,53.16,53.16,52.95,53.03,14400.0,43.7971,43.7971,43.6241,43.69,14400.0
2008-02-29 13:00:00,53.03,53.09,52.95,53.02,20200.0,43.69,43.7395,43.6241,43.6818,20200.0
2008-02-29 13:30:00,53.0,53.02,52.6,52.62,26600.0,43.6653,43.6818,43.3358,43.3522,26600.0
2008-02-29 14:00:00,52.62,52.9,52.56,52.77,49900.0,43.3522,43.5829,43.3028,43.4758,49900.0
2008-02-29 14:30:00,52.77,52.83,52.62,52.65,20400.0,43.4758,43.5253,43.3522,43.377,20400.0
2008-02-29 15:00:00,52.62,52.75,52.52,52.7,30100.0,43.3522,43.4593,43.2699,43.4182,30100.0
2008-02-29 15:30:00,52.7,52.71,52.47,52.62,43000.0,43.4182,43.4264,43.2287,43.3522,43000.0
2008-03-03 09:30:00,52.21,52.53,52.21,52.28,30100.0,43.0145,43.2781,43.0145,43.0721,30100.0
2008-03-03 10:00:00,52.3,52.31,52.16,52.17,55000.0,43.0886,43.0968,42.9733,42.9815,55000.0
2008-03-03 10:30:00,52.16,52.17,51.8,51.89,43300.0,42.9733,42.9815,42.6767,42.7508,43300.0
2008-03-03 11:00:00,51.85,51.98,51.7,51.7,37700.0,42.7179,42.825,42.5943,42.5943,37700.0
2008-03-03 11:30:00,51.7,51.9,51.7,51.87,35200.0,42.5943,42.7591,42.5943,42.7343,35200.0
2008-03-03 12:00:00,51.87,52.12,51.86,51.99,38600.0,42.7343,42.9403,42.7261,42.8332,38600.0
2008-03-03 12:30:00,51.97,52.01,51.7,51.74,36800.0,42.8167,42.8497,42.5943,42.6272,36800.0
2008-03-03 13:00:00,51.74,51.93,51.74,51.81,34400.0,42.6272,42.7838,42.6272,42.6849,34400.0
2008-03-03 13:30:00,51.78,52.0,51.73,51.95,33000.0,42.6602,42.8414,42.619,42.8002,33000.0
2008-03-03 14:00:00,51.95,52.02,51.89,51.97,36700.0,42.8002,42.8579,42.7508,42.8167,36700.0
2008-03-03 14:30:00,51.99,52.05,51.75,51.79,34000.0,42.8332,42.8826,42.6355,42.6684,34000.0
2008-03-03 15:00:00,51.79,51.93,51.74,51.8,27900.0,42.6684,42.7838,42.6272,42.6767,27900.0
2008-03-03 15:30:00,51.8,52.25,51.8,52.17,39900.0,42.6767,43.0474,42.6767,42.9815,39900.0
2008-03-04 09:30:00,51.46,52.42,51.46,52.36,19300.0,42.3966,43.1875,42.3966,43.138,19300.0
2008-03-04 10:00:00,52.39,52.59,52.36,52.42,23100.0,43.1628,43.3275,43.138,43.1875,23100.0
2008-03-04 10:30:00,52.44,52.44,52.1,52.1,26600.0,43.2039,43.2039,42.9238,42.9238,26600.0
2008-03-04 11:00:00,52.12,52.13,51.95,52.0,32500.0,42.9403,42.9485,42.8002,42.8414,32500.0
2008-03-04 11:30:00,52.0,52.04,51.96,52.03,18800.0,42.8414,42.8744,42.8085,42.8662,18800.0
2008-03-04 12:00:00,52.04,52.18,51.98,52.17,21600.0,42.8744,42.9897,42.825,42.9815,21600.0
2008-03-04 12:30:00,52.17,52.33,51.98,52.02,16600.0,42.9815,43.1133,42.825,42.8579,16600.0
2008-03-04 13:00:00,52.08,52.37,52.0,52.35,19700.0,42.9074,43.1463,42.8414,43.1298,19700.0
2008-03-04 13:30:00,52.35,52.35,52.02,52.14,19200.0,43.1298,43.1298,42.8579,42.9568,19200.0
2008-03-04 14:00:00,52.16,52.27,52.0,52.16,19300.0,42.9733,43.0639,42.8414,42.9733,19300.0
2008-03-04 14:30:00,52.15,52.47,52.08,52.28,32600.0,42.965,43.2287,42.9074,43.0721,32600.0
2008-03-04 15:00:00,52.26,52.86,52.19,52.75,46400.0,43.0556,43.55,42.998,43.4593,46400.0
2008-03-04 15:30:00,52.71,53.09,52.62,52.97,73600.0,43.4264,43.7395,43.3522,43.6406,73600.0
2008-03-05 09:30:00,52.9,53.51,52.87,53.45,10500.0,43.5829,44.0855,43.5582,44.0361,10500.0
2008-03-05 10:00:00,53.45,53.75,53.45,53.62,19900.0,44.0361,44.2832,44.0361,44.1761,19900.0
2008-03-05 10:30:00,53.56,53.86,53.5,53.79,20600.0,44.1267,44.3738,44.0773,44.3162,20600.0
2008-03-05 11:00:00,53.8,53.8,53.51,53.51,12500.0,44.3244,44.3244,44.0855,44.0855,12500.0
2008-03-05 11:30:00,53.5,53.5,53.25,53.31,13200.0,44.0773,44.0773,43.8713,43.9207,13200.0
2008-03-05 12:00:00,53.34,53.51,53.29,53.4,25900.0,43.9454,44.0855,43.9042,43.9949,25900.0
2008-03-05 12:30:00,53.41,53.53,53.26,53.41,25700.0,44.0031,44.102,43.8795,44.0031,25700.0
2008-03-05 13:00:00,53.39,53.53,53.0,53.08,27300.0,43.9866,44.102,43.6653,43.7312,27300.0
2008-03-05 13:30:00,53.09,53.15,52.83,52.98,43700.0,43.7395,43.7889,43.5253,43.6488,43700.0
2008-03-05 14:00:00,52.94,53.3,52.91,53.28,19200.0,43.6159,43.9125,43.5912,43.896,19200.0
2008-03-05 14:30:00,53.28,53.7,53.17,53.53,37700.0,43.896,44.242,43.8054,44.102,37700.0
2008-03-05 15:00:00,53.47,53.58,53.32,53.4,23500.0,44.0525,44.1432,43.929,43.9949,23500.0
2008-03-05 15:30:00,53.4,53.57,53.35,53.44,30500.0,43.9949,44.1349,43.9537,44.0278,30500.0
2008-03-06 09:30:00,53.25,53.65,53.18,53.51,28500.0,43.8713,44.2008,43.8136,44.0855,28500.0
2008-03-06 10:00:00,53.46,53.59,53.4,53.54,8700.0,44.0443,44.1514,43.9949,44.1102,8700.0
2008-03-06 10:30:00,53.56,53.56,53.32,53.41,7300.0,44.1267,44.1267,43.929,44.0031,7300.0
2008-03-06 11:00:00,53.34,53.38,53.05,53.25,14300.0,43.9454,43.9784,43.7065,43.8713,14300.0
2008-03-06 11:30:00,53.26,53.47,53.2,53.43,22700.0,43.8795,44.0525,43.8301,44.0196,22700.0
2008-03-06 12:00:00,53.43,53.51,53.03,53.18,23000.0,44.0196,44.0855,43.69,43.8136,23000.0
2008-03-06 12:30:00,53.18,53.3,53.14,53.19,18000.0,43.8136,43.9125,43.7807,43.8219,18000.0
2008-03-06 13:00:00,53.12,53.23,53.06,53.1,17600.0,43.7642,43.8548,43.7147,43.7477,17600.0
2008-03-06 13:30:00,53.08,53.13,53.02,53.11,14800.0,43.7312,43.7724,43.6818,43.7559,14800.0
2008-03-06 14:00:00,53.09,53.13,52.85,52.87,19900.0,43.7395,43.7724,43.5417,43.5582,19900.0
2008-03-06 14:30:00,52.85,53.06,52.79,52.86,25200.0,43.5417,43.7147,43.4923,43.55,25200.0
2008-03-06 15:00:00,52.85,53.06,52.62,53.05,33000.0,43.5417,43.7147,43.3522,43.7065,33000.0
2008-03-06 15:30:00,52.97,52.97,52.44,52.59,38500.0,43.6406,43.6406,43.2039,43.3275,38500.0
2008-03-07 09:30:00,51.38,52.69,51.38,52.51,56900.0,42.3306,43.4099,42.3306,43.2616,56900.0
2008-03-07 10:00:00,52.48,52.48,52.05,52.16,31300.0,43.2369,43.2369,42.8826,42.9733,31300.0
2008-03-07 10:30:00,52.14,52.2,51.96,52.0,29100.0,42.9568,43.0062,42.8085,42.8414,29100.0
2008-03-07 11:00:00,52.0,52.03,51.91,51.94,20700.0,42.8414,42.8662,42.7673,42.792,20700.0
2008-03-07 11:30:00,51.94,52.0,51.78,51.83,20000.0,42.792,42.8414,42.6602,42.7014,20000.0
2008-03-07 12:00:00,51.8,51.87,51.8,51.81,27100.0,42.6767,42.7343,42.6767,42.6849,27100.0
2008-03-07 12:30:00,51.79,51.83,51.75,51.82,21300.0,42.6684,42.7014,42.6355,42.6931,21300.0
2008-03-07 13:00:00,51.81,52.02,51.81,52.02,17600.0,42.6849,42.8579,42.6849,42.8579,17600.0
2008-03-07 13:30:00,52.01,52.01,51.74,51.77,20600.0,42.8497,42.8497,42.6272,42.652,20600.0
2008-03-07 14:00:00,51.77,51.84,51.74,51.8,31500.0,42.652,42.7096,42.6272,42.6767,31500.0
2008-03-07 14:30:00,51.79,51.87,51.74,51.85,36400.0,42.6684,42.7343,42.6272,42.7179,36400.0
2008-03-07 15:00:00,51.91,52.46,51.91,52.13,36100.0,42.7673,43.2204,42.7673,42.9485,36100.0
2008-03-07 15:30:00,52.13,52.32,51.96,52.02,41100.0,42.9485,43.1051,42.8085,42.8579,41100.0
2008-03-10 09:30:00,51.85,52.61,51.69,52.61,34900.0,42.7179,43.344,42.586,43.344,34900.0
2008-03-10 10:00:00,52.53,52.79,52.12,52.12,14200.0,43.2781,43.4923,42.9403,42.9403,14200.0
2008-03-10 10:30:00,52.12,52.15,52.03,52.09,17200.0,42.9403,42.965,42.8662,42.9156,17200.0
2008-03-10 11:00:00,52.1,52.19,51.84,51.84,18100.0,42.9238,42.998,42.7096,42.7096,18100.0
2008-03-10 11:30:00,51.79,51.86,51.66,51.84,23200.0,42.6684,42.7261,42.5613,42.7096,23200.0
2008-03-10 12:00:00,51.86,51.87,51.7,51.76,13100.0,42.7261,42.7343,42.5943,42.6437,13100.0
2008-03-10 12:30:00,51.71,51.78,51.6,51.6,15300.0,42.6025,42.6602,42.5119,42.5119,15300.0
2008-03-10 13:00:00,51.62,51.64,51.43,51.44,22300.0,42.5284,42.5448,42.3718,42.3801,22300.0
2008-03-10 13:30:00,51.48,51.53,51.45,51.51,34800.0,42.413,42.4542,42.3883,42.4377,34800.0
2008-03-10 14:00:00,51.52,51.54,51.4,51.43,90400.0,42.446,42.4625,42.3471,42.3718,90400.0
2008-03-10 14:30:00,51.41,51.43,51.3,51.3,21400.0,42.3554,42.3718,42.2647,42.2647,21400.0
2008-03-10 15:00:00,51.31,51.34,51.1,51.19,51900.0,42.273,42.2977,42.1,42.1741,51900.0
2008-03-10 15:30:00,51.18,51.27,51.1,51.15,78400.0,42.1659,42.24,42.1,42.1411,78400.0
2008-03-11 09:30:00,51.65,52.65,51.65,51.97,34200.0,42.5531,43.377,42.5531,42.8167,34200.0
2008-03-11 10:00:00,51.99,51.99,51.82,51.9,47600.0,42.8332,42.8332,42.6931,42.7591,47600.0
2008-03-11 10:30:00,51.88,51.96,51.83,51.96,48200.0,42.7426,42.8085,42.7014,42.8085,48200.0
2008-03-11 11:00:00,51.96,51.96,51.73,51.87,48100.0,42.8085,42.8085,42.619,42.7343,48100.0
2008-03-11 11:30:00,51.86,51.89,51.76,51.81,29300.0,42.7261,42.7508,42.6437,42.6849,29300.0
2008-03-11 12:00:00,51.81,51.93,51.77,51.88,31200.0,42.6849,42.7838,42.652,42.7426,31200.0
2008-03-11 12:30:00,51.88,51.9,51.74,51.81,25500.0,42.7426,42.7591,42.6272,42.6849,25500.0
2008-03-11 13:00:00,51.81,51.92,51.71,51.92,16200.0,42.6849,42.7755,42.6025,42.7755,16200.0
2008-03-11 13:30:00,51.92,52.13,51.92,52.13,17800.0,42.7755,42.9485,42.7755,42.9485,17800.0
2008-03-11 14:00:00,52.19,52.25,51.93,51.98,35400.0,42.998,43.0474,42.7838,42.825,35400.0
2008-03-11 14:30:00,51.98,52.52,51.98,52.45,43000.0,42.825,43.2699,42.825,43.2122,43000.0
2008-03-11 15:00:00,52.48,52.71,52.4,52.69,40400.0,43.2369,43.4264,43.171,43.4099,40400.0
2008-03-11 15:30:00,52.69,52.7,52.45,52.56,82700.0,43.4099,43.4182,43.2122,43.3028,82700.0
2008-03-12 09:30:00,52.35,52.98,52.35,52.89,38000.0,43.1298,43.6488,43.1298,43.5747,38000.0
2008-03-12 10:00:00,52.84,53.26,52.84,53.14,12000.0,43.5335,43.8795,43.5335,43.7807,12000.0
2008-03-12 10:30:00,53.13,53.29,53.11,53.29,17700.0,43.7724,43.9042,43.7559,43.9042,17700.0
2008-03-12 11:00:00,53.27,53.59,53.27,53.49,12100.0,43.8878,44.1514,43.8878,44.069,12100.0
2008-03-12 11:30:00,53.51,53.69,53.45,53.58,13600.0,44.0855,44.2338,44.0361,44.1432,13600.0
2008-03-12 12:00:00,53.61,53.61,53.11,53.22,25000.0,44.1679,44.1679,43.7559,43.8466,25000.0
2008-03-12 12:30:00,53.25,53.3,53.02,53.12,15600.0,43.8713,43.9125,43.6818,43.7642,15600.0
2008-03-12 13:00:00,53.12,53.3,53.1,53.15,17300.0,43.7642,43.9125,43.7477,43.7889,17300.0
2008-03-12 13:30:00,53.15,53.25,53.06,53.24,16000.0,43.7889,43.8713,43.7147,43.863,16000.0
2008-03-12 14:00:00,53.23,53.28,52.79,52.85,31000.0,43.8548,43.896,43.4923,43.5417,31000.0
2008-03-12 14:30:00,52.85,53.1,52.79,52.98,31400.0,43.5417,43.7477,43.4923,43.6488,31400.0
2008-03-12 15:00:00,52.96,53.05,52.88,52.89,28000.0,43.6324,43.7065,43.5665,43.5747,28000.0
2008-03-12 15:30:00,52.89,52.89,52.48,52.61,47000.0,43.5747,43.5747,43.2369,43.344,47000.0
2008-03-13 09:30:00,52.32,52.32,51.48,51.98,30500.0,43.1051,43.1051,42.413,42.825,30500.0
2008-03-13 10:00:00,51.86,51.94,51.55,51.65,45900.0,42.7261,42.792,42.4707,42.5531,45900.0
2008-03-13 10:30:00,51.64,51.68,50.85,50.92,47900.0,42.5448,42.5778,41.894,41.9517,47900.0
2008-03-13 11:00:00,50.92,51.57,50.92,51.46,20800.0,41.9517,42.4872,41.9517,42.3966,20800.0
2008-03-13 11:30:00,51.49,51.49,51.15,51.26,21800.0,42.4213,42.4213,42.1411,42.2318,21800.0
2008-03-13 12:00:00,51.22,51.46,51.19,51.22,26200.0,42.1988,42.3966,42.1741,42.1988,26200.0
2008-03-13 12:30:00,51.22,51.37,51.04,51.12,32100.0,42.1988,42.3224,42.0505,42.1164,32100.0
2008-03-13 13:00:00,51.11,51.68,51.06,51.68,60800.0,42.1082,42.5778,42.067,42.5778,60800.0
2008-03-13 13:30:00,51.7,51.98,51.53,51.64,39900.0,42.5943,42.825,42.4542,42.5448,39900.0
2008-03-13 14:00:00,51.61,52.04,51.55,51.84,24700.0,42.5201,42.8744,42.4707,42.7096,24700.0
2008-03-13 14:30:00,51.88,51.88,51.42,51.51,34000.0,42.7426,42.7426,42.3636,42.4377,34000.0
2008-03-13 15:00:00,51.47,51.67,51.39,51.59,57400.0,42.4048,42.5696,42.3389,42.5037,57400.0
2008-03-13 15:30:00,51.6,51.66,51.28,51.31,65600.0,42.5119,42.5613,42.2483,42.273,65600.0
2008-03-14 09:30:00,51.43,52.0,51.0,51.06,21000.0,42.3718,42.8414,42.0176,42.067,21000.0
2008-03-14 10:00:00,50.97,51.3,50.6,50.61,78000.0,41.9929,42.2647,41.688,41.6963,78000.0
2008-03-14 10:30:00,50.6,50.93,50.6,50.66,30100.0,41.688,41.9599,41.688,41.7375,30100.0
2008-03-14 11:00:00,50.69,50.73,50.22,50.4,53800.0,41.7622,41.7951,41.3749,41.5232,53800.0
2008-03-14 11:30:00,50.42,50.6,50.35,50.39,95400.0,41.5397,41.688,41.4821,41.515,95400.0
2008-03-14 12:00:00,50.35,50.46,50.29,50.29,36300.0,41.4821,41.5727,41.4326,41.4326,36300.0
2008-03-14 12:30:00,50.29,50.37,49.38,49.5,83000.0,41.4326,41.4985,40.6829,40.7818,83000.0
2008-03-14 13:00:00,49.5,49.61,49.26,49.34,92400.0,40.7818,40.8724,40.584,40.6499,92400.0
2008-03-14 13:30:00,49.35,49.59,48.85,48.95,89100.0,40.6582,40.8559,40.2462,40.3286,89100.0
2008-03-14 14:00:00,48.92,49.1,48.58,48.61,95000.0,40.3039,40.4522,40.0238,40.0485,95000.0
2008-03-14 14:30:00,48.61,48.85,48.24,48.39,163800.0,40.0485,40.2462,39.7437,39.8673,163800.0
2008-03-14 15:00:00,48.39,49.15,48.34,49.11,138900.0,39.8673,40.4934,39.8261,40.4604,138900.0
2008-03-14 15:30:00,49.11,49.18,48.79,48.95,324200.0,40.4604,40.5181,40.1968,40.3286,324200.0
2008-03-17 09:30:00,48.7,48.7,46.22,46.97,183200.0,40.1227,40.1227,38.0795,38.6974,183200.0
2008-03-17 10:00:00,46.98,47.02,45.8,45.89,198300.0,38.7056,38.7386,37.7334,37.8076,198300.0
2008-03-17 10:30:00,45.89,46.6,45.11,46.29,219900.0,37.8076,38.3925,37.165,38.1371,219900.0
2008-03-17 11:00:00,46.27,46.54,45.12,45.93,171400.0,38.1206,38.3431,37.1732,37.8405,171400.0
2008-03-17 11:30:00,45.92,46.21,45.68,45.8,174700.0,37.8323,38.0712,37.6346,37.7334,174700.0
2008-03-17 12:00:00,45.86,45.86,45.14,45.14,198600.0,37.7829,37.7829,37.1897,37.1897,198600.0
2008-03-17 12:30:00,45.16,45.35,44.97,45.13,83000.0,37.2061,37.3627,37.0496,37.1814,83000.0
2008-03-17 13:00:00,45.14,45.16,44.17,44.18,139500.0,37.1897,37.2061,36.3905,36.3987,139500.0
2008-03-17 13:30:00,44.19,44.19,43.5,44.0,174800.0,36.407,36.407,35.8385,36.2505,174800.0
2008-03-17 14:00:00,44.0,44.09,43.04,43.43,178900.0,36.2505,36.3246,35.4595,35.7808,178900.0
2008-03-17 14:30:00,43.45,44.1,43.42,44.04,361900.0,35.7973,36.3328,35.7726,36.2834,361900.0
2008-03-17 15:00:00,44.03,44.34,43.95,44.11,176500.0,36.2752,36.5306,36.2093,36.3411,176500.0
2008-03-17 15:30:00,44.09,44.66,43.96,44.6,275600.0,36.3246,36.7942,36.2175,36.7448,275600.0
2008-03-18 09:30:00,51.61,52.88,49.55,50.2,377600.0,42.5201,43.5665,40.823,41.3585,377600.0
2008-03-18 10:00:00,50.2,52.17,49.1,51.98,264600.0,41.3585,42.9815,40.4522,42.825,264600.0
2008-03-18 10:30:00,51.99,52.29,51.64,52.0,129200.0,42.8332,43.0804,42.5448,42.8414,129200.0
2008-03-18 11:00:00,51.98,54.38,51.98,54.14,139800.0,42.825,44.8023,42.825,44.6045,139800.0
2008-03-18 11:30:00,54.13,54.88,53.52,53.58,124900.0,44.5963,45.2142,44.0937,44.1432,124900.0
2008-03-18 12:00:00,53.58,55.71,53.52,54.84,141000.0,44.1432,45.898,44.0937,45.1812,141000.0
2008-03-18 12:30:00,54.89,55.88,54.89,55.49,114000.0,45.2224,46.0381,45.2224,45.7168,114000.0
2008-03-18 13:00:00,55.47,55.49,54.66,54.82,121700.0,45.7003,45.7168,45.0329,45.1648,121700.0
2008-03-18 13:30:00,54.8,54.81,53.01,53.13,183400.0,45.1483,45.1565,43.6736,43.7724,183400.0
2008-03-18 14:00:00,53.06,53.47,52.61,52.65,125000.0,43.7147,44.0525,43.344,43.377,125000.0
2008-03-18 14:30:00,52.58,53.77,52.42,53.35,149000.0,43.3193,44.2997,43.1875,43.9537,149000.0
2008-03-18 15:00:00,53.35,53.8,52.92,53.21,173600.0,43.9537,44.3244,43.5994,43.8383,173600.0
2008-03-18 15:30:00,53.21,53.39,52.15,52.72,446100.0,43.8383,43.9866,42.965,43.4346,446100.0
2008-03-19 09:30:00,53.12,53.92,52.17,53.7,98500.0,43.7642,44.4233,42.9815,44.242,98500.0
2008-03-19 10:00:00,53.76,54.49,53.72,53.76,89200.0,44.2915,44.8929,44.2585,44.2915,89200.0
2008-03-19 10:30:00,53.74,54.24,53.4,54.24,75100.0,44.275,44.6869,43.9949,44.6869,75100.0
2008-03-19 11:00:00,54.26,54.37,53.93,53.93,73000.0,44.7034,44.794,44.4315,44.4315,73000.0
2008-03-19 11:30:00,53.93,53.98,53.39,53.72,52900.0,44.4315,44.4727,43.9866,44.2585,52900.0
2008-03-19 12:00:00,53.71,53.96,53.63,53.73,43700.0,44.2503,44.4562,44.1844,44.2667,43700.0
2008-03-19 12:30:00,53.75,53.76,53.04,53.07,65400.0,44.2832,44.2915,43.6983,43.723,65400.0
2008-03-19 13:00:00,53.07,53.27,52.92,53.02,54000.0,43.723,43.8878,43.5994,43.6818,54000.0
2008-03-19 13:30:00,53.05,53.05,52.41,52.49,78100.0,43.7065,43.7065,43.1792,43.2451,78100.0
2008-03-19 14:00:00,52.52,52.9,52.36,52.87,60100.0,43.2699,43.5829,43.138,43.5582,60100.0
2008-03-19 14:30:00,52.87,53.77,52.81,53.64,139200.0,43.5582,44.2997,43.5088,44.1926,139200.0
2008-03-19 15:00:00,53.63,53.63,53.1,53.17,118900.0,44.1844,44.1844,43.7477,43.8054,118900.0
2008-03-19 15:30:00,53.17,53.25,53.02,53.13,109400.0,43.8054,43.8713,43.6818,43.7724,109400.0
2008-03-20 09:30:00,52.68,54.2,52.68,54.2,36700.0,43.4017,44.654,43.4017,44.654,36700.0
2008-03-20 10:00:00,54.18,54.42,53.87,54.11,36700.0,44.6375,44.8352,44.3821,44.5798,36700.0
2008-03-20 10:30:00,54.08,54.15,53.93,54.15,34300.0,44.5551,44.6128,44.4315,44.6128,34300.0
2008-03-20 11:00:00,54.15,54.43,54.14,54.25,23300.0,44.6128,44.8435,44.6045,44.6952,23300.0
2008-03-20 11:30:00,54.26,54.34,54.08,54.32,25100.0,44.7034,44.7693,44.5551,44.7528,25100.0
2008-03-20 12:00:00,54.31,54.44,54.27,54.27,28700.0,44.7446,44.8517,44.7116,44.7116,28700.0
2008-03-20 12:30:00,54.29,54.34,54.1,54.1,21600.0,44.7281,44.7693,44.5716,44.5716,21600.0
2008-03-20 13:00:00,54.11,54.29,53.77,54.06,37600.0,44.5798,44.7281,44.2997,44.5386,37600.0
2008-03-20 13:30:00,54.01,54.51,54.01,54.46,68900.0,44.4974,44.9094,44.4974,44.8682,68900.0
2008-03-20 14:00:00,54.5,54.5,54.14,54.25,21300.0,44.9011,44.9011,44.6045,44.6952,21300.0
2008-03-20 14:30:00,54.24,54.45,54.21,54.38,31000.0,44.6869,44.8599,44.6622,44.8023,31000.0
2008-03-20 15:00:00,54.37,54.53,54.32,54.36,40600.0,44.794,44.9258,44.7528,44.7858,40600.0
2008-03-20 15:30:00,54.34,54.67,52.94,54.66,121300.0,44.7693,45.0412,43.6159,45.0329,121300.0
2008-03-24 09:30:00,54.87,55.43,54.13,55.24,73800.0,45.206,45.6673,44.5963,45.5108,73800.0
2008-03-24 10:00:00,55.36,55.44,54.9,55.17,37700.0,45.6097,45.6756,45.2307,45.4531,37700.0
2008-03-24 10:30:00,55.17,55.8,55.11,55.58,33300.0,45.4531,45.9722,45.4037,45.7909,33300.0
2008-03-24 11:00:00,55.57,56.0,55.43,55.99,50500.0,45.7827,46.1369,45.6673,46.1287,50500.0
2008-03-24 11:30:00,55.98,56.27,55.87,56.2,59100.0,46.1205,46.3594,46.0298,46.3017,59100.0
2008-03-24 12:00:00,56.15,56.17,55.94,55.97,22800.0,46.2605,46.277,46.0875,46.1122,22800.0
2008-03-24 12:30:00,56.01,56.92,56.0,56.83,79500.0,46.1452,46.8949,46.1369,46.8208,79500.0
2008-03-24 13:00:00,56.84,57.0,56.79,56.98,27400.0,46.829,46.9608,46.7878,46.9443,27400.0
2008-03-24 13:30:00,56.99,57.05,56.67,56.78,27300.0,46.9526,47.002,46.6889,46.7796,27300.0
2008-03-24 14:00:00,56.83,56.97,56.51,56.79,61200.0,46.8208,46.9361,46.5571,46.7878,61200.0
2008-03-24 14:30:00,56.78,56.94,56.42,56.66,72600.0,46.7796,46.9114,46.483,46.6807,72600.0
2008-03-24 15:00:00,56.65,57.03,56.49,56.73,107100.0,46.6725,46.9855,46.5406,46.7384,107100.0
2008-03-24 15:30:00,56.74,56.93,56.5,56.69,79400.0,46.7466,46.9031,46.5489,46.7054,79400.0
2008-03-25 09:30:00,56.37,56.77,56.2,56.55,73100.0,46.4418,46.7713,46.3017,46.5901,73100.0
2008-03-25 10:00:00,56.51,56.99,56.49,56.5,34300.0,46.5571,46.9526,46.5406,46.5489,34300.0
2008-03-25 10:30:00,56.5,56.92,56.5,56.89,49300.0,46.5489,46.8949,46.5489,46.8702,49300.0
2008-03-25 11:00:00,56.87,57.3,56.85,57.09,42500.0,46.8537,47.208,46.8372,47.035,42500.0
2008-03-25 11:30:00,57.13,57.27,57.03,57.24,51700.0,47.0679,47.1833,46.9855,47.1585,51700.0
2008-03-25 12:00:00,57.17,57.51,57.1,57.47,26700.0,47.1009,47.381,47.0432,47.348,26700.0
2008-03-25 12:30:00,57.42,57.44,56.96,57.19,28900.0,47.3068,47.3233,46.9279,47.1173,28900.0
2008-03-25 13:00:00,57.18,57.35,57.02,57.22,98200.0,47.1091,47.2492,46.9773,47.1421,98200.0
2008-03-25 13:30:00,57.22,57.77,57.22,57.72,33600.0,47.1421,47.5952,47.1421,47.554,33600.0
2008-03-25 14:00:00,57.7,57.7,57.13,57.17,40800.0,47.5375,47.5375,47.0679,47.1009,40800.0
2008-03-25 14:30:00,57.17,57.59,57.08,57.29,45200.0,47.1009,47.4469,47.0267,47.1997,45200.0
2008-03-25 15:00:00,57.35,57.49,57.27,57.42,24300.0,47.2492,47.3645,47.1833,47.3068,24300.0
2008-03-25 15:30:00,57.44,57.44,57.22,57.26,45100.0,47.3233,47.3233,47.1421,47.175,45100.0
2008-03-26 09:30:00,57.41,57.41,56.0,56.75,122700.0,47.2986,47.2986,46.1369,46.7548,122700.0
2008-03-26 10:00:00,56.9,57.38,56.83,57.23,72800.0,46.8784,47.2739,46.8208,47.1503,72800.0
2008-03-26 10:30:00,57.21,57.22,56.44,56.49,64300.0,47.1338,47.1421,46.4994,46.5406,64300.0
2008-03-26 11:00:00,56.5,56.67,56.32,56.38,56100.0,46.5489,46.6889,46.4006,46.45,56100.0
2008-03-26 11:30:00,56.36,56.4,55.73,55.98,50400.0,46.4335,46.4665,45.9145,46.1205,50400.0
2008-03-26 12:00:00,55.96,56.08,55.59,55.6,41900.0,46.104,46.2028,45.7991,45.8074,41900.0
2008-03-26 12:30:00,55.61,55.64,55.29,55.33,27500.0,45.8156,45.8403,45.552,45.5849,27500.0
2008-03-26 13:00:00,55.35,55.45,55.23,55.36,57200.0,45.6014,45.6838,45.5026,45.6097,57200.0
2008-03-26 13:30:00,55.36,55.42,55.13,55.25,35700.0,45.6097,45.6591,45.4202,45.519,35700.0
2008-03-26 14:00:00,55.26,55.36,55.04,55.28,73600.0,45.5273,45.6097,45.346,45.5437,73600.0
2008-03-26 14:30:00,55.28,55.42,55.15,55.41,54700.0,45.5437,45.6591,45.4366,45.6509,54700.0
2008-03-26 15:00:00,55.44,55.44,55.3,55.38,65400.0,45.6756,45.6756,45.5602,45.6261,65400.0
2008-03-26 15:30:00,55.38,55.44,55.33,55.39,79700.0,45.6261,45.6756,45.5849,45.6344,79700.0
2008-03-27 09:30:00,55.51,55.78,54.3,54.32,139100.0,45.7332,45.9557,44.7364,44.7528,139100.0
2008-03-27 10:00:00,54.32,54.34,53.39,53.44,154800.0,44.7528,44.7693,43.9866,44.0278,154800.0
2008-03-27 10:30:00,53.47,53.79,53.28,53.72,61000.0,44.0525,44.3162,43.896,44.2585,61000.0
2008-03-27 11:00:00,53.72,54.08,53.53,53.95,52000.0,44.2585,44.5551,44.102,44.448,52000.0
2008-03-27 11:30:00,53.89,54.08,53.66,53.79,85100.0,44.3986,44.5551,44.2091,44.3162,85100.0
2008-03-27 12:00:00,53.79,53.94,53.65,53.83,52800.0,44.3162,44.4398,44.2008,44.3491,52800.0
2008-03-27 12:30:00,53.84,54.2,53.79,54.06,98900.0,44.3574,44.654,44.3162,44.5386,98900.0
2008-03-27 13:00:00,54.1,54.19,53.89,54.04,74400.0,44.5716,44.6457,44.3986,44.5221,74400.0
2008-03-27 13:30:00,54.04,54.1,53.84,53.94,45000.0,44.5221,44.5716,44.3574,44.4398,45000.0
2008-03-27 14:00:00,53.94,54.0,53.67,53.72,67700.0,44.4398,44.4892,44.2173,44.2585,67700.0
2008-03-27 14:30:00,53.68,53.95,53.62,53.67,60800.0,44.2256,44.448,44.1761,44.2173,60800.0
2008-03-27 15:00:00,53.69,53.77,53.35,53.5,70200.0,44.2338,44.2997,43.9537,44.0773,70200.0
2008-03-27 15:30:00,53.42,53.79,52.95,53.2,130100.0,44.0113,44.3162,43.6241,43.8301,130100.0
2008-03-28 09:30:00,53.61,53.62,52.39,53.02,83400.0,44.1679,44.1761,43.1628,43.6818,83400.0
2008-03-28 10:00:00,53.0,53.14,52.92,52.93,80900.0,43.6653,43.7807,43.5994,43.6076,80900.0
2008-03-28 10:30:00,52.94,53.13,52.55,52.66,94000.0,43.6159,43.7724,43.2946,43.3852,94000.0
2008-03-28 11:00:00,52.69,52.82,52.47,52.68,31100.0,43.4099,43.517,43.2287,43.4017,31100.0
2008-03-28 11:30:00,52.68,52.8,52.37,52.56,58700.0,43.4017,43.5005,43.1463,43.3028,58700.0
2008-03-28 12:00:00,52.55,52.72,52.44,52.7,31900.0,43.2946,43.4346,43.2039,43.4182,31900.0
2008-03-28 12:30:00,52.7,52.75,52.52,52.62,70700.0,43.4182,43.4593,43.2699,43.3522,70700.0
2008-03-28 13:00:00,52.61,52.69,52.51,52.65,58000.0,43.344,43.4099,43.2616,43.377,58000.0
2008-03-28 13:30:00,52.65,52.72,52.53,52.6,51600.0,43.377,43.4346,43.2781,43.3358,51600.0
2008-03-28 14:00:00,52.6,52.93,52.54,52.81,70600.0,43.3358,43.6076,43.2863,43.5088,70600.0
2008-03-28 14:30:00,52.81,52.99,52.73,52.99,25100.0,43.5088,43.6571,43.4429,43.6571,25100.0
2008-03-28 15:00:00,52.97,53.03,52.87,53.01,33000.0,43.6406,43.69,43.5582,43.6736,33000.0
2008-03-28 15:30:00,53.01,53.03,52.67,52.87,62400.0,43.6736,43.69,43.3934,43.5582,62400.0
2008-03-31 09:30:00,52.54,53.16,52.27,53.08,23200.0,43.2863,43.7971,43.0639,43.7312,23200.0
2008-03-31 10:00:00,53.01,53.08,52.11,52.14,35400.0,43.6736,43.7312,42.9321,42.9568,35400.0
2008-03-31 10:30:00,52.17,52.63,52.17,52.56,28100.0,42.9815,43.3605,42.9815,43.3028,28100.0
2008-03-31 11:00:00,52.61,52.92,52.41,52.92,55200.0,43.344,43.5994,43.1792,43.5994,55200.0
2008-03-31 11:30:00,52.93,53.2,52.87,53.18,18800.0,43.6076,43.8301,43.5582,43.8136,18800.0
2008-03-31 12:00:00,53.2,53.34,53.15,53.34,19700.0,43.8301,43.9454,43.7889,43.9454,19700.0
2008-03-31 12:30:00,53.35,53.58,53.32,53.35,23300.0,43.9537,44.1432,43.929,43.9537,23300.0
2008-03-31 13:00:00,53.37,53.61,53.35,53.58,18200.0,43.9701,44.1679,43.9537,44.1432,18200.0
2008-03-31 13:30:00,53.58,53.84,53.52,53.8,25900.0,44.1432,44.3574,44.0937,44.3244,25900.0
2008-03-31 14:00:00,53.75,53.92,53.73,53.84,30500.0,44.2832,44.4233,44.2667,44.3574,30500.0
2008-03-31 14:30:00,53.86,54.02,53.8,53.95,52600.0,44.3738,44.5057,44.3244,44.448,52600.0
2008-03-31 15:00:00,53.97,54.05,53.9,53.95,66600.0,44.4645,44.5304,44.4068,44.448,66600.0
2008-03-31 15:30:00,53.88,54.01,53.65,53.86,77600.0,44.3903,44.4974,44.2008,44.3738,77600.0
2008-04-01 09:30:00,54.83,54.86,53.91,54.64,83900.0,45.173,45.1977,44.415,45.0165,83900.0
2008-04-01 10:00:00,54.62,55.07,54.47,54.47,69300.0,45.0,45.3707,44.8764,44.8764,69300.0
2008-04-01 10:30:00,54.48,54.88,54.45,54.69,44900.0,44.8846,45.2142,44.8599,45.0577,44900.0
2008-04-01 11:00:00,54.73,54.83,54.37,54.62,62900.0,45.0906,45.173,44.794,45.0,62900.0
2008-04-01 11:30:00,54.57,54.83,54.51,54.74,38300.0,44.9588,45.173,44.9094,45.0989,38300.0
2008-04-01 12:00:00,54.74,55.06,54.72,55.05,38100.0,45.0989,45.3625,45.0824,45.3543,38100.0
2008-04-01 12:30:00,55.06,55.25,55.0,55.07,25900.0,45.3625,45.519,45.3131,45.3707,25900.0
2008-04-01 13:00:00,55.05,55.16,54.93,54.98,30400.0,45.3543,45.4449,45.2554,45.2966,30400.0
2008-04-01 13:30:00,54.96,55.05,54.93,54.96,32600.0,45.2801,45.3543,45.2554,45.2801,32600.0
2008-04-01 14:00:00,54.99,55.12,54.92,54.97,35900.0,45.3048,45.4119,45.2472,45.2883,35900.0
2008-04-01 14:30:00,54.98,55.29,54.96,55.17,41800.0,45.2966,45.552,45.2801,45.4531,41800.0
2008-04-01 15:00:00,55.14,55.34,55.12,55.24,67300.0,45.4284,45.5932,45.4119,45.5108,67300.0
2008-04-01 15:30:00,55.22,55.54,55.04,55.45,97500.0,45.4943,45.758,45.346,45.6838,97500.0
2008-04-02 09:30:00,55.89,55.93,55.05,55.28,44800.0,46.0463,46.0793,45.3543,45.5437,44800.0
2008-04-02 10:00:00,55.17,55.74,55.02,55.54,25700.0,45.4531,45.9227,45.3295,45.758,25700.0
2008-04-02 10:30:00,55.54,55.93,55.54,55.89,27600.0,45.758,46.0793,45.758,46.0463,27600.0
2008-04-02 11:00:00,55.9,56.1,55.78,55.87,31800.0,46.0546,46.2193,45.9557,46.0298,31800.0
2008-04-02 11:30:00,55.9,56.25,55.72,56.2,111600.0,46.0546,46.3429,45.9063,46.3017,111600.0
2008-04-02 12:00:00,56.23,56.28,55.93,56.02,18200.0,46.3264,46.3676,46.0793,46.1534,18200.0
2008-04-02 12:30:00,56.03,56.04,55.77,55.83,27000.0,46.1617,46.1699,45.9474,45.9969,27000.0
2008-04-02 13:00:00,55.83,55.92,55.69,55.91,22000.0,45.9969,46.071,45.8815,46.0628,22000.0
2008-04-02 13:30:00,55.84,55.84,55.35,55.51,35800.0,46.0051,46.0051,45.6014,45.7332,35800.0
2008-04-02 14:00:00,55.46,55.56,55.14,55.14,28600.0,45.692,45.7744,45.4284,45.4284,28600.0
2008-04-02 14:30:00,55.21,55.23,54.94,55.21,32100.0,45.4861,45.5026,45.2636,45.4861,32100.0
2008-04-02 15:00:00,55.15,55.42,55.02,55.37,26600.0,45.4366,45.6591,45.3295,45.6179,26600.0
2008-04-02 15:30:00,55.38,55.42,55.06,55.3,63600.0,45.6261,45.6591,45.3625,45.5602,63600.0
2008-04-03 09:30:00,54.67,55.05,53.92,54.0,119900.0,45.0412,45.3543,44.4233,44.4892,119900.0
2008-04-03 10:00:00,54.08,54.18,53.77,54.13,82900.0,44.5551,44.6375,44.2997,44.5963,82900.0
2008-04-03 10:30:00,54.11,54.54,54.03,54.47,39900.0,44.5798,44.9341,44.5139,44.8764,39900.0
2008-04-03 11:00:00,54.47,54.68,54.47,54.65,26400.0,44.8764,45.0494,44.8764,45.0247,26400.0
2008-04-03 11:30:00,54.6,54.81,54.6,54.76,23100.0,44.9835,45.1565,44.9835,45.1153,23100.0
2008-04-03 12:00:00,54.81,55.07,54.75,54.91,35500.0,45.1565,45.3707,45.1071,45.2389,35500.0
2008-04-03 12:30:00,54.99,55.1,54.83,54.83,34200.0,45.3048,45.3955,45.173,45.173,34200.0
2008-04-03 13:00:00,54.83,55.09,54.82,54.99,28500.0,45.173,45.3872,45.1648,45.3048,28500.0
2008-04-03 13:30:00,54.99,55.07,54.88,54.97,32000.0,45.3048,45.3707,45.2142,45.2883,32000.0
2008-04-03 14:00:00,54.96,55.09,54.84,54.84,43100.0,45.2801,45.3872,45.1812,45.1812,43100.0
2008-04-03 14:30:00,54.84,55.03,54.77,55.01,74100.0,45.1812,45.3378,45.1236,45.3213,74100.0
2008-04-03 15:00:00,54.96,55.01,54.8,54.83,47900.0,45.2801,45.3213,45.1483,45.173,47900.0
2008-04-03 15:30:00,54.88,54.9,54.54,54.61,83500.0,45.2142,45.2307,44.9341,44.9918,83500.0
2008-04-04 09:30:00,54.74,54.8,54.04,54.63,12000.0,45.0989,45.1483,44.5221,45.0082,12000.0
2008-04-04 10:00:00,54.62,54.62,53.83,53.92,24800.0,45.0,45.0,44.3491,44.4233,24800.0
2008-04-04 10:30:00,53.99,54.15,53.7,53.7,29800.0,44.481,44.6128,44.242,44.242,29800.0
2008-04-04 11:00:00,53.74,53.89,53.52,53.71,27200.0,44.275,44.3986,44.0937,44.2503,27200.0
2008-04-04 11:30:00,53.7,53.74,53.52,53.55,25000.0,44.242,44.275,44.0937,44.1184,25000.0
2008-04-04 12:00:00,53.57,53.69,53.52,53.69,41700.0,44.1349,44.2338,44.0937,44.2338,41700.0
2008-04-04 12:30:00,53.73,54.26,53.66,54.26,45400.0,44.2667,44.7034,44.2091,44.7034,45400.0
2008-04-04 13:00:00,54.26,54.49,54.12,54.49,25500.0,44.7034,44.8929,44.5881,44.8929,25500.0
2008-04-04 13:30:00,54.43,54.52,54.16,54.16,14600.0,44.8435,44.9176,44.621,44.621,14600.0
2008-04-04 14:00:00,54.16,54.25,53.94,53.98,34400.0,44.621,44.6952,44.4398,44.4727,34400.0
2008-04-04 14:30:00,54.01,54.17,53.99,54.02,24000.0,44.4974,44.6292,44.481,44.5057,24000.0
2008-04-04 15:00:00,54.02,54.2,53.92,54.05,42600.0,44.5057,44.654,44.4233,44.5304,42600.0
2008-04-04 15:30:00,54.08,54.27,54.02,54.22,54000.0,44.5551,44.7116,44.5057,44.6704,54000.0
2008-04-07 09:30:00,54.8,54.8,54.16,54.3,32300.0,45.1483,45.1483,44.621,44.7364,32300.0
2008-04-07 10:00:00,54.3,54.42,54.16,54.16,48700.0,44.7364,44.8352,44.621,44.621,48700.0
2008-04-07 10:30:00,54.2,54.43,54.1,54.4,25300.0,44.654,44.8435,44.5716,44.8187,25300.0
2008-04-07 11:00:00,54.4,54.47,54.33,54.4,37500.0,44.8187,44.8764,44.7611,44.8187,37500.0
2008-04-07 11:30:00,54.45,54.52,54.38,54.52,21400.0,44.8599,44.9176,44.8023,44.9176,21400.0
2008-04-07 12:00:00,54.51,54.58,54.44,54.44,25000.0,44.9094,44.967,44.8517,44.8517,25000.0
2008-04-07 12:30:00,54.46,54.51,54.25,54.46,31100.0,44.8682,44.9094,44.6952,44.8682,31100.0
2008-04-07 13:00:00,54.46,54.47,54.28,54.45,18100.0,44.8682,44.8764,44.7199,44.8599,18100.0
2008-04-07 13:30:00,54.44,54.51,54.35,54.51,23200.0,44.8517,44.9094,44.7775,44.9094,23200.0
2008-04-07 14:00:00,54.49,54.51,54.35,54.41,25200.0,44.8929,44.9094,44.7775,44.827,25200.0
2008-04-07 14:30:00,54.39,54.48,54.26,54.4,38100.0,44.8105,44.8846,44.7034,44.8187,38100.0
2008-04-07 15:00:00,54.37,54.45,54.29,54.37,40100.0,44.794,44.8599,44.7281,44.794,40100.0
2008-04-07 15:30:00,54.36,54.48,54.12,54.38,39500.0,44.7858,44.8846,44.5881,44.8023,39500.0
2008-04-08 09:30:00,54.42,54.44,53.74,54.38,50700.0,44.8352,44.8517,44.275,44.8023,50700.0
2008-04-08 10:00:00,54.28,54.32,53.72,54.1,50000.0,44.7199,44.7528,44.2585,44.5716,50000.0
2008-04-08 10:30:00,54.1,54.7,54.09,54.59,32900.0,44.5716,45.0659,44.5633,44.9753,32900.0
2008-04-08 11:00:00,54.59,55.05,54.59,54.88,38600.0,44.9753,45.3543,44.9753,45.2142,38600.0
2008-04-08 11:30:00,54.82,54.99,54.64,54.71,34600.0,45.1648,45.3048,45.0165,45.0741,34600.0
2008-04-08 12:00:00,54.7,54.76,54.56,54.59,19600.0,45.0659,45.1153,44.9506,44.9753,19600.0
2008-04-08 12:30:00,54.6,54.69,54.33,54.69,25800.0,44.9835,45.0577,44.7611,45.0577,25800.0
2008-04-08 13:00:00,54.62,54.63,54.38,54.4,30200.0,45.0,45.0082,44.8023,44.8187,30200.0
2008-04-08 13:30:00,54.4,54.59,54.27,54.57,18500.0,44.8187,44.9753,44.7116,44.9588,18500.0
2008-04-08 14:00:00,54.57,54.58,54.37,54.51,39000.0,44.9588,44.967,44.794,44.9094,39000.0
2008-04-08 14:30:00,54.5,54.79,54.41,54.77,22200.0,44.9011,45.1401,44.827,45.1236,22200.0
2008-04-08 15:00:00,54.77,54.81,54.35,54.43,28900.0,45.1236,45.1565,44.7775,44.8435,28900.0
2008-04-08 15:30:00,54.45,54.63,54.31,54.47,69500.0,44.8599,45.0082,44.7446,44.8764,69500.0
2008-04-09 09:30:00,54.95,54.95,53.25,53.3,38700.0,45.2719,45.2719,43.8713,43.9125,38700.0
2008-04-09 10:00:00,53.33,53.81,52.98,53.47,34600.0,43.9372,44.3327,43.6488,44.0525,34600.0
2008-04-09 10:30:00,53.34,53.34,52.58,52.87,51200.0,43.9454,43.9454,43.3193,43.5582,51200.0
2008-04-09 11:00:00,52.87,52.98,52.64,52.84,32600.0,43.5582,43.6488,43.3687,43.5335,32600.0
2008-04-09 11:30:00,52.86,53.16,52.76,53.11,33800.0,43.55,43.7971,43.4676,43.7559,33800.0
2008-04-09 12:00:00,53.14,53.15,52.97,53.08,20900.0,43.7807,43.7889,43.6406,43.7312,20900.0
2008-04-09 12:30:00,53.12,53.17,52.98,53.0,49400.0,43.7642,43.8054,43.6488,43.6653,49400.0
2008-04-09 13:00:00,53.04,53.09,52.97,52.99,28200.0,43.6983,43.7395,43.6406,43.6571,28200.0
2008-04-09 13:30:00,52.99,53.16,52.97,53.0,48400.0,43.6571,43.7971,43.6406,43.6653,48400.0
2008-04-09 14:00:00,53.01,53.16,52.95,52.99,47100.0,43.6736,43.7971,43.6241,43.6571,47100.0
2008-04-09 14:30:00,52.99,53.04,52.86,52.98,35500.0,43.6571,43.6983,43.55,43.6488,35500.0
2008-04-09 15:00:00,53.0,53.13,52.9,52.99,48700.0,43.6653,43.7724,43.5829,43.6571,48700.0
2008-04-09 15:30:00,52.98,53.21,52.91,53.21,66400.0,43.6488,43.8383,43.5912,43.8383,66400.0
2008-04-10 09:30:00,53.4,53.4,51.65,51.74,59600.0,43.9949,43.9949,42.5531,42.6272,59600.0
2008-04-10 10:00:00,51.72,52.81,51.72,52.81,83500.0,42.6108,43.5088,42.6108,43.5088,83500.0
2008-04-10 10:30:00,52.81,53.31,52.53,53.31,37900.0,43.5088,43.9207,43.2781,43.9207,37900.0
2008-04-10 11:00:00,53.3,53.3,52.58,53.01,27500.0,43.9125,43.9125,43.3193,43.6736,27500.0
2008-04-10 11:30:00,52.99,53.45,52.99,53.41,34700.0,43.6571,44.0361,43.6571,44.0031,34700.0
2008-04-10 12:00:00,53.39,53.66,53.3,53.48,28000.0,43.9866,44.2091,43.9125,44.0608,28000.0
2008-04-10 12:30:00,53.44,53.59,53.0,53.0,47000.0,44.0278,44.1514,43.6653,43.6653,47000.0
2008-04-10 13:00:00,53.02,53.11,52.75,53.05,48900.0,43.6818,43.7559,43.4593,43.7065,48900.0
2008-04-10 13:30:00,53.06,53.29,53.05,53.23,13600.0,43.7147,43.9042,43.7065,43.8548,13600.0
2008-04-10 14:00:00,53.2,53.43,53.16,53.42,33900.0,43.8301,44.0196,43.7971,44.0113,33900.0
2008-04-10 14:30:00,53.41,53.67,53.31,53.64,24900.0,44.0031,44.2173,43.9207,44.1926,24900.0
2008-04-10 15:00:00,53.64,53.72,53.44,53.62,61000.0,44.1926,44.2585,44.0278,44.1761,61000.0
2008-04-10 15:30:00,53.62,53.65,53.27,53.56,64600.0,44.1761,44.2008,43.8878,44.1267,64600.0
2008-04-11 09:30:00,54.0,54.0,52.13,52.61,28300.0,44.4892,44.4892,42.9485,43.344,28300.0
2008-04-11 10:00:00,52.63,53.03,52.63,52.84,49400.0,43.3605,43.69,43.3605,43.5335,49400.0
2008-04-11 10:30:00,52.81,53.18,52.81,53.13,23800.0,43.5088,43.8136,43.5088,43.7724,23800.0
2008-04-11 11:00:00,53.1,53.42,53.1,53.23,36200.0,43.7477,44.0113,43.7477,43.8548,36200.0
2008-04-11 11:30:00,53.21,53.27,53.16,53.25,22800.0,43.8383,43.8878,43.7971,43.8713,22800.0
2008-04-11 12:00:00,53.25,53.25,52.82,52.97,125800.0,43.8713,43.8713,43.517,43.6406,125800.0
2008-04-11 12:30:00,52.98,53.07,52.94,52.95,17900.0,43.6488,43.723,43.6159,43.6241,17900.0
2008-04-11 13:00:00,52.93,53.0,52.84,52.84,16800.0,43.6076,43.6653,43.5335,43.5335,16800.0
2008-04-11 13:30:00,52.82,52.87,52.72,52.83,43300.0,43.517,43.5582,43.4346,43.5253,43300.0
2008-04-11 14:00:00,52.83,52.83,52.59,52.64,40600.0,43.5253,43.5253,43.3275,43.3687,40600.0
2008-04-11 14:30:00,52.65,52.7,52.45,52.59,38200.0,43.377,43.4182,43.2122,43.3275,38200.0
2008-04-11 15:00:00,52.56,52.79,52.31,52.51,82000.0,43.3028,43.4923,43.0968,43.2616,82000.0
2008-04-11 15:30:00,52.51,52.72,52.35,52.48,72500.0,43.2616,43.4346,43.1298,43.2369,72500.0
2008-04-14 09:30:00,52.83,52.83,51.84,51.84,35000.0,43.5253,43.5253,42.7096,42.7096,35000.0
2008-04-14 10:00:00,51.9,52.23,51.88,52.01,53600.0,42.7591,43.0309,42.7426,42.8497,53600.0
2008-04-14 10:30:00,52.03,52.22,52.02,52.05,26900.0,42.8662,43.0227,42.8579,42.8826,26900.0
2008-04-14 11:00:00,52.07,52.11,51.3,51.47,27500.0,42.8991,42.9321,42.2647,42.4048,27500.0
2008-04-14 11:30:00,51.42,51.79,51.4,51.5,18300.0,42.3636,42.6684,42.3471,42.4295,18300.0
2008-04-14 12:00:00,51.5,51.73,51.42,51.65,24300.0,42.4295,42.619,42.3636,42.5531,24300.0
2008-04-14 12:30:00,51.66,52.05,51.66,52.0,9500.0,42.5613,42.8826,42.5613,42.8414,9500.0
2008-04-14 13:00:00,52.0,52.0,51.62,51.95,26400.0,42.8414,42.8414,42.5284,42.8002,26400.0
2008-04-14 13:30:00,51.9,52.49,51.8,51.83,156900.0,42.7591,43.2451,42.6767,42.7014,156900.0
2008-04-14 14:00:00,51.83,52.08,51.72,52.0,45500.0,42.7014,42.9074,42.6108,42.8414,45500.0
2008-04-14 14:30:00,52.0,52.07,51.75,51.81,26000.0,42.8414,42.8991,42.6355,42.6849,26000.0
2008-04-14 15:00:00,51.82,51.91,51.69,51.77,57400.0,42.6931,42.7673,42.586,42.652,57400.0
2008-04-14 15:30:00,51.78,51.82,51.5,51.55,139500.0,42.6602,42.6931,42.4295,42.4707,139500.0
2008-04-15 09:30:00,51.55,52.38,51.55,52.33,36700.0,42.4707,43.1545,42.4707,43.1133,36700.0
2008-04-15 10:00:00,52.13,52.25,51.88,51.99,20500.0,42.9485,43.0474,42.7426,42.8332,20500.0
2008-04-15 10:30:00,52.05,52.81,52.0,52.75,55800.0,42.8826,43.5088,42.8414,43.4593,55800.0
2008-04-15 11:00:00,52.72,52.75,52.39,52.71,21600.0,43.4346,43.4593,43.1628,43.4264,21600.0
2008-04-15 11:30:00,52.67,52.72,52.34,52.46,23200.0,43.3934,43.4346,43.1216,43.2204,23200.0
2008-04-15 12:00:00,52.47,52.72,52.32,52.72,21200.0,43.2287,43.4346,43.1051,43.4346,21200.0
2008-04-15 12:30:00,52.73,52.99,52.64,52.85,27900.0,43.4429,43.6571,43.3687,43.5417,27900.0
2008-04-15 13:00:00,52.83,52.85,52.35,52.39,18000.0,43.5253,43.5417,43.1298,43.1628,18000.0
2008-04-15 13:30:00,52.4,52.85,52.35,52.78,23600.0,43.171,43.5417,43.1298,43.4841,23600.0
2008-04-15 14:00:00,52.81,52.93,52.59,52.76,81600.0,43.5088,43.6076,43.3275,43.4676,81600.0
2008-04-15 14:30:00,52.75,52.86,52.61,52.72,32100.0,43.4593,43.55,43.344,43.4346,32100.0
2008-04-15 15:00:00,52.72,53.03,52.69,53.0,40000.0,43.4346,43.69,43.4099,43.6653,40000.0
2008-04-15 15:30:00,53.0,53.14,52.82,52.95,87700.0,43.6653,43.7807,43.517,43.6241,87700.0
2008-04-16 09:30:00,53.4,54.45,53.16,54.43,61900.0,43.9949,44.8599,43.7971,44.8435,61900.0
2008-04-16 10:00:00,54.43,55.08,54.36,55.0,35500.0,44.8435,45.379,44.7858,45.3131,35500.0
2008-04-16 10:30:00,54.99,55.16,54.46,55.14,136500.0,45.3048,45.4449,44.8682,45.4284,136500.0
2008-04-16 11:00:00,55.1,55.2,54.78,55.17,39300.0,45.3955,45.4778,45.1318,45.4531,39300.0
2008-04-16 11:30:00,55.14,55.22,55.05,55.22,27500.0,45.4284,45.4943,45.3543,45.4943,27500.0
2008-04-16 12:00:00,55.23,55.37,55.07,55.1,32900.0,45.5026,45.6179,45.3707,45.3955,32900.0
2008-04-16 12:30:00,55.14,55.14,54.92,55.08,29900.0,45.4284,45.4284,45.2472,45.379,29900.0
2008-04-16 13:00:00,55.08,55.13,54.99,55.08,36300.0,45.379,45.4202,45.3048,45.379,36300.0
2008-04-16 13:30:00,55.06,55.23,55.06,55.13,27200.0,45.3625,45.5026,45.3625,45.4202,27200.0
2008-04-16 14:00:00,55.11,55.14,54.89,55.02,53600.0,45.4037,45.4284,45.2224,45.3295,53600.0
2008-04-16 14:30:00,55.02,55.35,54.98,55.35,49700.0,45.3295,45.6014,45.2966,45.6014,49700.0
2008-04-16 15:00:00,55.34,55.43,55.07,55.22,53500.0,45.5932,45.6673,45.3707,45.4943,53500.0
2008-04-16 15:30:00,55.2,55.5,55.18,55.39,61000.0,45.4778,45.725,45.4614,45.6344,61000.0
2008-04-17 09:30:00,55.68,55.68,55.12,55.44,105500.0,45.8733,45.8733,45.4119,45.6756,105500.0
2008-04-17 10:00:00,55.52,55.98,55.22,55.94,27200.0,45.7415,46.1205,45.4943,46.0875,27200.0
2008-04-17 10:30:00,55.94,56.27,55.91,56.11,42100.0,46.0875,46.3594,46.0628,46.2276,42100.0
2008-04-17 11:00:00,56.12,56.13,55.69,55.77,30400.0,46.2358,46.244,45.8815,45.9474,30400.0
2008-04-17 11:30:00,55.73,55.84,55.42,55.45,26500.0,45.9145,46.0051,45.6591,45.6838,26500.0
2008-04-17 12:00:00,55.49,55.61,55.43,55.47,26200.0,45.7168,45.8156,45.6673,45.7003,26200.0
2008-04-17 12:30:00,55.47,55.75,55.42,55.74,46300.0,45.7003,45.931,45.6591,45.9227,46300.0
2008-04-17 13:00:00,55.71,55.94,55.59,55.85,23400.0,45.898,46.0875,45.7991,46.0134,23400.0
2008-04-17 13:30:00,55.83,55.99,55.74,55.96,22200.0,45.9969,46.1287,45.9227,46.104,22200.0
2008-04-17 14:00:00,55.94,56.03,55.84,55.96,18600.0,46.0875,46.1617,46.0051,46.104,18600.0
2008-04-17 14:30:00,55.96,56.04,55.92,55.99,46300.0,46.104,46.1699,46.071,46.1287,46300.0
2008-04-17 15:00:00,55.98,56.33,55.98,56.2,38200.0,46.1205,46.4088,46.1205,46.3017,38200.0
2008-04-17 15:30:00,56.2,56.53,56.11,56.25,68800.0,46.3017,46.5736,46.2276,46.3429,68800.0
2008-04-18 09:30:00,57.24,57.61,56.74,57.18,91300.0,47.1585,47.4634,46.7466,47.1091,91300.0
2008-04-18 10:00:00,57.18,57.7,57.01,57.54,48200.0,47.1091,47.5375,46.9691,47.4057,48200.0
2008-04-18 10:30:00,57.6,57.69,57.38,57.64,37700.0,47.4551,47.5293,47.2739,47.4881,37700.0
2008-04-18 11:00:00,57.63,58.03,57.62,58.03,29000.0,47.4799,47.8094,47.4716,47.8094,29000.0
2008-04-18 11:30:00,58.0,58.46,58.0,58.35,18500.0,47.7847,48.1637,47.7847,48.073,18500.0
2008-04-18 12:00:00,58.31,58.55,58.3,58.48,41400.0,48.0401,48.2378,48.0318,48.1801,41400.0
2008-04-18 12:30:00,58.48,58.48,58.35,58.36,23500.0,48.1801,48.1801,48.073,48.0813,23500.0
2008-04-18 13:00:00,58.36,59.22,58.35,59.13,90500.0,48.0813,48.7898,48.073,48.7157,90500.0
2008-04-18 13:30:00,59.13,59.36,58.9,58.96,57000.0,48.7157,48.9052,48.5262,48.5756,57000.0
2008-04-18 14:00:00,59.0,59.21,58.83,59.17,119500.0,48.6086,48.7816,48.4685,48.7486,119500.0
2008-04-18 14:30:00,59.18,59.61,59.05,59.43,95700.0,48.7569,49.1111,48.6498,48.9628,95700.0
2008-04-18 15:00:00,59.42,59.58,58.99,59.49,75000.0,48.9546,49.0864,48.6003,49.0123,75000.0
2008-04-18 15:30:00,59.47,59.53,58.95,59.25,135300.0,48.9958,49.0452,48.5674,48.8145,135300.0
2008-04-21 09:30:00,59.33,59.71,58.34,58.46,37700.0,48.8804,49.1935,48.0648,48.1637,37700.0
2008-04-21 10:00:00,58.41,58.42,57.58,57.61,45400.0,48.1225,48.1307,47.4387,47.4634,45400.0
2008-04-21 10:30:00,57.62,58.15,57.48,57.67,89600.0,47.4716,47.9083,47.3563,47.5128,89600.0
2008-04-21 11:00:00,57.7,58.25,57.7,58.07,36500.0,47.5375,47.9907,47.5375,47.8424,36500.0
2008-04-21 11:30:00,58.03,58.5,57.86,58.36,33400.0,47.8094,48.1966,47.6693,48.0813,33400.0
2008-04-21 12:00:00,58.36,59.48,58.22,58.53,142500.0,48.0813,49.004,47.9659,48.2213,142500.0
2008-04-21 12:30:00,58.54,58.68,58.29,58.55,39900.0,48.2296,48.3449,48.0236,48.2378,39900.0
2008-04-21 13:00:00,58.46,58.89,58.45,58.73,61200.0,48.1637,48.5179,48.1554,48.3861,61200.0
2008-04-21 13:30:00,58.66,58.78,58.31,58.48,40300.0,48.3284,48.4273,48.0401,48.1801,40300.0
2008-04-21 14:00:00,58.47,58.55,58.2,58.28,29900.0,48.1719,48.2378,47.9495,48.0154,29900.0
2008-04-21 14:30:00,58.38,58.47,58.25,58.4,37000.0,48.0978,48.1719,47.9907,48.1142,37000.0
2008-04-21 15:00:00,58.4,58.69,58.39,58.6,41200.0,48.1142,48.3532,48.106,48.279,41200.0
2008-04-21 15:30:00,58.6,58.88,58.57,58.73,103700.0,48.279,48.5097,48.2543,48.3861,103700.0
2008-04-22 09:30:00,59.07,59.07,57.89,58.04,28300.0,48.6662,48.6662,47.6941,47.8176,28300.0
2008-04-22 10:00:00,58.04,58.19,57.84,57.96,21600.0,47.8176,47.9412,47.6529,47.7517,21600.0
2008-04-22 10:30:00,57.96,58.0,57.82,57.99,31900.0,47.7517,47.7847,47.6364,47.7764,31900.0
2008-04-22 11:00:00,58.0,58.26,57.89,58.17,31600.0,47.7847,47.9989,47.6941,47.9247,31600.0
2008-04-22 11:30:00,58.1,58.25,57.74,57.74,46600.0,47.8671,47.9907,47.5705,47.5705,46600.0
2008-04-22 12:00:00,57.8,57.95,57.75,57.81,34800.0,47.6199,47.7435,47.5787,47.6281,34800.0
2008-04-22 12:30:00,57.81,57.82,57.46,57.56,32800.0,47.6281,47.6364,47.3398,47.4222,32800.0
2008-04-22 13:00:00,57.57,57.83,57.55,57.76,16200.0,47.4304,47.6446,47.4139,47.587,16200.0
2008-04-22 13:30:00,57.76,58.06,57.76,58.0,19500.0,47.587,47.8341,47.587,47.7847,19500.0
2008-04-22 14:00:00,57.96,58.1,57.94,58.09,26200.0,47.7517,47.8671,47.7353,47.8588,26200.0
2008-04-22 14:30:00,58.09,58.12,57.95,58.04,32300.0,47.8588,47.8836,47.7435,47.8176,32300.0
2008-04-22 15:00:00,58.08,58.27,58.05,58.22,44800.0,47.8506,48.0071,47.8259,47.9659,44800.0
2008-04-22 15:30:00,58.28,58.64,58.15,58.45,174600.0,48.0154,48.312,47.9083,48.1554,174600.0
2008-04-23 09:30:00,59.12,59.12,58.5,58.9,74900.0,48.7074,48.7074,48.1966,48.5262,74900.0
2008-04-23 10:00:00,58.92,59.13,58.8,59.04,43200.0,48.5426,48.7157,48.4438,48.6415,43200.0
2008-04-23 10:30:00,59.07,59.58,58.96,59.34,59400.0,48.6662,49.0864,48.5756,48.8887,59400.0
2008-04-23 11:00:00,59.33,59.46,59.02,59.43,32400.0,48.8804,48.9875,48.625,48.9628,32400.0
2008-04-23 11:30:00,59.42,59.47,59.15,59.18,18900.0,48.9546,48.9958,48.7321,48.7569,18900.0
2008-04-23 12:00:00,59.26,59.3,59.09,59.15,38700.0,48.8228,48.8557,48.6827,48.7321,38700.0
2008-04-23 12:30:00,59.14,59.41,58.95,58.95,63900.0,48.7239,48.9463,48.5674,48.5674,63900.0
2008-04-23 13:00:00,58.94,59.11,58.94,59.1,21800.0,48.5591,48.6992,48.5591,48.6909,21800.0
2008-04-23 13:30:00,59.13,59.16,58.93,59.1,33300.0,48.7157,48.7404,48.5509,48.6909,33300.0
2008-04-23 14:00:00,59.06,59.15,58.9,59.08,62000.0,48.658,48.7321,48.5262,48.6745,62000.0
2008-04-23 14:30:00,59.05,59.15,58.98,59.07,21200.0,48.6498,48.7321,48.5921,48.6662,21200.0
2008-04-23 15:00:00,59.05,59.64,59.01,59.32,33100.0,48.6498,49.1358,48.6168,48.8722,33100.0
2008-04-23 15:30:00,59.3,59.49,59.1,59.42,44800.0,48.8557,49.0123,48.6909,48.9546,44800.0
2008-04-24 09:30:00,59.95,60.11,57.75,59.94,58500.0,49.3912,49.5231,47.5787,49.383,58500.0
2008-04-24 10:00:00,59.94,59.98,59.05,59.86,22600.0,49.383,49.416,48.6498,49.3171,22600.0
2008-04-24 10:30:00,59.86,59.96,59.52,59.83,33100.0,49.3171,49.3995,49.037,49.2924,33100.0
2008-04-24 11:00:00,59.82,59.99,59.64,59.97,24700.0,49.2841,49.4242,49.1358,49.4077,24700.0
2008-04-24 11:30:00,59.99,60.51,59.89,60.4,30200.0,49.4242,49.8526,49.3418,49.762,30200.0
2008-04-24 12:00:00,60.44,61.11,60.38,60.9,31800.0,49.7949,50.3469,49.7455,50.1739,31800.0
2008-04-24 12:30:00,60.9,60.91,60.67,60.83,27300.0,50.1739,50.1822,49.9844,50.1162,27300.0
2008-04-24 13:00:00,60.77,60.8,60.55,60.77,18200.0,50.0668,50.0915,49.8856,50.0668,18200.0
2008-04-24 13:30:00,60.8,61.19,60.71,61.15,32900.0,50.0915,50.4128,50.0174,50.3799,32900.0
2008-04-24 14:00:00,61.09,61.49,61.04,61.4,48200.0,50.3305,50.66,50.2893,50.5859,48200.0
2008-04-24 14:30:00,61.39,61.53,61.18,61.32,43500.0,50.5776,50.693,50.4046,50.5199,43500.0
2008-04-24 15:00:00,61.3,61.57,61.08,61.26,61800.0,50.5035,50.7259,50.3222,50.4705,61800.0
2008-04-24 15:30:00,61.26,61.37,60.84,60.94,64300.0,50.4705,50.5611,50.1245,50.2069,64300.0
2008-04-25 09:30:00,61.25,61.3,60.54,60.97,75400.0,50.4623,50.5035,49.8773,50.2316,75400.0
2008-04-25 10:00:00,60.99,61.21,60.71,60.71,44700.0,50.2481,50.4293,50.0174,50.0174,44700.0
2008-04-25 10:30:00,60.68,60.8,60.34,60.66,23800.0,49.9927,50.0915,49.7126,49.9762,23800.0
2008-04-25 11:00:00,60.65,60.7,60.16,60.28,20200.0,49.968,50.0091,49.5643,49.6631,20200.0
2008-04-25 11:30:00,60.28,60.91,60.28,60.69,11800.0,49.6631,50.1822,49.6631,50.0009,11800.0
2008-04-25 12:00:00,60.7,60.93,60.52,60.55,10400.0,50.0091,50.1986,49.8608,49.8856,10400.0
2008-04-25 12:30:00,60.59,60.59,59.96,59.96,20700.0,49.9185,49.9185,49.3995,49.3995,20700.0
2008-04-25 13:00:00,60.0,60.43,60.0,60.43,14800.0,49.4324,49.7867,49.4324,49.7867,14800.0
2008-04-25 13:30:00,60.46,60.77,60.43,60.77,30100.0,49.8114,50.0668,49.7867,50.0668,30100.0
2008-04-25 14:00:00,60.8,60.98,60.77,60.9,31500.0,50.0915,50.2398,50.0668,50.1739,31500.0
2008-04-25 14:30:00,60.93,61.05,60.76,61.01,20400.0,50.1986,50.2975,50.0586,50.2645,20400.0
2008-04-25 15:00:00,61.0,61.54,60.92,61.48,33300.0,50.2563,50.7012,50.1904,50.6518,33300.0
2008-04-25 15:30:00,61.48,61.54,61.27,61.42,46200.0,50.6518,50.7012,50.4788,50.6023,46200.0
2008-04-28 09:30:00,61.81,61.81,60.67,61.67,59600.0,50.9236,50.9236,49.9844,50.8083,59600.0
2008-04-28 10:00:00,61.67,61.88,61.35,61.57,40100.0,50.8083,50.9813,50.5447,50.7259,40100.0
2008-04-28 10:30:00,61.61,61.71,60.59,60.73,35000.0,50.7589,50.8413,49.9185,50.0339,35000.0
2008-04-28 11:00:00,60.68,60.79,60.3,60.35,22700.0,49.9927,50.0833,49.6796,49.7208,22700.0
2008-04-28 11:30:00,60.38,60.42,60.12,60.35,23700.0,49.7455,49.7785,49.5313,49.7208,23700.0
2008-04-28 12:00:00,60.35,60.35,59.74,60.19,109600.0,49.7208,49.7208,49.2182,49.589,109600.0
2008-04-28 12:30:00,60.17,60.33,59.94,60.31,22700.0,49.5725,49.7043,49.383,49.6878,22700.0
2008-04-28 13:00:00,60.29,60.69,60.29,60.55,22400.0,49.6714,50.0009,49.6714,49.8856,22400.0
2008-04-28 13:30:00,60.56,60.67,60.45,60.51,16600.0,49.8938,49.9844,49.8032,49.8526,16600.0
2008-04-28 14:00:00,60.5,60.96,60.48,60.73,34600.0,49.8444,50.2234,49.8279,50.0339,34600.0
2008-04-28 14:30:00,60.71,61.04,60.57,60.97,41800.0,50.0174,50.2893,49.902,50.2316,41800.0
2008-04-28 15:00:00,60.99,61.59,60.93,60.93,71300.0,50.2481,50.7424,50.1986,50.1986,71300.0
2008-04-28 15:30:00,60.88,60.99,60.6,60.64,71300.0,50.1574,50.2481,49.9268,49.9597,71300.0
2008-04-29 09:30:00,61.0,61.0,60.03,60.4,47500.0,50.2563,50.2563,49.4571,49.762,47500.0
2008-04-29 10:00:00,60.46,60.54,60.25,60.35,16800.0,49.8114,49.8773,49.6384,49.7208,16800.0
2008-04-29 10:30:00,60.22,60.54,60.22,60.48,74400.0,49.6137,49.8773,49.6137,49.8279,74400.0
2008-04-29 11:00:00,60.49,60.55,60.12,60.35,24700.0,49.8361,49.8856,49.5313,49.7208,24700.0
2008-04-29 11:30:00,60.31,60.35,59.66,59.7,18700.0,49.6878,49.7208,49.1523,49.1853,18700.0
2008-04-29 12:00:00,59.67,59.83,59.31,59.39,32800.0,49.1606,49.2924,48.864,48.9299,32800.0
2008-04-29 12:30:00,59.4,59.45,58.86,58.9,41900.0,48.9381,48.9793,48.4932,48.5262,41900.0
2008-04-29 13:00:00,58.91,59.19,58.85,59.19,34500.0,48.5344,48.7651,48.485,48.7651,34500.0
2008-04-29 13:30:00,59.26,60.08,59.25,60.08,11800.0,48.8228,49.4983,48.8145,49.4983,11800.0
2008-04-29 14:00:00,60.08,60.18,60.0,60.09,22700.0,49.4983,49.5807,49.4324,49.5066,22700.0
2008-04-29 14:30:00,60.09,60.17,60.02,60.15,20300.0,49.5066,49.5725,49.4489,49.556,20300.0
2008-04-29 15:00:00,60.15,60.16,60.08,60.15,38300.0,49.556,49.5643,49.4983,49.556,38300.0
2008-04-29 15:30:00,60.14,60.38,60.05,60.12,55500.0,49.5478,49.7455,49.4736,49.5313,55500.0
2008-04-30 09:30:00,59.73,60.51,59.73,59.94,18700.0,49.21,49.8526,49.21,49.383,18700.0
2008-04-30 10:00:00,59.96,60.08,59.83,59.84,9700.0,49.3995,49.4983,49.2924,49.3006,9700.0
2008-04-30 10:30:00,59.91,60.17,59.91,60.11,16800.0,49.3583,49.5725,49.3583,49.5231,16800.0
2008-04-30 11:00:00,60.12,60.43,60.09,60.4,11100.0,49.5313,49.7867,49.5066,49.762,11100.0
2008-04-30 11:30:00,60.42,60.48,60.12,60.2,32500.0,49.7785,49.8279,49.5313,49.5972,32500.0
2008-04-30 12:00:00,60.21,60.63,60.13,60.32,30500.0,49.6054,49.9515,49.5395,49.6961,30500.0
2008-04-30 12:30:00,60.32,60.32,60.1,60.27,18600.0,49.6961,49.6961,49.5148,49.6549,18600.0
2008-04-30 13:00:00,60.29,60.36,60.25,60.34,8200.0,49.6714,49.729,49.6384,49.7126,8200.0
2008-04-30 13:30:00,60.34,60.7,60.33,60.68,21000.0,49.7126,50.0091,49.7043,49.9927,21000.0
2008-04-30 14:00:00,60.72,60.94,60.19,60.72,28100.0,50.0256,50.2069,49.589,50.0256,28100.0
2008-04-30 14:30:00,60.73,60.82,60.05,60.05,16700.0,50.0339,50.108,49.4736,49.4736,16700.0
2008-04-30 15:00:00,59.96,60.18,59.55,59.64,30700.0,49.3995,49.5807,49.0617,49.1358,30700.0
2008-04-30 15:30:00,59.62,60.09,59.62,60.0,39800.0,49.1194,49.5066,49.1194,49.4324,39800.0
2008-05-01 09:30:00,59.75,60.29,59.64,60.21,32600.0,49.2265,49.6714,49.1358,49.6054,32600.0
2008-05-01 10:00:00,60.2,61.02,60.2,60.81,22400.0,49.5972,50.2728,49.5972,50.0998,22400.0
2008-05-01 10:30:00,60.83,61.02,60.83,60.92,35300.0,50.1162,50.2728,50.1162,50.1904,35300.0
2008-05-01 11:00:00,60.89,61.25,60.87,61.0,87100.0,50.1657,50.4623,50.1492,50.2563,87100.0
2008-05-01 11:30:00,61.06,61.13,61.01,61.03,18400.0,50.3057,50.3634,50.2645,50.281,18400.0
2008-05-01 12:00:00,61.04,61.18,61.0,61.18,34400.0,50.2893,50.4046,50.2563,50.4046,34400.0
2008-05-01 12:30:00,61.18,61.21,61.0,61.1,27600.0,50.4046,50.4293,50.2563,50.3387,27600.0
2008-05-01 13:00:00,61.15,61.31,61.07,61.25,23000.0,50.3799,50.5117,50.314,50.4623,23000.0
2008-05-01 13:30:00,61.25,61.37,61.19,61.27,20600.0,50.4623,50.5611,50.4128,50.4788,20600.0
2008-05-01 14:00:00,61.27,61.76,61.22,61.55,27200.0,50.4788,50.8825,50.4376,50.7094,27200.0
2008-05-01 14:30:00,61.54,61.9,61.51,61.67,29600.0,50.7012,50.9978,50.6765,50.8083,29600.0
2008-05-01 15:00:00,61.67,62.04,61.61,61.93,38000.0,50.8083,51.1131,50.7589,51.0225,38000.0
2008-05-01 15:30:00,61.94,61.94,61.47,61.85,41200.0,51.0307,51.0307,50.6435,50.9566,41200.0
2008-05-02 09:30:00,61.81,62.45,61.28,61.45,40800.0,50.9236,51.4509,50.487,50.6271,40800.0
2008-05-02 10:00:00,61.46,61.56,60.89,60.89,14900.0,50.6353,50.7177,50.1657,50.1657,14900.0
2008-05-02 10:30:00,61.0,61.0,60.43,60.52,14700.0,50.2563,50.2563,49.7867,49.8608,14700.0
2008-05-02 11:00:00,60.53,60.7,60.37,60.66,17300.0,49.8691,50.0091,49.7373,49.9762,17300.0
2008-05-02 11:30:00,60.65,61.14,60.45,61.14,18500.0,49.968,50.3716,49.8032,50.3716,18500.0
2008-05-02 12:00:00,61.09,61.09,60.55,60.59,25800.0,50.3305,50.3305,49.8856,49.9185,25800.0
2008-05-02 12:30:00,60.56,60.87,60.55,60.6,22900.0,49.8938,50.1492,49.8856,49.9268,22900.0
2008-05-02 13:00:00,60.65,60.82,60.46,60.79,15900.0,49.968,50.108,49.8114,50.0833,15900.0
2008-05-02 13:30:00,60.79,60.98,60.68,60.87,10700.0,50.0833,50.2398,49.9927,50.1492,10700.0
2008-05-02 14:00:00,60.87,60.87,60.56,60.7,14800.0,50.1492,50.1492,49.8938,50.0091,14800.0
2008-05-02 14:30:00,60.68,60.85,60.61,60.75,12400.0,49.9927,50.1327,49.935,50.0503,12400.0
2008-05-02 15:00:00,60.74,61.14,60.74,60.97,32400.0,50.0421,50.3716,50.0421,50.2316,32400.0
2008-05-02 15:30:00,60.98,61.16,60.86,60.95,28100.0,50.2398,50.3881,50.141,50.2151,28100.0
2008-05-05 09:30:00,60.48,61.82,60.35,61.71,23700.0,49.8279,50.9319,49.7208,50.8413,23700.0
2008-05-05 10:00:00,61.74,61.78,61.31,61.39,10400.0,50.866,50.8989,50.5117,50.5776,10400.0
2008-05-05 10:30:00,61.39,61.75,61.39,61.5,62500.0,50.5776,50.8742,50.5776,50.6682,62500.0
2008-05-05 11:00:00,61.43,61.45,61.13,61.33,9100.0,50.6106,50.6271,50.3634,50.5282,9100.0
2008-05-05 11:30:00,61.37,61.65,61.37,61.48,42100.0,50.5611,50.7918,50.5611,50.6518,42100.0
2008-05-05 12:00:00,61.56,61.67,61.2,61.21,6500.0,50.7177,50.8083,50.4211,50.4293,6500.0
2008-05-05 12:30:00,61.21,61.39,61.17,61.38,7200.0,50.4293,50.5776,50.3964,50.5694,7200.0
2008-05-05 13:00:00,61.39,61.44,61.17,61.18,5100.0,50.5776,50.6188,50.3964,50.4046,5100.0
2008-05-05 13:30:00,61.2,61.36,61.05,61.08,4500.0,50.4211,50.5529,50.2975,50.3222,4500.0
2008-05-05 14:00:00,61.08,61.4,61.05,61.3,4800.0,50.3222,50.5859,50.2975,50.5035,4800.0
2008-05-05 14:30:00,61.29,61.44,61.15,61.18,6600.0,50.4952,50.6188,50.3799,50.4046,6600.0
2008-05-05 15:00:00,61.18,61.51,61.18,61.46,9700.0,50.4046,50.6765,50.4046,50.6353,9700.0
2008-05-05 15:30:00,61.41,61.52,61.2,61.31,14100.0,50.5941,50.6847,50.4211,50.5117,14100.0
2008-05-06 09:30:00,61.14,61.35,60.53,60.87,85500.0,50.3716,50.5447,49.8691,50.1492,85500.0
2008-05-06 10:00:00,60.84,61.53,60.77,61.4,38400.0,50.1245,50.693,50.0668,50.5859,38400.0
2008-05-06 10:30:00,61.35,61.46,60.94,61.13,46800.0,50.5447,50.6353,50.2069,50.3634,46800.0
2008-05-06 11:00:00,61.15,61.18,60.57,60.62,68700.0,50.3799,50.4046,49.902,49.9432,68700.0
2008-05-06 11:30:00,60.63,60.75,60.62,60.75,25200.0,49.9515,50.0503,49.9432,50.0503,25200.0
2008-05-06 12:00:00,60.75,61.0,60.74,61.0,21500.0,50.0503,50.2563,50.0421,50.2563,21500.0
2008-05-06 12:30:00,60.94,61.23,60.88,61.03,18600.0,50.2069,50.4458,50.1574,50.281,18600.0
2008-05-06 13:00:00,61.04,61.11,60.88,60.93,15300.0,50.2893,50.3469,50.1574,50.1986,15300.0
2008-05-06 13:30:00,60.95,61.31,60.94,61.12,11200.0,50.2151,50.5117,50.2069,50.3552,11200.0
2008-05-06 14:00:00,61.07,61.16,60.93,61.16,8700.0,50.314,50.3881,50.1986,50.3881,8700.0
2008-05-06 14:30:00,61.19,61.69,61.07,61.49,10800.0,50.4128,50.8248,50.314,50.66,10800.0
2008-05-06 15:00:00,61.49,61.7,61.43,61.59,21300.0,50.66,50.833,50.6106,50.7424,21300.0
2008-05-06 15:30:00,61.61,61.71,61.31,61.44,24100.0,50.7589,50.8413,50.5117,50.6188,24100.0
2008-05-07 09:30:00,61.83,62.02,61.37,61.76,20900.0,50.9401,51.0967,50.5611,50.8825,20900.0
2008-05-07 10:00:00,61.76,61.76,61.13,61.31,14000.0,50.8825,50.8825,50.3634,50.5117,14000.0
2008-05-07 10:30:00,61.34,61.56,61.24,61.25,18700.0,50.5364,50.7177,50.454,50.4623,18700.0
2008-05-07 11:00:00,61.28,61.46,60.4,60.5,43800.0,50.487,50.6353,49.762,49.8444,43800.0
2008-05-07 11:30:00,60.43,60.49,60.18,60.37,13500.0,49.7867,49.8361,49.5807,49.7373,13500.0
2008-05-07 12:00:00,60.34,60.81,60.34,60.49,15800.0,49.7126,50.0998,49.7126,49.8361,15800.0
2008-05-07 12:30:00,60.51,60.74,60.46,60.64,9600.0,49.8526,50.0421,49.8114,49.9597,9600.0
2008-05-07 13:00:00,60.64,60.65,60.24,60.58,8800.0,49.9597,49.968,49.6302,49.9103,8800.0
2008-05-07 13:30:00,60.63,60.71,60.47,60.51,6900.0,49.9515,50.0174,49.8197,49.8526,6900.0
2008-05-07 14:00:00,60.54,60.68,60.43,60.53,13000.0,49.8773,49.9927,49.7867,49.8691,13000.0
2008-05-07 14:30:00,60.58,60.58,60.07,60.28,28800.0,49.9103,49.9103,49.4901,49.6631,28800.0
2008-05-07 15:00:00,60.28,60.48,60.17,60.18,13600.0,49.6631,49.8279,49.5725,49.5807,13600.0
2008-05-07 15:30:00,60.22,60.35,60.05,60.18,15500.0,49.6137,49.7208,49.4736,49.5807,15500.0
2008-05-08 09:30:00,60.01,60.48,59.82,59.82,20600.0,49.4407,49.8279,49.2841,49.2841,20600.0
2008-05-08 10:00:00,59.82,60.0,59.47,59.52,9600.0,49.2841,49.4324,48.9958,49.037,9600.0
2008-05-08 10:30:00,59.6,59.62,59.26,59.55,29600.0,49.1029,49.1194,48.8228,49.0617,29600.0
2008-05-08 11:00:00,59.54,59.57,59.05,59.06,20800.0,49.0535,49.0782,48.6498,48.658,20800.0
2008-05-08 11:30:00,59.07,59.12,58.87,59.07,17500.0,48.6662,48.7074,48.5015,48.6662,17500.0
2008-05-08 12:00:00,59.13,59.63,59.1,59.57,44700.0,48.7157,49.1276,48.6909,49.0782,44700.0
2008-05-08 12:30:00,59.58,59.64,59.4,59.45,28700.0,49.0864,49.1358,48.9381,48.9793,28700.0
2008-05-08 13:00:00,59.46,59.98,59.46,59.98,26000.0,48.9875,49.416,48.9875,49.416,26000.0
2008-05-08 13:30:00,59.98,60.31,59.85,60.0,23500.0,49.416,49.6878,49.3089,49.4324,23500.0
2008-05-08 14:00:00,60.0,60.0,59.49,59.55,35400.0,49.4324,49.4324,49.0123,49.0617,35400.0
2008-05-08 14:30:00,59.55,59.91,59.51,59.66,42700.0,49.0617,49.3583,49.0287,49.1523,42700.0
2008-05-08 15:00:00,59.67,60.02,59.67,59.81,41800.0,49.1606,49.4489,49.1606,49.2759,41800.0
2008-05-08 15:30:00,59.83,60.04,59.67,59.82,66600.0,49.2924,49.4654,49.1606,49.2841,66600.0
2008-05-09 09:30:00,59.34,60.14,58.74,60.09,25000.0,48.8887,49.5478,48.3944,49.5066,25000.0
2008-05-09 10:00:00,59.91,60.32,59.86,60.14,17400.0,49.3583,49.6961,49.3171,49.5478,17400.0
2008-05-09 10:30:00,60.15,60.58,60.12,60.32,18600.0,49.556,49.9103,49.5313,49.6961,18600.0
2008-05-09 11:00:00,60.32,60.39,60.09,60.09,7500.0,49.6961,49.7537,49.5066,49.5066,7500.0
2008-05-09 11:30:00,60.1,60.33,60.08,60.33,8300.0,49.5148,49.7043,49.4983,49.7043,8300.0
2008-05-09 12:00:00,60.36,60.37,59.97,60.0,15700.0,49.729,49.7373,49.4077,49.4324,15700.0
2008-05-09 12:30:00,60.0,60.13,59.95,60.12,36600.0,49.4324,49.5395,49.3912,49.5313,36600.0
2008-05-09 13:00:00,60.09,60.09,59.84,60.01,8500.0,49.5066,49.5066,49.3006,49.4407,8500.0
2008-05-09 13:30:00,59.99,60.07,59.91,60.02,18200.0,49.4242,49.4901,49.3583,49.4489,18200.0
2008-05-09 14:00:00,60.0,60.1,59.97,59.98,21200.0,49.4324,49.5148,49.4077,49.416,21200.0
2008-05-09 14:30:00,59.98,60.12,59.89,60.1,19700.0,49.416,49.5313,49.3418,49.5148,19700.0
2008-05-09 15:00:00,60.05,60.13,59.88,60.0,23700.0,49.4736,49.5395,49.3336,49.4324,23700.0
2008-05-09 15:30:00,59.99,60.05,59.88,60.0,56900.0,49.4242,49.4736,49.3336,49.4324,56900.0
2008-05-12 09:30:00,59.74,60.01,59.5,59.5,16700.0,49.2182,49.4407,49.0205,49.0205,16700.0
2008-05-12 10:00:00,59.59,59.92,59.59,59.88,9000.0,49.0946,49.3665,49.0946,49.3336,9000.0
2008-05-12 10:30:00,59.88,60.15,59.71,59.74,42800.0,49.3336,49.556,49.1935,49.2182,42800.0
2008-05-12 11:00:00,59.74,59.83,59.61,59.8,24000.0,49.2182,49.2924,49.1111,49.2677,24000.0
2008-05-12 11:30:00,59.76,60.4,59.76,60.29,11800.0,49.2347,49.762,49.2347,49.6714,11800.0
2008-05-12 12:00:00,60.28,60.64,60.24,60.3,28600.0,49.6631,49.9597,49.6302,49.6796,28600.0
2008-05-12 12:30:00,60.31,60.35,60.19,60.25,25400.0,49.6878,49.7208,49.589,49.6384,25400.0
2008-05-12 13:00:00,60.19,60.29,60.0,60.17,33600.0,49.589,49.6714,49.4324,49.5725,33600.0
2008-05-12 13:30:00,60.08,60.13,59.93,60.13,19500.0,49.4983,49.5395,49.3748,49.5395,19500.0
2008-05-12 14:00:00,60.13,60.98,60.13,60.93,18200.0,49.5395,50.2398,49.5395,50.1986,18200.0
2008-05-12 14:30:00,60.97,61.5,60.95,61.5,22500.0,50.2316,50.6682,50.2151,50.6682,22500.0
2008-05-12 15:00:00,61.5,62.19,61.46,62.03,57600.0,50.6682,51.2367,50.6353,51.1049,57600.0
2008-05-12 15:30:00,62.02,62.03,61.6,61.63,65300.0,51.0967,51.1049,50.7506,50.7753,65300.0
2008-05-13 09:30:00,61.42,62.03,61.07,61.61,14700.0,50.6023,51.1049,50.314,50.7589,14700.0
2008-05-13 10:00:00,61.55,61.64,61.41,61.46,9700.0,50.7094,50.7836,50.5941,50.6353,9700.0
2008-05-13 10:30:00,61.45,61.7,61.26,61.34,10100.0,50.6271,50.833,50.4705,50.5364,10100.0
2008-05-13 11:00:00,61.28,61.28,60.89,60.94,8100.0,50.487,50.487,50.1657,50.2069,8100.0
2008-05-13 11:30:00,60.98,61.0,60.84,60.97,14300.0,50.2398,50.2563,50.1245,50.2316,14300.0
2008-05-13 12:00:00,60.98,61.18,60.93,60.99,9600.0,50.2398,50.4046,50.1986,50.2481,9600.0
2008-05-13 12:30:00,61.0,61.01,60.85,60.94,8000.0,50.2563,50.2645,50.1327,50.2069,8000.0
2008-05-13 13:00:00,60.94,61.2,60.94,61.1,8900.0,50.2069,50.4211,50.2069,50.3387,8900.0
2008-05-13 13:30:00,61.09,61.14,60.81,60.99,12900.0,50.3305,50.3716,50.0998,50.2481,12900.0
2008-05-13 14:00:00,60.95,61.21,60.95,61.19,10800.0,50.2151,50.4293,50.2151,50.4128,10800.0
2008-05-13 14:30:00,61.18,61.36,61.14,61.36,8600.0,50.4046,50.5529,50.3716,50.5529,8600.0
2008-05-13 15:00:00,61.41,61.81,61.4,61.61,13200.0,50.5941,50.9236,50.5859,50.7589,13200.0
2008-05-13 15:30:00,61.66,61.66,61.47,61.53,13500.0,50.8001,50.8001,50.6435,50.693,13500.0
2008-05-14 09:30:00,61.96,62.14,61.18,62.02,31400.0,51.0472,51.1955,50.4046,51.0967,31400.0
2008-05-14 10:00:00,61.93,62.6,61.89,62.59,27700.0,51.0225,51.5745,50.9896,51.5663,27700.0
2008-05-14 10:30:00,62.55,62.64,62.48,62.51,7400.0,51.5333,51.6075,51.4756,51.5004,7400.0
2008-05-14 11:00:00,62.51,62.54,62.35,62.35,4800.0,51.5004,51.5251,51.3685,51.3685,4800.0
2008-05-14 11:30:00,62.43,62.45,62.31,62.35,9800.0,51.4344,51.4509,51.3356,51.3685,9800.0
2008-05-14 12:00:00,62.35,62.44,62.3,62.38,7600.0,51.3685,51.4427,51.3273,51.3933,7600.0
2008-05-14 12:30:00,62.33,62.42,62.33,62.4,8600.0,51.3521,51.4262,51.3521,51.4097,8600.0
2008-05-14 13:00:00,62.4,62.68,62.38,62.6,13100.0,51.4097,51.6404,51.3933,51.5745,13100.0
2008-05-14 13:30:00,62.6,62.6,62.28,62.28,12800.0,51.5745,51.5745,51.3109,51.3109,12800.0
2008-05-14 14:00:00,62.31,62.36,61.96,62.0,18800.0,51.3356,51.3768,51.0472,51.0802,18800.0
2008-05-14 14:30:00,61.99,62.05,61.75,61.81,19600.0,51.0719,51.1214,50.8742,50.9236,19600.0
2008-05-14 15:00:00,61.8,61.87,61.52,61.66,20200.0,50.9154,50.9731,50.6847,50.8001,20200.0
2008-05-14 15:30:00,61.63,61.77,61.49,61.69,47500.0,50.7753,50.8907,50.66,50.8248,47500.0
2008-05-15 09:30:00,61.93,62.74,61.67,62.61,25200.0,51.0225,51.6898,50.8083,51.5827,25200.0
2008-05-15 10:00:00,62.62,62.65,61.93,62.43,37100.0,51.591,51.6157,51.0225,51.4344,37100.0
2008-05-15 10:30:00,62.49,62.85,62.29,62.85,26100.0,51.4839,51.7805,51.3191,51.7805,26100.0
2008-05-15 11:00:00,62.85,63.04,62.85,62.99,15300.0,51.7805,51.937,51.7805,51.8958,15300.0
2008-05-15 11:30:00,63.0,63.15,62.9,62.92,26500.0,51.9041,52.0276,51.8217,51.8381,26500.0
2008-05-15 12:00:00,62.9,63.03,62.88,63.0,54200.0,51.8217,51.9288,51.8052,51.9041,54200.0
2008-05-15 12:30:00,63.0,63.54,63.0,63.5,21900.0,51.9041,52.3489,51.9041,52.316,21900.0
2008-05-15 13:00:00,63.5,64.0,63.47,63.61,50100.0,52.316,52.7279,52.2913,52.4066,50100.0
2008-05-15 13:30:00,63.64,64.2,63.46,64.09,52400.0,52.4313,52.8927,52.283,52.8021,52400.0
2008-05-15 14:00:00,64.09,64.57,63.9,64.45,67500.0,52.8021,53.1975,52.6455,53.0987,67500.0
2008-05-15 14:30:00,64.47,64.75,64.4,64.57,54900.0,53.1151,53.3458,53.0575,53.1975,54900.0
2008-05-15 15:00:00,64.57,64.64,64.33,64.44,114400.0,53.1975,53.2552,52.9998,53.0904,114400.0
2008-05-15 15:30:00,64.43,64.7,64.23,64.5,184300.0,53.0822,53.3046,52.9174,53.1399,184300.0
2008-05-16 09:30:00,64.97,64.97,63.63,63.84,48000.0,53.5271,53.5271,52.4231,52.5961,48000.0
2008-05-16 10:00:00,63.83,64.12,63.76,63.97,26000.0,52.5879,52.8268,52.5302,52.7032,26000.0
2008-05-16 10:30:00,63.98,64.13,63.8,63.81,52000.0,52.7115,52.835,52.5632,52.5714,52000.0
2008-05-16 11:00:00,63.81,63.82,63.56,63.65,28700.0,52.5714,52.5796,52.3654,52.4396,28700.0
2008-05-16 11:30:00,63.64,64.08,63.59,64.0,47800.0,52.4313,52.7938,52.3901,52.7279,47800.0
2008-05-16 12:00:00,64.03,64.06,63.86,63.94,24600.0,52.7526,52.7774,52.6126,52.6785,24600.0
2008-05-16 12:30:00,63.95,64.57,63.86,64.52,39900.0,52.6867,53.1975,52.6126,53.1563,39900.0
2008-05-16 13:00:00,64.5,64.53,64.13,64.17,19500.0,53.1399,53.1646,52.835,52.868,19500.0
2008-05-16 13:30:00,64.18,64.55,64.18,64.32,22600.0,52.8762,53.1811,52.8762,52.9916,22600.0
2008-05-16 14:00:00,64.33,64.63,64.32,64.5,40600.0,52.9998,53.247,52.9916,53.1399,40600.0
2008-05-16 14:30:00,64.5,64.64,64.35,64.38,49900.0,53.1399,53.2552,53.0163,53.041,49900.0
2008-05-16 15:00:00,64.35,64.4,64.12,64.14,29200.0,53.0163,53.0575,52.8268,52.8433,29200.0
2008-05-16 15:30:00,64.17,64.18,63.99,64.12,42100.0,52.868,52.8762,52.7197,52.8268,42100.0
2008-05-19 09:30:00,64.4,64.4,63.16,63.79,33000.0,53.0575,53.0575,52.0359,52.5549,33000.0
2008-05-19 10:00:00,63.84,64.02,63.66,64.02,24300.0,52.5961,52.7444,52.4478,52.7444,24300.0
2008-05-19 10:30:00,64.1,64.33,64.09,64.14,7800.0,52.8103,52.9998,52.8021,52.8433,7800.0
2008-05-19 11:00:00,64.13,64.43,64.07,64.42,8200.0,52.835,53.0822,52.7856,53.074,8200.0
2008-05-19 11:30:00,64.41,64.52,64.33,64.47,14100.0,53.0657,53.1563,52.9998,53.1151,14100.0
2008-05-19 12:00:00,64.47,64.76,64.46,64.76,8800.0,53.1151,53.3541,53.1069,53.3541,8800.0
2008-05-19 12:30:00,64.8,64.83,64.62,64.64,10100.0,53.387,53.4117,53.2387,53.2552,10100.0
2008-05-19 13:00:00,64.66,64.7,64.3,64.34,27800.0,53.2717,53.3046,52.9751,53.008,27800.0
2008-05-19 13:30:00,64.37,64.49,64.13,64.16,12600.0,53.0328,53.1316,52.835,52.8597,12600.0
2008-05-19 14:00:00,64.14,64.26,63.52,63.56,13000.0,52.8433,52.9421,52.3325,52.3654,13000.0
2008-05-19 14:30:00,63.59,63.77,63.37,63.77,16100.0,52.3901,52.5384,52.2089,52.5384,16100.0
2008-05-19 15:00:00,63.81,63.95,63.6,63.85,23100.0,52.5714,52.6867,52.3984,52.6043,23100.0
2008-05-19 15:30:00,63.86,63.88,63.41,63.75,22300.0,52.6126,52.6291,52.2418,52.522,22300.0
2008-05-20 09:30:00,63.0,63.29,62.86,62.89,17100.0,51.9041,52.143,51.7887,51.8134,17100.0
2008-05-20 10:00:00,62.89,63.18,62.87,63.02,17700.0,51.8134,52.0524,51.797,51.9205,17700.0
2008-05-20 10:30:00,63.07,63.11,62.86,62.89,17600.0,51.9617,51.9947,51.7887,51.8134,17600.0
2008-05-20 11:00:00,62.9,62.95,62.62,62.62,24500.0,51.8217,51.8629,51.591,51.591,24500.0
2008-05-20 11:30:00,62.67,62.8,62.61,62.79,13400.0,51.6322,51.7393,51.5827,51.731,13400.0
2008-05-20 12:00:00,62.78,62.81,62.57,62.57,17600.0,51.7228,51.7475,51.5498,51.5498,17600.0
2008-05-20 12:30:00,62.62,62.7,62.2,62.3,36400.0,51.591,51.6569,51.245,51.3273,36400.0
2008-05-20 13:00:00,62.32,62.35,62.08,62.16,31600.0,51.3438,51.3685,51.1461,51.212,31600.0
2008-05-20 13:30:00,62.18,62.2,61.78,61.78,32900.0,51.2285,51.245,50.8989,50.8989,32900.0
2008-05-20 14:00:00,61.77,61.95,61.63,61.85,35300.0,50.8907,51.039,50.7753,50.9566,35300.0
2008-05-20 14:30:00,61.85,62.18,61.59,61.76,57600.0,50.9566,51.2285,50.7424,50.8825,57600.0
2008-05-20 15:00:00,61.79,62.27,61.74,62.23,71500.0,50.9072,51.3026,50.866,51.2697,71500.0
2008-05-20 15:30:00,62.22,62.22,61.91,62.1,84100.0,51.2614,51.2614,51.006,51.1626,84100.0
2008-05-21 09:30:00,61.84,62.89,61.44,62.7,42300.0,50.9484,51.8134,50.6188,51.6569,42300.0
2008-05-21 10:00:00,62.67,62.79,62.58,62.76,31200.0,51.6322,51.731,51.558,51.7063,31200.0
2008-05-21 10:30:00,62.71,62.9,62.38,62.54,26800.0,51.6651,51.8217,51.3933,51.5251,26800.0
2008-05-21 11:00:00,62.5,62.56,62.18,62.39,15500.0,51.4921,51.5416,51.2285,51.4015,15500.0
2008-05-21 11:30:00,62.38,62.38,62.11,62.11,15300.0,51.3933,51.3933,51.1708,51.1708,15300.0
2008-05-21 12:00:00,62.12,62.29,61.91,62.22,20100.0,51.179,51.3191,51.006,51.2614,20100.0
2008-05-21 12:30:00,62.21,62.49,62.16,62.38,30400.0,51.2532,51.4839,51.212,51.3933,30400.0
2008-05-21 13:00:00,62.41,62.85,62.28,62.82,21400.0,51.418,51.7805,51.3109,51.7558,21400.0
2008-05-21 13:30:00,62.8,63.02,62.56,62.56,26400.0,51.7393,51.9205,51.5416,51.5416,26400.0
2008-05-21 14:00:00,62.56,62.59,61.9,62.0,29700.0,51.5416,51.5663,50.9978,51.0802,29700.0
2008-05-21 14:30:00,62.0,62.03,61.66,61.95,27400.0,51.0802,51.1049,50.8001,51.039,27400.0
2008-05-21 15:00:00,61.95,61.97,61.74,61.8,46000.0,51.039,51.0555,50.866,50.9154,46000.0
2008-05-21 15:30:00,61.78,62.26,61.75,61.79,61300.0,50.8989,51.2944,50.8742,50.9072,61300.0
2008-05-22 09:30:00,62.49,62.49,60.9,60.94,25600.0,51.4839,51.4839,50.1739,50.2069,25600.0
2008-05-22 10:00:00,60.99,61.6,60.99,61.6,48000.0,50.2481,50.7506,50.2481,50.7506,48000.0
2008-05-22 10:30:00,61.58,62.15,61.58,62.03,32300.0,50.7342,51.2038,50.7342,51.1049,32300.0
2008-05-22 11:00:00,62.05,62.33,62.05,62.16,15300.0,51.1214,51.3521,51.1214,51.212,15300.0
2008-05-22 11:30:00,62.11,62.11,61.67,61.83,21500.0,51.1708,51.1708,50.8083,50.9401,21500.0
2008-05-22 12:00:00,61.82,61.91,61.77,61.89,15000.0,50.9319,51.006,50.8907,50.9896,15000.0
2008-05-22 12:30:00,61.9,62.16,61.83,62.14,8500.0,50.9978,51.212,50.9401,51.1955,8500.0
2008-05-22 13:00:00,62.16,62.24,62.11,62.11,6200.0,51.212,51.2779,51.1708,51.1708,6200.0
2008-05-22 13:30:00,62.09,62.29,61.92,62.09,9900.0,51.1543,51.3191,51.0143,51.1543,9900.0
2008-05-22 14:00:00,62.07,62.19,61.89,62.1,9000.0,51.1379,51.2367,50.9896,51.1626,9000.0
2008-05-22 14:30:00,62.07,62.21,61.99,62.14,9300.0,51.1379,51.2532,51.0719,51.1955,9300.0
2008-05-22 15:00:00,62.11,62.2,61.93,61.96,16400.0,51.1708,51.245,51.0225,51.0472,16400.0
2008-05-22 15:30:00,62.0,62.29,61.93,62.29,30100.0,51.0802,51.3191,51.0225,51.3191,30100.0
2008-05-23 09:30:00,62.36,62.36,60.79,61.12,30200.0,51.3768,51.3768,50.0833,50.3552,30200.0
2008-05-23 10:00:00,61.22,61.63,61.16,61.16,16000.0,50.4376,50.7753,50.3881,50.3881,16000.0
2008-05-23 10:30:00,61.09,61.09,60.55,60.69,17200.0,50.3305,50.3305,49.8856,50.0009,17200.0
2008-05-23 11:00:00,60.62,60.8,60.45,60.56,14900.0,49.9432,50.0915,49.8032,49.8938,14900.0
2008-05-23 11:30:00,60.56,60.74,60.33,60.74,18700.0,49.8938,50.0421,49.7043,50.0421,18700.0
2008-05-23 12:00:00,60.74,60.97,60.62,60.72,30000.0,50.0421,50.2316,49.9432,50.0256,30000.0
2008-05-23 12:30:00,60.77,60.77,60.4,60.4,22400.0,50.0668,50.0668,49.762,49.762,22400.0
2008-05-23 13:00:00,60.4,60.82,60.39,60.75,22700.0,49.762,50.108,49.7537,50.0503,22700.0
2008-05-23 13:30:00,60.69,60.94,60.53,60.53,31700.0,50.0009,50.2069,49.8691,49.8691,31700.0
2008-05-23 14:00:00,60.53,60.78,60.47,60.78,22000.0,49.8691,50.0751,49.8197,50.0751,22000.0
2008-05-23 14:30:00,60.83,60.88,60.46,60.85,57200.0,50.1162,50.1574,49.8114,50.1327,57200.0
2008-05-23 15:00:00,60.87,61.0,60.81,60.91,31800.0,50.1492,50.2563,50.0998,50.1822,31800.0
2008-05-23 15:30:00,60.9,61.0,60.61,60.65,37300.0,50.1739,50.2563,49.935,49.968,37300.0
2008-05-27 09:30:00,60.23,62.3,60.23,61.84,37600.0,49.7638,51.4741,49.7638,51.0941,37600.0
2008-05-27 10:00:00,61.93,62.62,61.93,62.09,16300.0,51.1684,51.7385,51.1684,51.3006,16300.0
2008-05-27 10:30:00,62.12,62.29,61.99,61.99,11000.0,51.3254,51.4659,51.218,51.218,11000.0
2008-05-27 11:00:00,61.97,62.16,61.62,61.69,17300.0,51.2015,51.3585,50.9123,50.9701,17300.0
2008-05-27 11:30:00,61.67,61.83,61.51,61.63,12600.0,50.9536,51.0858,50.8214,50.9206,12600.0
2008-05-27 12:00:00,61.57,61.66,61.29,61.45,11600.0,50.871,50.9453,50.6396,50.7718,11600.0
2008-05-27 12:30:00,61.45,61.57,61.31,61.36,7300.0,50.7718,50.871,50.6562,50.6975,7300.0
2008-05-27 13:00:00,61.47,61.64,61.33,61.64,10200.0,50.7884,50.9288,50.6727,50.9288,10200.0
2008-05-27 13:30:00,61.69,62.0,61.63,61.69,65300.0,50.9701,51.2263,50.9206,50.9701,65300.0
2008-05-27 14:00:00,61.78,62.23,61.78,62.1,6500.0,51.0445,51.4163,51.0445,51.3089,6500.0
2008-05-27 14:30:00,62.11,62.93,62.11,62.73,15100.0,51.3171,51.9947,51.3171,51.8294,15100.0
2008-05-27 15:00:00,62.69,62.91,62.43,62.8,20500.0,51.7964,51.9781,51.5815,51.8872,20500.0
2008-05-27 15:30:00,62.77,63.04,62.6,62.82,26100.0,51.8625,52.0855,51.722,51.9038,26100.0
2008-05-28 09:30:00,63.46,63.98,63.25,63.85,37000.0,52.4326,52.8622,52.2591,52.7548,37000.0
2008-05-28 10:00:00,63.9,63.9,62.99,63.58,28100.0,52.7961,52.7961,52.0442,52.5317,28100.0
2008-05-28 10:30:00,63.58,64.68,63.58,63.76,160900.0,52.5317,53.4406,52.5317,52.6804,160900.0
2008-05-28 11:00:00,63.8,63.8,63.47,63.75,33200.0,52.7135,52.7135,52.4408,52.6722,33200.0
2008-05-28 11:30:00,63.75,64.32,63.71,64.24,29600.0,52.6722,53.1431,52.6391,53.077,29600.0
2008-05-28 12:00:00,64.22,64.24,63.13,63.16,26100.0,53.0605,53.077,52.1599,52.1847,26100.0
2008-05-28 12:30:00,63.21,63.56,63.09,63.35,20300.0,52.226,52.5152,52.1269,52.3417,20300.0
2008-05-28 13:00:00,63.37,63.5,63.31,63.34,13400.0,52.3582,52.4656,52.3086,52.3334,13400.0
2008-05-28 13:30:00,63.35,63.4,62.97,63.0,17400.0,52.3417,52.383,52.0277,52.0525,17400.0
2008-05-28 14:00:00,63.04,63.2,62.87,62.93,16800.0,52.0855,52.2177,51.9451,51.9947,16800.0
2008-05-28 14:30:00,62.99,63.07,62.68,62.8,36400.0,52.0442,52.1103,51.7881,51.8872,36400.0
2008-05-28 15:00:00,62.82,63.04,62.81,62.86,33700.0,51.9038,52.0855,51.8955,51.9368,33700.0
2008-05-28 15:30:00,62.89,63.53,62.85,63.37,60300.0,51.9616,52.4904,51.9286,52.3582,60300.0
2008-05-29 09:30:00,63.71,63.9,63.56,63.76,12800.0,52.6391,52.7961,52.5152,52.6804,12800.0
2008-05-29 10:00:00,63.69,63.79,63.4,63.72,18800.0,52.6226,52.7052,52.383,52.6474,18800.0
2008-05-29 10:30:00,63.75,64.35,63.5,64.28,18900.0,52.6722,53.1679,52.4656,53.1101,18900.0
2008-05-29 11:00:00,64.3,64.43,64.16,64.29,14100.0,53.1266,53.234,53.0109,53.1183,14100.0
2008-05-29 11:30:00,64.28,64.8,64.23,64.8,22600.0,53.1101,53.5397,53.0688,53.5397,22600.0
2008-05-29 12:00:00,64.85,64.87,64.62,64.72,7000.0,53.581,53.5975,53.391,53.4736,7000.0
2008-05-29 12:30:00,64.74,65.13,64.66,65.12,13600.0,53.4901,53.8124,53.424,53.8041,13600.0
2008-05-29 13:00:00,65.1,65.2,65.01,65.11,22900.0,53.7876,53.8702,53.7132,53.7958,22900.0
2008-05-29 13:30:00,65.11,65.19,64.73,64.73,11800.0,53.7958,53.8619,53.4819,53.4819,11800.0
2008-05-29 14:00:00,64.74,64.92,64.58,64.66,30000.0,53.4901,53.6389,53.3579,53.424,30000.0
2008-05-29 14:30:00,64.65,64.66,64.32,64.38,20600.0,53.4158,53.424,53.1431,53.1927,20600.0
2008-05-29 15:00:00,64.41,64.54,64.18,64.24,24700.0,53.2175,53.3249,53.0274,53.077,24700.0
2008-05-29 15:30:00,64.29,64.62,64.24,64.5,41400.0,53.1183,53.391,53.077,53.2918,41400.0
2008-05-30 09:30:00,64.3,65.05,64.05,64.17,40400.0,53.1266,53.7463,52.92,53.0192,40400.0
2008-05-30 10:00:00,64.12,64.31,63.91,64.25,17900.0,52.9779,53.1349,52.8044,53.0853,17900.0
2008-05-30 10:30:00,64.32,64.32,63.85,63.91,26900.0,53.1431,53.1431,52.7548,52.8044,26900.0
2008-05-30 11:00:00,63.91,64.13,63.81,63.86,43800.0,52.8044,52.9861,52.7217,52.7631,43800.0
2008-05-30 11:30:00,63.86,64.09,63.84,64.08,18300.0,52.7631,52.9531,52.7465,52.9448,18300.0
2008-05-30 12:00:00,64.05,64.19,63.92,63.97,18100.0,52.92,53.0357,52.8126,52.8539,18100.0
2008-05-30 12:30:00,63.99,64.12,63.93,64.08,18400.0,52.8705,52.9779,52.8209,52.9448,18400.0
2008-05-30 13:00:00,64.11,64.54,64.01,64.2,24300.0,52.9696,53.3249,52.887,53.044,24300.0
2008-05-30 13:30:00,64.2,64.71,64.2,64.53,20400.0,53.044,53.4653,53.044,53.3166,20400.0
2008-05-30 14:00:00,64.55,64.79,64.39,64.76,16800.0,53.3332,53.5314,53.201,53.5067,16800.0
2008-05-30 14:30:00,64.76,64.8,64.57,64.79,10900.0,53.5067,53.5397,53.3497,53.5314,10900.0
2008-05-30 15:00:00,64.78,64.89,64.38,64.48,32500.0,53.5232,53.6141,53.1927,53.2753,32500.0
2008-05-30 15:30:00,64.46,64.7,64.36,64.61,27500.0,53.2588,53.4571,53.1762,53.3827,27500.0
2008-06-02 09:30:00,64.26,64.26,63.63,64.0,53900.0,53.0935,53.0935,52.573,52.8787,53900.0
2008-06-02 10:00:00,64.03,64.18,63.82,63.94,15800.0,52.9035,53.0274,52.73,52.8292,15800.0
2008-06-02 10:30:00,63.87,63.87,62.8,63.5,65400.0,52.7713,52.7713,51.8872,52.4656,65400.0
2008-06-02 11:00:00,63.5,63.73,62.61,63.5,111400.0,52.4656,52.6556,51.7303,52.4656,111400.0
2008-06-02 11:30:00,63.48,63.77,63.4,63.77,11200.0,52.4491,52.6887,52.383,52.6887,11200.0
2008-06-02 12:00:00,63.71,63.75,63.47,63.61,13900.0,52.6391,52.6722,52.4408,52.5565,13900.0
2008-06-02 12:30:00,63.6,63.62,63.22,63.37,11100.0,52.5482,52.5648,52.2343,52.3582,11100.0
2008-06-02 13:00:00,63.32,63.36,62.85,62.92,17100.0,52.3169,52.3499,51.9286,51.9864,17100.0
2008-06-02 13:30:00,62.89,63.04,62.85,62.9,13500.0,51.9616,52.0855,51.9286,51.9699,13500.0
2008-06-02 14:00:00,62.9,62.99,62.76,62.85,26500.0,51.9699,52.0442,51.8542,51.9286,26500.0
2008-06-02 14:30:00,62.86,63.2,62.85,62.95,30300.0,51.9368,52.2177,51.9286,52.0112,30300.0
2008-06-02 15:00:00,62.97,63.03,62.58,62.67,30400.0,52.0277,52.0773,51.7055,51.7798,30400.0
2008-06-02 15:30:00,62.62,63.04,62.62,62.76,75500.0,51.7385,52.0855,51.7385,51.8542,75500.0
2008-06-03 09:30:00,62.68,62.96,62.45,62.56,34300.0,51.7881,52.0194,51.5981,51.689,34300.0
2008-06-03 10:00:00,62.69,62.91,62.57,62.67,34800.0,51.7964,51.9781,51.6972,51.7798,34800.0
2008-06-03 10:30:00,62.68,62.75,62.4,62.5,31300.0,51.7881,51.8459,51.5568,51.6394,31300.0
2008-06-03 11:00:00,62.5,62.55,62.41,62.46,28500.0,51.6394,51.6807,51.565,51.6063,28500.0
2008-06-03 11:30:00,62.48,62.88,62.4,62.8,22300.0,51.6229,51.9533,51.5568,51.8872,22300.0
2008-06-03 12:00:00,62.82,62.84,62.5,62.56,14600.0,51.9038,51.9203,51.6394,51.689,14600.0
2008-06-03 12:30:00,62.5,62.74,62.5,62.74,13700.0,51.6394,51.8377,51.6394,51.8377,13700.0
2008-06-03 13:00:00,62.75,62.83,62.55,62.55,14200.0,51.8459,51.912,51.6807,51.6807,14200.0
2008-06-03 13:30:00,62.49,62.52,62.12,62.2,30800.0,51.6311,51.6559,51.3254,51.3915,30800.0
2008-06-03 14:00:00,62.17,62.21,61.73,61.79,34300.0,51.3667,51.3998,51.0032,51.0528,34300.0
2008-06-03 14:30:00,61.81,62.06,61.63,61.93,48300.0,51.0693,51.2758,50.9206,51.1684,48300.0
2008-06-03 15:00:00,61.88,62.24,61.77,62.05,53200.0,51.1271,51.4246,51.0362,51.2676,53200.0
2008-06-03 15:30:00,62.05,62.4,61.95,62.05,79500.0,51.2676,51.5568,51.185,51.2676,79500.0
2008-06-04 09:30:00,61.55,62.53,61.51,62.3,49000.0,50.8545,51.6642,50.8214,51.4741,49000.0
2008-06-04 10:00:00,62.37,63.16,62.37,63.16,31400.0,51.532,52.1847,51.532,52.1847,31400.0
2008-06-04 10:30:00,63.2,63.51,63.0,63.47,38500.0,52.2177,52.4739,52.0525,52.4408,38500.0
2008-06-04 11:00:00,63.53,64.15,63.49,64.13,93900.0,52.4904,53.0027,52.4573,52.9861,93900.0
2008-06-04 11:30:00,64.13,64.21,63.98,64.14,19200.0,52.9861,53.0522,52.8622,52.9944,19200.0
2008-06-04 12:00:00,64.12,64.32,64.0,64.12,19000.0,52.9779,53.1431,52.8787,52.9779,19000.0
2008-06-04 12:30:00,64.12,64.26,64.09,64.09,9700.0,52.9779,53.0935,52.9531,52.9531,9700.0
2008-06-04 13:00:00,64.16,64.44,63.8,64.38,11300.0,53.0109,53.2423,52.7135,53.1927,11300.0
2008-06-04 13:30:00,64.39,64.61,64.26,64.52,22800.0,53.201,53.3827,53.0935,53.3084,22800.0
2008-06-04 14:00:00,64.55,64.55,63.95,64.31,26700.0,53.3332,53.3332,52.8374,53.1349,26700.0
2008-06-04 14:30:00,64.3,64.5,63.89,64.19,26900.0,53.1266,53.2918,52.7878,53.0357,26900.0
2008-06-04 15:00:00,64.1,64.3,63.92,64.14,40300.0,52.9613,53.1266,52.8126,52.9944,40300.0
2008-06-04 15:30:00,64.15,64.37,64.05,64.23,52500.0,53.0027,53.1844,52.92,53.0688,52500.0
2008-06-05 09:30:00,64.25,64.65,63.92,64.31,15100.0,53.0853,53.4158,52.8126,53.1349,15100.0
2008-06-05 10:00:00,64.33,64.55,64.22,64.44,12300.0,53.1514,53.3332,53.0605,53.2423,12300.0
2008-06-05 10:30:00,64.48,64.54,64.37,64.41,9300.0,53.2753,53.3249,53.1844,53.2175,9300.0
2008-06-05 11:00:00,64.42,64.5,64.29,64.5,6900.0,53.2257,53.2918,53.1183,53.2918,6900.0
2008-06-05 11:30:00,64.5,64.64,64.48,64.53,11500.0,53.2918,53.4075,53.2753,53.3166,11500.0
2008-06-05 12:00:00,64.45,64.57,64.4,64.53,10000.0,53.2505,53.3497,53.2092,53.3166,10000.0
2008-06-05 12:30:00,64.57,64.94,64.5,64.89,8900.0,53.3497,53.6554,53.2918,53.6141,8900.0
2008-06-05 13:00:00,64.93,65.14,64.93,65.12,12400.0,53.6471,53.8206,53.6471,53.8041,12400.0
2008-06-05 13:30:00,65.09,65.23,65.01,65.17,34400.0,53.7793,53.895,53.7132,53.8454,34400.0
2008-06-05 14:00:00,65.13,65.18,65.01,65.02,66300.0,53.8124,53.8537,53.7132,53.7215,66300.0
2008-06-05 14:30:00,65.02,65.07,64.59,64.88,29600.0,53.7215,53.7628,53.3662,53.6058,29600.0
2008-06-05 15:00:00,64.9,65.1,64.7,65.07,16700.0,53.6223,53.7876,53.4571,53.7628,16700.0
2008-06-05 15:30:00,65.04,65.24,65.02,65.18,16600.0,53.738,53.9032,53.7215,53.8537,16600.0
2008-06-06 09:30:00,64.9,64.9,64.0,64.17,12600.0,53.6223,53.6223,52.8787,53.0192,12600.0
2008-06-06 10:00:00,64.13,64.25,64.0,64.08,8600.0,52.9861,53.0853,52.8787,52.9448,8600.0
2008-06-06 10:30:00,64.1,64.19,63.7,63.83,17800.0,52.9613,53.0357,52.6309,52.7383,17800.0
2008-06-06 11:00:00,63.83,63.83,63.51,63.63,12600.0,52.7383,52.7383,52.4739,52.573,12600.0
2008-06-06 11:30:00,63.62,63.92,63.57,63.92,13600.0,52.5648,52.8126,52.5234,52.8126,13600.0
2008-06-06 12:00:00,63.92,64.43,63.86,64.28,17000.0,52.8126,53.234,52.7631,53.1101,17000.0
2008-06-06 12:30:00,64.32,64.42,64.22,64.26,9600.0,53.1431,53.2257,53.0605,53.0935,9600.0
2008-06-06 13:00:00,64.22,64.39,63.97,64.35,33100.0,53.0605,53.201,52.8539,53.1679,33100.0
2008-06-06 13:30:00,64.31,64.44,64.27,64.42,24400.0,53.1349,53.2423,53.1018,53.2257,24400.0
2008-06-06 14:00:00,64.46,64.47,63.71,63.96,14700.0,53.2588,53.2671,52.6391,52.8457,14700.0
2008-06-06 14:30:00,64.07,64.08,63.82,63.96,15200.0,52.9366,52.9448,52.73,52.8457,15200.0
2008-06-06 15:00:00,63.97,64.26,63.81,63.94,16100.0,52.8539,53.0935,52.7217,52.8292,16100.0
2008-06-06 15:30:00,63.96,63.96,63.59,63.71,28600.0,52.8457,52.8457,52.54,52.6391,28600.0
2008-06-09 09:30:00,64.0,64.09,63.17,63.38,15100.0,52.8787,52.9531,52.193,52.3665,15100.0
2008-06-09 10:00:00,63.42,63.95,63.29,63.8,7200.0,52.3995,52.8374,52.2921,52.7135,7200.0
2008-06-09 10:30:00,63.82,64.13,63.82,64.06,36100.0,52.73,52.9861,52.73,52.9283,36100.0
2008-06-09 11:00:00,64.11,64.2,63.7,63.92,23300.0,52.9696,53.044,52.6309,52.8126,23300.0
2008-06-09 11:30:00,63.92,63.92,63.77,63.91,12700.0,52.8126,52.8126,52.6887,52.8044,12700.0
2008-06-09 12:00:00,63.89,63.95,63.82,63.92,26600.0,52.7878,52.8374,52.73,52.8126,26600.0
2008-06-09 12:30:00,63.94,64.13,63.9,64.02,28100.0,52.8292,52.9861,52.7961,52.8952,28100.0
2008-06-09 13:00:00,64.02,64.18,63.87,63.92,17500.0,52.8952,53.0274,52.7713,52.8126,17500.0
2008-06-09 13:30:00,63.94,64.24,63.85,64.03,27700.0,52.8292,53.077,52.7548,52.9035,27700.0
2008-06-09 14:00:00,64.0,64.01,63.72,63.83,28300.0,52.8787,52.887,52.6474,52.7383,28300.0
2008-06-09 14:30:00,63.83,64.14,63.8,64.07,47000.0,52.7383,52.9944,52.7135,52.9366,47000.0
2008-06-09 15:00:00,64.08,64.1,63.61,63.81,44600.0,52.9448,52.9613,52.5565,52.7217,44600.0
2008-06-09 15:30:00,63.82,63.94,63.7,63.89,40000.0,52.73,52.8292,52.6309,52.7878,40000.0
2008-06-10 09:30:00,63.24,63.36,62.83,63.0,17300.0,52.2508,52.3499,51.912,52.0525,17300.0
2008-06-10 10:00:00,62.98,63.19,62.89,63.02,46400.0,52.036,52.2095,51.9616,52.069,46400.0
2008-06-10 10:30:00,63.02,63.17,62.86,63.09,31900.0,52.069,52.193,51.9368,52.1269,31900.0
2008-06-10 11:00:00,63.1,63.22,62.57,62.63,32900.0,52.1351,52.2343,51.6972,51.7468,32900.0
2008-06-10 11:30:00,62.58,63.0,62.44,62.81,20100.0,51.7055,52.0525,51.5898,51.8955,20100.0
2008-06-10 12:00:00,62.89,63.16,62.85,63.16,12100.0,51.9616,52.1847,51.9286,52.1847,12100.0
2008-06-10 12:30:00,63.22,63.29,63.07,63.19,10000.0,52.2343,52.2921,52.1103,52.2095,10000.0
2008-06-10 13:00:00,63.18,63.46,63.14,63.39,16800.0,52.2012,52.4326,52.1682,52.3747,16800.0
2008-06-10 13:30:00,63.42,63.45,63.01,63.01,11600.0,52.3995,52.4243,52.0608,52.0608,11600.0
2008-06-10 14:00:00,63.03,63.11,62.69,62.99,13800.0,52.0773,52.1434,51.7964,52.0442,13800.0
2008-06-10 14:30:00,62.93,63.16,62.67,63.06,18000.0,51.9947,52.1847,51.7798,52.1021,18000.0
2008-06-10 15:00:00,63.11,63.25,62.96,63.24,17300.0,52.1434,52.2591,52.0194,52.2508,17300.0
2008-06-10 15:30:00,63.24,63.25,62.93,63.07,42000.0,52.2508,52.2591,51.9947,52.1103,42000.0
2008-06-11 09:30:00,62.46,62.82,62.0,62.24,18100.0,51.6063,51.9038,51.2263,51.4246,18100.0
2008-06-11 10:00:00,62.14,62.16,61.9,61.93,5100.0,51.3419,51.3585,51.1436,51.1684,5100.0
2008-06-11 10:30:00,61.89,62.5,61.85,62.49,11300.0,51.1354,51.6394,51.1023,51.6311,11300.0
2008-06-11 11:00:00,62.41,62.48,61.6,61.68,16800.0,51.565,51.6229,50.8958,50.9619,16800.0
2008-06-11 11:30:00,61.69,61.86,61.64,61.8,12900.0,50.9701,51.1106,50.9288,51.061,12900.0
2008-06-11 12:00:00,61.8,62.34,61.8,62.17,35100.0,51.061,51.5072,51.061,51.3667,35100.0
2008-06-11 12:30:00,62.2,62.31,62.0,62.16,11500.0,51.3915,51.4824,51.2263,51.3585,11500.0
2008-06-11 13:00:00,62.16,62.33,62.13,62.2,6700.0,51.3585,51.4989,51.3337,51.3915,6700.0
2008-06-11 13:30:00,62.19,62.34,62.09,62.33,33600.0,51.3832,51.5072,51.3006,51.4989,33600.0
2008-06-11 14:00:00,62.33,62.6,62.23,62.25,22700.0,51.4989,51.722,51.4163,51.4328,22700.0
2008-06-11 14:30:00,62.26,62.5,62.13,62.19,23400.0,51.4411,51.6394,51.3337,51.3832,23400.0
2008-06-11 15:00:00,62.18,62.2,61.71,61.85,38400.0,51.375,51.3915,50.9867,51.1023,38400.0
2008-06-11 15:30:00,61.85,62.0,61.69,61.71,73100.0,51.1023,51.2263,50.9701,50.9867,73100.0
2008-06-12 09:30:00,61.7,62.7,61.52,62.6,22900.0,50.9784,51.8046,50.8297,51.722,22900.0
2008-06-12 10:00:00,62.62,62.74,62.06,62.14,17700.0,51.7385,51.8377,51.2758,51.3419,17700.0
2008-06-12 10:30:00,62.14,62.23,61.86,62.02,14100.0,51.3419,51.4163,51.1106,51.2428,14100.0
2008-06-12 11:00:00,62.05,62.27,62.03,62.12,15000.0,51.2676,51.4493,51.2511,51.3254,15000.0
2008-06-12 11:30:00,62.16,62.3,62.13,62.29,7300.0,51.3585,51.4741,51.3337,51.4659,7300.0
2008-06-12 12:00:00,62.23,62.34,62.05,62.12,17400.0,51.4163,51.5072,51.2676,51.3254,17400.0
2008-06-12 12:30:00,62.18,62.27,61.97,61.97,12400.0,51.375,51.4493,51.2015,51.2015,12400.0
2008-06-12 13:00:00,62.0,62.04,61.75,62.03,16700.0,51.2263,51.2593,51.0197,51.2511,16700.0
2008-06-12 13:30:00,62.01,62.09,61.71,61.79,19400.0,51.2345,51.3006,50.9867,51.0528,19400.0
2008-06-12 14:00:00,61.78,62.15,61.74,62.05,11400.0,51.0445,51.3502,51.0114,51.2676,11400.0
2008-06-12 14:30:00,62.06,62.07,61.35,61.66,38800.0,51.2758,51.2841,50.6892,50.9453,38800.0
2008-06-12 15:00:00,61.64,61.68,61.17,61.26,42200.0,50.9288,50.9619,50.5405,50.6149,42200.0
2008-06-12 15:30:00,61.29,61.86,61.24,61.8,32400.0,50.6396,51.1106,50.5983,51.061,32400.0
2008-06-13 09:30:00,62.09,62.5,61.88,62.43,13500.0,51.3006,51.6394,51.1271,51.5815,13500.0
2008-06-13 10:00:00,62.44,62.52,61.99,62.47,58500.0,51.5898,51.6559,51.218,51.6146,58500.0
2008-06-13 10:30:00,62.47,62.77,62.25,62.53,33000.0,51.6146,51.8625,51.4328,51.6642,33000.0
2008-06-13 11:00:00,62.53,63.1,62.51,62.73,18200.0,51.6642,52.1351,51.6476,51.8294,18200.0
2008-06-13 11:30:00,62.76,62.78,62.52,62.71,10400.0,51.8542,51.8707,51.6559,51.8129,10400.0
2008-06-13 12:00:00,62.68,62.81,62.68,62.72,16400.0,51.7881,51.8955,51.7881,51.8211,16400.0
2008-06-13 12:30:00,62.72,62.77,62.41,62.63,9900.0,51.8211,51.8625,51.565,51.7468,9900.0
2008-06-13 13:00:00,62.7,62.7,62.35,62.63,10600.0,51.8046,51.8046,51.5154,51.7468,10600.0
2008-06-13 13:30:00,62.62,62.64,62.4,62.55,7400.0,51.7385,51.7551,51.5568,51.6807,7400.0
2008-06-13 14:00:00,62.61,62.72,62.41,62.6,93000.0,51.7303,51.8211,51.565,51.722,93000.0
2008-06-13 14:30:00,62.58,62.9,62.55,62.8,31800.0,51.7055,51.9699,51.6807,51.8872,31800.0
2008-06-13 15:00:00,62.77,62.77,62.51,62.61,20600.0,51.8625,51.8625,51.6476,51.7303,20600.0
2008-06-13 15:30:00,62.63,63.13,62.54,63.13,56500.0,51.7468,52.1599,51.6724,52.1599,56500.0
2008-06-16 09:30:00,62.9,63.96,62.9,63.34,47500.0,51.9699,52.8457,51.9699,52.3334,47500.0
2008-06-16 10:00:00,63.35,64.02,63.33,63.93,56700.0,52.3417,52.8952,52.3251,52.8209,56700.0
2008-06-16 10:30:00,63.83,64.45,63.83,64.41,59200.0,52.7383,53.2505,52.7383,53.2175,59200.0
2008-06-16 11:00:00,64.43,64.66,64.36,64.54,28800.0,53.234,53.424,53.1762,53.3249,28800.0
2008-06-16 11:30:00,64.51,65.12,64.45,64.96,35100.0,53.3001,53.8041,53.2505,53.6719,35100.0
2008-06-16 12:00:00,64.93,65.35,64.93,65.29,50100.0,53.6471,53.9941,53.6471,53.9446,50100.0
2008-06-16 12:30:00,65.33,65.65,65.26,65.36,49800.0,53.9776,54.242,53.9198,54.0024,49800.0
2008-06-16 13:00:00,65.35,65.54,65.02,65.1,61900.0,53.9941,54.1511,53.7215,53.7876,61900.0
2008-06-16 13:30:00,65.1,65.26,64.76,64.79,36500.0,53.7876,53.9198,53.5067,53.5314,36500.0
2008-06-16 14:00:00,64.84,65.25,64.67,64.7,37700.0,53.5728,53.9115,53.4323,53.4571,37700.0
2008-06-16 14:30:00,64.7,64.75,64.52,64.58,47100.0,53.4571,53.4984,53.3084,53.3579,47100.0
2008-06-16 15:00:00,64.6,65.01,64.59,64.77,61700.0,53.3745,53.7132,53.3662,53.5149,61700.0
2008-06-16 15:30:00,64.78,65.13,64.71,64.75,147900.0,53.5232,53.8124,53.4653,53.4984,147900.0
2008-06-17 09:30:00,65.3,67.81,65.3,66.55,227700.0,53.9528,56.0267,53.9528,54.9856,227700.0
2008-06-17 10:00:00,66.51,66.92,65.35,65.68,122500.0,54.9526,55.2913,53.9941,54.2668,122500.0
2008-06-17 10:30:00,65.68,66.28,65.0,65.64,112400.0,54.2668,54.7625,53.705,54.2337,112400.0
2008-06-17 11:00:00,65.59,66.41,65.45,65.74,48800.0,54.1924,54.8699,54.0768,54.3164,48800.0
2008-06-17 11:30:00,65.74,67.0,65.74,66.92,89500.0,54.3164,55.3574,54.3164,55.2913,89500.0
2008-06-17 12:00:00,66.89,67.01,66.68,66.94,48700.0,55.2665,55.3657,55.093,55.3078,48700.0
2008-06-17 12:30:00,66.98,67.63,66.85,67.52,60800.0,55.3409,55.8779,55.2335,55.7871,60800.0
2008-06-17 13:00:00,67.52,67.9,67.49,67.74,63000.0,55.7871,56.101,55.7623,55.9688,63000.0
2008-06-17 13:30:00,67.77,67.96,66.92,67.0,71700.0,55.9936,56.1506,55.2913,55.3574,71700.0
2008-06-17 14:00:00,66.99,67.21,66.62,66.73,89500.0,55.3492,55.5309,55.0434,55.1343,89500.0
2008-06-17 14:30:00,66.77,67.0,66.53,66.71,81500.0,55.1674,55.3574,54.9691,55.1178,81500.0
2008-06-17 15:00:00,66.71,67.01,66.4,66.73,102800.0,55.1178,55.3657,54.8617,55.1343,102800.0
2008-06-17 15:30:00,66.7,66.76,65.99,66.44,146100.0,55.1095,55.1591,54.5229,54.8947,146100.0
2008-06-18 09:30:00,66.29,66.29,64.46,64.98,89300.0,54.7708,54.7708,53.2588,53.6884,89300.0
2008-06-18 10:00:00,64.98,65.22,64.86,65.18,38000.0,53.6884,53.8867,53.5893,53.8537,38000.0
2008-06-18 10:30:00,65.15,65.27,64.54,65.04,59900.0,53.8289,53.928,53.3249,53.738,59900.0
2008-06-18 11:00:00,64.99,65.0,64.39,64.66,43100.0,53.6967,53.705,53.201,53.424,43100.0
2008-06-18 11:30:00,64.59,65.3,64.59,65.22,51300.0,53.3662,53.9528,53.3662,53.8867,51300.0
2008-06-18 12:00:00,65.23,65.28,64.51,64.56,27300.0,53.895,53.9363,53.3001,53.3414,27300.0
2008-06-18 12:30:00,64.54,64.73,64.14,64.4,45800.0,53.3249,53.4819,52.9944,53.2092,45800.0
2008-06-18 13:00:00,64.36,64.51,63.95,63.97,97700.0,53.1762,53.3001,52.8374,52.8539,97700.0
2008-06-18 13:30:00,64.0,64.01,63.53,63.69,30400.0,52.8787,52.887,52.4904,52.6226,30400.0
2008-06-18 14:00:00,63.67,63.86,63.43,63.47,34600.0,52.6061,52.7631,52.4078,52.4408,34600.0
2008-06-18 14:30:00,63.49,64.61,63.44,64.52,75400.0,52.4573,53.3827,52.416,53.3084,75400.0
2008-06-18 15:00:00,64.54,64.75,64.08,64.59,27700.0,53.3249,53.4984,52.9448,53.3662,27700.0
2008-06-18 15:30:00,64.59,64.72,64.2,64.4,65400.0,53.3662,53.4736,53.044,53.2092,65400.0
2008-06-19 09:30:00,64.7,64.7,63.59,64.47,28100.0,53.4571,53.4571,52.54,53.2671,28100.0
2008-06-19 10:00:00,64.36,64.53,64.14,64.44,56500.0,53.1762,53.3166,52.9944,53.2423,56500.0
2008-06-19 10:30:00,64.4,64.87,64.38,64.82,45200.0,53.2092,53.5975,53.1927,53.5562,45200.0
2008-06-19 11:00:00,64.86,65.12,64.56,64.81,48400.0,53.5893,53.8041,53.3414,53.548,48400.0
2008-06-19 11:30:00,64.84,65.0,64.77,64.92,23900.0,53.5728,53.705,53.5149,53.6389,23900.0
2008-06-19 12:00:00,64.96,65.53,64.89,65.5,73700.0,53.6719,54.1429,53.6141,54.1181,73700.0
2008-06-19 12:30:00,65.51,65.99,65.5,65.85,82000.0,54.1263,54.5229,54.1181,54.4072,82000.0
2008-06-19 13:00:00,65.85,66.35,65.84,66.35,43800.0,54.4072,54.8204,54.399,54.8204,43800.0
2008-06-19 13:30:00,66.35,66.67,66.26,66.33,53200.0,54.8204,55.0848,54.746,54.8038,53200.0
2008-06-19 14:00:00,66.29,66.35,66.19,66.28,46200.0,54.7708,54.8204,54.6882,54.7625,46200.0
2008-06-19 14:30:00,66.3,66.48,66.25,66.4,75700.0,54.7791,54.9278,54.7377,54.8617,75700.0
2008-06-19 15:00:00,66.36,66.45,66.21,66.37,53200.0,54.8286,54.903,54.7047,54.8369,53200.0
2008-06-19 15:30:00,66.37,66.52,66.24,66.45,58700.0,54.8369,54.9608,54.7295,54.903,58700.0
2008-06-20 09:30:00,65.53,66.0,64.76,65.81,65300.0,54.1429,54.5312,53.5067,54.3742,65300.0
2008-06-20 10:00:00,65.85,65.85,64.94,65.5,88100.0,54.4072,54.4072,53.6554,54.1181,88100.0
2008-06-20 10:30:00,65.5,65.5,64.97,65.04,47600.0,54.1181,54.1181,53.6802,53.738,47600.0
2008-06-20 11:00:00,64.99,65.28,64.77,65.18,96400.0,53.6967,53.9363,53.5149,53.8537,96400.0
2008-06-20 11:30:00,65.12,65.35,64.73,64.91,65100.0,53.8041,53.9941,53.4819,53.6306,65100.0
2008-06-20 12:00:00,64.79,64.88,64.14,64.26,52700.0,53.5314,53.6058,52.9944,53.0935,52700.0
2008-06-20 12:30:00,64.22,64.52,64.07,64.52,81300.0,53.0605,53.3084,52.9366,53.3084,81300.0
2008-06-20 13:00:00,64.46,64.77,64.18,64.18,38900.0,53.2588,53.5149,53.0274,53.0274,38900.0
2008-06-20 13:30:00,64.18,64.37,64.12,64.14,47600.0,53.0274,53.1844,52.9779,52.9944,47600.0
2008-06-20 14:00:00,64.1,64.17,63.52,63.66,57200.0,52.9613,53.0192,52.4821,52.5978,57200.0
2008-06-20 14:30:00,63.58,63.79,63.43,63.43,53500.0,52.5317,52.7052,52.4078,52.4078,53500.0
2008-06-20 15:00:00,63.34,63.84,63.28,63.72,44400.0,52.3334,52.7465,52.2838,52.6474,44400.0
2008-06-20 15:30:00,63.74,64.21,63.66,64.06,78900.0,52.6639,53.0522,52.5978,52.9283,78900.0
2008-06-23 09:30:00,63.93,64.85,63.7,64.65,33300.0,52.8209,53.581,52.6309,53.4158,33300.0
2008-06-23 10:00:00,64.67,65.11,64.36,64.7,35000.0,53.4323,53.7958,53.1762,53.4571,35000.0
2008-06-23 10:30:00,64.73,64.89,64.14,64.14,72200.0,53.4819,53.6141,52.9944,52.9944,72200.0
2008-06-23 11:00:00,64.14,64.2,63.85,64.01,33000.0,52.9944,53.044,52.7548,52.887,33000.0
2008-06-23 11:30:00,64.03,64.52,63.88,64.52,43000.0,52.9035,53.3084,52.7796,53.3084,43000.0
2008-06-23 12:00:00,64.48,64.6,64.09,64.28,40700.0,53.2753,53.3745,52.9531,53.1101,40700.0
2008-06-23 12:30:00,64.32,64.53,64.22,64.3,67700.0,53.1431,53.3166,53.0605,53.1266,67700.0
2008-06-23 13:00:00,64.29,64.42,63.91,64.33,85500.0,53.1183,53.2257,52.8044,53.1514,85500.0
2008-06-23 13:30:00,64.36,64.77,64.28,64.49,31100.0,53.1762,53.5149,53.1101,53.2836,31100.0
2008-06-23 14:00:00,64.48,64.77,63.42,63.72,127300.0,53.2753,53.5149,52.3995,52.6474,127300.0
2008-06-23 14:30:00,63.74,63.91,63.06,63.32,102300.0,52.6639,52.8044,52.1021,52.3169,102300.0
2008-06-23 15:00:00,63.29,63.48,62.99,63.02,77700.0,52.2921,52.4491,52.0442,52.069,77700.0
2008-06-23 15:30:00,63.05,63.26,62.79,63.05,87400.0,52.0938,52.2673,51.879,52.0938,87400.0
2008-06-24 09:30:00,62.71,62.85,62.26,62.46,82800.0,51.8129,51.9286,51.4411,51.6063,82800.0
2008-06-24 10:00:00,62.44,62.44,61.12,61.13,86000.0,51.5898,51.5898,50.4992,50.5074,86000.0
2008-06-24 10:30:00,61.12,61.2,60.49,61.0,125600.0,50.4992,50.5653,49.9787,50.4,125600.0
2008-06-24 11:00:00,61.03,62.0,60.96,61.96,111400.0,50.4248,51.2263,50.367,51.1932,111400.0
2008-06-24 11:30:00,61.98,62.52,61.82,62.48,95000.0,51.2097,51.6559,51.0775,51.6229,95000.0
2008-06-24 12:00:00,62.5,62.55,61.85,62.1,57800.0,51.6394,51.6807,51.1023,51.3089,57800.0
2008-06-24 12:30:00,62.08,62.17,61.56,61.66,48700.0,51.2924,51.3667,50.8627,50.9453,48700.0
2008-06-24 13:00:00,61.66,61.74,61.49,61.54,37400.0,50.9453,51.0114,50.8049,50.8462,37400.0
2008-06-24 13:30:00,61.53,61.98,61.5,61.88,53300.0,50.8379,51.2097,50.8131,51.1271,53300.0
2008-06-24 14:00:00,61.87,61.97,61.65,61.69,24200.0,51.1189,51.2015,50.9371,50.9701,24200.0
2008-06-24 14:30:00,61.69,61.73,61.32,61.34,54200.0,50.9701,51.0032,50.6644,50.681,54200.0
2008-06-24 15:00:00,61.38,61.48,61.04,61.1,41100.0,50.714,50.7966,50.4331,50.4827,41100.0
2008-06-24 15:30:00,61.1,61.15,60.28,60.78,135000.0,50.4827,50.524,49.8051,50.2183,135000.0
2008-06-25 09:30:00,61.17,61.8,61.01,61.18,20500.0,50.5405,51.061,50.4083,50.5488,20500.0
2008-06-25 10:00:00,61.16,61.6,61.16,61.51,19000.0,50.5322,50.8958,50.5322,50.8214,19000.0
2008-06-25 10:30:00,61.51,61.81,61.49,61.54,38500.0,50.8214,51.0693,50.8049,50.8462,38500.0
2008-06-25 11:00:00,61.59,61.9,61.56,61.79,36100.0,50.8875,51.1436,50.8627,51.0528,36100.0
2008-06-25 11:30:00,61.79,61.9,61.62,61.9,14600.0,51.0528,51.1436,50.9123,51.1436,14600.0
2008-06-25 12:00:00,61.84,61.84,61.62,61.68,11500.0,51.0941,51.0941,50.9123,50.9619,11500.0
2008-06-25 12:30:00,61.75,61.77,61.47,61.5,7700.0,51.0197,51.0362,50.7884,50.8131,7700.0
2008-06-25 13:00:00,61.44,61.75,61.44,61.59,27300.0,50.7636,51.0197,50.7636,50.8875,27300.0
2008-06-25 13:30:00,61.58,61.66,61.3,61.42,15800.0,50.8792,50.9453,50.6479,50.7471,15800.0
2008-06-25 14:00:00,61.42,61.68,61.16,61.26,42500.0,50.7471,50.9619,50.5322,50.6149,42500.0
2008-06-25 14:30:00,61.2,61.33,60.9,61.1,41700.0,50.5653,50.6727,50.3174,50.4827,41700.0
2008-06-25 15:00:00,61.12,61.59,60.94,61.2,54800.0,50.4992,50.8875,50.3505,50.5653,54800.0
2008-06-25 15:30:00,61.26,61.26,60.57,60.97,88000.0,50.6149,50.6149,50.0448,50.3752,88000.0
2008-06-26 09:30:00,60.9,60.9,59.23,59.91,47700.0,50.3174,50.3174,48.9376,49.4994,47700.0
2008-06-26 10:00:00,59.95,59.99,59.28,59.6,46500.0,49.5325,49.5655,48.9789,49.2433,46500.0
2008-06-26 10:30:00,59.52,59.65,58.98,59.06,62500.0,49.1772,49.2846,48.731,48.7971,62500.0
2008-06-26 11:00:00,59.05,59.39,58.97,59.33,31300.0,48.7889,49.0698,48.7228,49.0202,31300.0
2008-06-26 11:30:00,59.34,59.56,59.23,59.25,28700.0,49.0285,49.2103,48.9376,48.9541,28700.0
2008-06-26 12:00:00,59.25,59.36,59.01,59.05,39700.0,48.9541,49.045,48.7558,48.7889,39700.0
2008-06-26 12:30:00,59.04,59.15,58.9,59.12,34600.0,48.7806,48.8715,48.665,48.8467,34600.0
2008-06-26 13:00:00,59.1,59.38,58.93,58.93,48600.0,48.8302,49.0615,48.6897,48.6897,48600.0
2008-06-26 13:30:00,58.88,59.19,58.86,59.08,82400.0,48.6484,48.9046,48.6319,48.8137,82400.0
2008-06-26 14:00:00,59.15,59.15,58.34,58.49,69000.0,48.8715,48.8715,48.2023,48.3262,69000.0
2008-06-26 14:30:00,58.49,58.85,58.44,58.62,72500.0,48.3262,48.6236,48.2849,48.4336,72500.0
2008-06-26 15:00:00,58.68,58.84,58.48,58.48,63200.0,48.4832,48.6154,48.3179,48.3179,63200.0
2008-06-26 15:30:00,58.49,58.5,57.95,58.16,203800.0,48.3262,48.3345,47.88,48.0535,203800.0
2008-06-27 09:30:00,58.01,58.19,57.01,57.45,44400.0,47.9296,48.0783,47.1034,47.4669,44400.0
2008-06-27 10:00:00,57.45,58.05,57.29,57.31,42400.0,47.4669,47.9627,47.3347,47.3512,42400.0
2008-06-27 10:30:00,57.29,57.71,56.61,56.85,59300.0,47.3347,47.6817,46.7729,46.9712,59300.0
2008-06-27 11:00:00,56.9,56.93,56.69,56.75,54700.0,47.0125,47.0373,46.839,46.8886,54700.0
2008-06-27 11:30:00,56.75,57.04,56.75,57.02,28000.0,46.8886,47.1282,46.8886,47.1116,28000.0
2008-06-27 12:00:00,57.0,57.19,56.91,57.18,55800.0,47.0951,47.2521,47.0208,47.2438,55800.0
2008-06-27 12:30:00,57.2,57.25,56.91,57.05,177100.0,47.2604,47.3017,47.0208,47.1364,177100.0
2008-06-27 13:00:00,57.08,57.17,56.98,57.01,36800.0,47.1612,47.2356,47.0786,47.1034,36800.0
2008-06-27 13:30:00,57.01,57.16,57.0,57.09,26400.0,47.1034,47.2273,47.0951,47.1695,26400.0
2008-06-27 14:00:00,57.14,57.25,57.0,57.18,50300.0,47.2108,47.3017,47.0951,47.2438,50300.0
2008-06-27 14:30:00,57.21,57.65,57.07,57.65,56600.0,47.2686,47.6322,47.1529,47.6322,56600.0
2008-06-27 15:00:00,57.7,57.89,57.46,57.77,84200.0,47.6735,47.8305,47.4752,47.7313,84200.0
2008-06-27 15:30:00,57.76,57.78,57.53,57.68,197600.0,47.723,47.7396,47.533,47.6569,197600.0
2008-06-30 09:30:00,56.73,57.69,55.92,57.12,53600.0,46.872,47.6652,46.2028,47.1943,53600.0
2008-06-30 10:00:00,57.11,57.2,56.51,56.89,80200.0,47.186,47.2604,46.6903,47.0042,80200.0
2008-06-30 10:30:00,56.86,57.02,56.8,57.02,49900.0,46.9794,47.1116,46.9299,47.1116,49900.0
2008-06-30 11:00:00,57.02,57.28,56.99,57.1,48400.0,47.1116,47.3265,47.0869,47.1777,48400.0
2008-06-30 11:30:00,57.14,57.22,57.03,57.09,39800.0,47.2108,47.2769,47.1199,47.1695,39800.0
2008-06-30 12:00:00,57.06,57.4,57.04,57.18,33200.0,47.1447,47.4256,47.1282,47.2438,33200.0
2008-06-30 12:30:00,57.18,57.26,56.99,57.0,17100.0,47.2438,47.3099,47.0869,47.0951,17100.0
2008-06-30 13:00:00,57.0,57.13,56.99,57.02,28500.0,47.0951,47.2025,47.0869,47.1116,28500.0
2008-06-30 13:30:00,57.02,57.08,56.91,56.93,48200.0,47.1116,47.1612,47.0208,47.0373,48200.0
2008-06-30 14:00:00,56.93,57.07,56.79,57.0,60300.0,47.0373,47.1529,46.9216,47.0951,60300.0
2008-06-30 14:30:00,56.99,57.1,56.75,56.84,29000.0,47.0869,47.1777,46.8886,46.9629,29000.0
2008-06-30 15:00:00,56.84,56.85,55.94,56.39,70600.0,46.9629,46.9712,46.2193,46.5911,70600.0
2008-06-30 15:30:00,56.44,56.58,56.27,56.43,92800.0,46.6324,46.7481,46.492,46.6242,92800.0
2008-07-01 09:30:00,55.81,56.11,55.29,55.49,40700.0,46.1119,46.3598,45.6823,45.8475,40700.0
2008-07-01 10:00:00,55.5,55.7,55.23,55.52,72000.0,45.8558,46.021,45.6327,45.8723,72000.0
2008-07-01 10:30:00,55.53,55.9,55.43,55.67,160500.0,45.8806,46.1863,45.7979,45.9962,160500.0
2008-07-01 11:00:00,55.68,55.81,55.32,55.34,40500.0,46.0045,46.1119,45.707,45.7236,40500.0
2008-07-01 11:30:00,55.34,55.54,55.32,55.48,98900.0,45.7236,45.8888,45.707,45.8392,98900.0
2008-07-01 12:00:00,55.5,55.62,55.4,55.52,73200.0,45.8558,45.9549,45.7731,45.8723,73200.0
2008-07-01 12:30:00,55.52,55.53,55.31,55.36,64900.0,45.8723,45.8806,45.6988,45.7401,64900.0
2008-07-01 13:00:00,55.42,55.57,55.27,55.43,89000.0,45.7897,45.9136,45.6657,45.7979,89000.0
2008-07-01 13:30:00,55.43,55.55,54.88,55.53,134800.0,45.7979,45.8971,45.3435,45.8806,134800.0
2008-07-01 14:00:00,55.49,55.95,55.46,55.84,133000.0,45.8475,46.2276,45.8227,46.1367,133000.0
2008-07-01 14:30:00,55.83,56.54,55.63,56.07,66600.0,46.1284,46.715,45.9632,46.3267,66600.0
2008-07-01 15:00:00,56.0,56.1,55.88,55.97,65100.0,46.2689,46.3515,46.1697,46.2441,65100.0
2008-07-01 15:30:00,55.97,56.29,55.9,56.25,82700.0,46.2441,46.5085,46.1863,46.4754,82700.0
2008-07-02 09:30:00,56.01,56.99,56.01,56.62,92600.0,46.2771,47.0869,46.2771,46.7811,92600.0
2008-07-02 10:00:00,56.65,57.23,56.58,57.12,29500.0,46.8059,47.2851,46.7481,47.1943,29500.0
2008-07-02 10:30:00,57.15,57.27,56.91,57.08,102200.0,47.219,47.3182,47.0208,47.1612,102200.0
2008-07-02 11:00:00,57.1,57.2,56.62,56.69,43200.0,47.1777,47.2604,46.7811,46.839,43200.0
2008-07-02 11:30:00,56.71,57.16,56.66,57.05,82900.0,46.8555,47.2273,46.8142,47.1364,82900.0
2008-07-02 12:00:00,57.0,57.07,56.82,56.96,34000.0,47.0951,47.1529,46.9464,47.0621,34000.0
2008-07-02 12:30:00,56.95,57.2,56.72,57.2,52500.0,47.0538,47.2604,46.8638,47.2604,52500.0
2008-07-02 13:00:00,57.17,57.23,57.02,57.19,35900.0,47.2356,47.2851,47.1116,47.2521,35900.0
2008-07-02 13:30:00,57.18,57.28,57.04,57.11,34300.0,47.2438,47.3265,47.1282,47.186,34300.0
2008-07-02 14:00:00,57.16,57.17,56.8,56.9,55400.0,47.2273,47.2356,46.9299,47.0125,55400.0
2008-07-02 14:30:00,56.85,57.07,56.8,56.92,60000.0,46.9712,47.1529,46.9299,47.029,60000.0
2008-07-02 15:00:00,56.91,57.15,56.82,57.0,71100.0,47.0208,47.219,46.9464,47.0951,71100.0
2008-07-02 15:30:00,57.0,57.1,56.45,57.0,158900.0,47.0951,47.1777,46.6407,47.0951,158900.0
2008-07-03 09:30:00,57.52,58.2,56.96,57.12,84600.0,47.5248,48.0866,47.0621,47.1943,84600.0
2008-07-03 10:00:00,57.08,57.09,56.19,56.9,181200.0,47.1612,47.1695,46.4259,47.0125,181200.0
2008-07-03 10:30:00,56.9,57.0,56.42,56.73,64400.0,47.0125,47.0951,46.6159,46.872,64400.0
2008-07-03 11:00:00,56.72,57.11,56.72,57.04,48800.0,46.8638,47.186,46.8638,47.1282,48800.0
2008-07-03 11:30:00,57.04,57.06,55.73,55.98,95900.0,47.1282,47.1447,46.0458,46.2524,95900.0
2008-07-03 12:00:00,56.02,56.49,55.95,56.28,46000.0,46.2854,46.6737,46.2276,46.5002,46000.0
2008-07-03 12:30:00,56.26,56.32,56.01,56.14,64300.0,46.4837,46.5333,46.2771,46.3846,64300.0
2008-07-07 09:30:00,56.73,57.93,56.51,57.05,49000.0,46.872,47.8635,46.6903,47.1364,49000.0
2008-07-07 10:00:00,57.12,57.33,56.64,56.64,69700.0,47.1943,47.3678,46.7977,46.7977,69700.0
2008-07-07 10:30:00,56.63,56.63,56.01,56.04,34100.0,46.7894,46.7894,46.2771,46.3019,34100.0
2008-07-07 11:00:00,56.01,56.22,55.87,56.06,47500.0,46.2771,46.4507,46.1615,46.3185,47500.0
2008-07-07 11:30:00,56.09,56.12,55.63,55.84,33300.0,46.3432,46.368,45.9632,46.1367,33300.0
2008-07-07 12:00:00,55.84,56.05,55.69,55.78,43300.0,46.1367,46.3102,46.0128,46.0871,43300.0
2008-07-07 12:30:00,55.85,56.08,55.67,55.67,41500.0,46.1449,46.335,45.9962,45.9962,41500.0
2008-07-07 13:00:00,55.71,55.81,55.34,55.61,43100.0,46.0293,46.1119,45.7236,45.9467,43100.0
2008-07-07 13:30:00,55.6,55.86,55.5,55.67,34800.0,45.9384,46.1532,45.8558,45.9962,34800.0
2008-07-07 14:00:00,55.63,55.91,55.35,55.43,50900.0,45.9632,46.1945,45.7318,45.7979,50900.0
2008-07-07 14:30:00,55.46,55.51,54.89,54.95,44800.0,45.8227,45.864,45.3518,45.4013,44800.0
2008-07-07 15:00:00,54.95,55.19,54.77,55.17,110100.0,45.4013,45.5996,45.2526,45.5831,110100.0
2008-07-07 15:30:00,55.18,55.24,54.58,54.69,156900.0,45.5914,45.6409,45.0956,45.1865,156900.0
2008-07-08 09:30:00,54.8,54.8,53.62,53.7,60300.0,45.2774,45.2774,44.3025,44.3686,60300.0
2008-07-08 10:00:00,53.66,53.66,52.82,53.09,62800.0,44.3355,44.3355,43.6415,43.8646,62800.0
2008-07-08 10:30:00,53.09,53.78,53.09,53.75,73700.0,43.8646,44.4347,43.8646,44.4099,73700.0
2008-07-08 11:00:00,53.76,54.41,53.73,54.1,54800.0,44.4181,44.9552,44.3933,44.699,54800.0
2008-07-08 11:30:00,54.12,54.71,54.01,54.64,70000.0,44.7156,45.203,44.6247,45.1452,70000.0
2008-07-08 12:00:00,54.64,55.15,54.52,55.03,61900.0,45.1452,45.5666,45.0461,45.4674,61900.0
2008-07-08 12:30:00,55.01,55.18,54.88,54.9,49900.0,45.4509,45.5914,45.3435,45.36,49900.0
2008-07-08 13:00:00,54.91,55.04,54.37,54.69,42700.0,45.3683,45.4757,44.9221,45.1865,42700.0
2008-07-08 13:30:00,54.69,54.92,54.4,54.77,48600.0,45.1865,45.3766,44.9469,45.2526,48600.0
2008-07-08 14:00:00,54.84,55.37,54.8,55.31,40200.0,45.3105,45.7484,45.2774,45.6988,40200.0
2008-07-08 14:30:00,55.32,56.02,55.1,56.02,41700.0,45.707,46.2854,45.5253,46.2854,41700.0
2008-07-08 15:00:00,56.0,56.26,55.79,56.21,56500.0,46.2689,46.4837,46.0954,46.4424,56500.0
2008-07-08 15:30:00,56.2,56.89,56.01,56.59,115900.0,46.4341,47.0042,46.2771,46.7564,115900.0
2008-07-09 09:30:00,57.1,57.1,55.79,56.95,32400.0,47.1777,47.1777,46.0954,47.0538,32400.0
2008-07-09 10:00:00,56.9,57.44,56.54,57.36,45300.0,47.0125,47.4587,46.715,47.3926,45300.0
2008-07-09 10:30:00,57.3,57.36,57.0,57.3,37100.0,47.343,47.3926,47.0951,47.343,37100.0
2008-07-09 11:00:00,57.25,57.58,57.12,57.49,17800.0,47.3017,47.5743,47.1943,47.5,17800.0
2008-07-09 11:30:00,57.49,57.49,56.8,56.89,13000.0,47.5,47.5,46.9299,47.0042,13000.0
2008-07-09 12:00:00,56.82,56.93,56.62,56.74,23300.0,46.9464,47.0373,46.7811,46.8803,23300.0
2008-07-09 12:30:00,56.66,56.69,56.26,56.49,26100.0,46.8142,46.839,46.4837,46.6737,26100.0
2008-07-09 13:00:00,56.47,56.47,56.16,56.47,15300.0,46.6572,46.6572,46.4011,46.6572,15300.0
2008-07-09 13:30:00,56.43,56.59,56.39,56.53,25400.0,46.6242,46.7564,46.5911,46.7068,25400.0
2008-07-09 14:00:00,56.48,56.62,56.23,56.25,42600.0,46.6655,46.7811,46.4589,46.4754,42600.0
2008-07-09 14:30:00,56.22,56.35,56.04,56.13,30900.0,46.4507,46.5581,46.3019,46.3763,30900.0
2008-07-09 15:00:00,56.1,56.25,55.89,55.93,44100.0,46.3515,46.4754,46.178,46.211,44100.0
2008-07-09 15:30:00,55.92,56.0,55.48,55.63,86100.0,46.2028,46.2689,45.8392,45.9632,86100.0
2008-07-10 09:30:00,55.95,56.51,55.11,55.11,23200.0,46.2276,46.6903,45.5335,45.5335,23200.0
2008-07-10 10:00:00,55.13,55.24,54.72,54.86,27000.0,45.5501,45.6409,45.2113,45.327,27000.0
2008-07-10 10:30:00,54.79,54.86,54.72,54.73,29800.0,45.2691,45.327,45.2113,45.2196,29800.0
2008-07-10 11:00:00,54.78,55.24,54.74,54.91,15800.0,45.2609,45.6409,45.2278,45.3683,15800.0
2008-07-10 11:30:00,54.98,55.44,54.98,55.14,17200.0,45.4261,45.8062,45.4261,45.5583,17200.0
2008-07-10 12:00:00,55.14,55.35,55.02,55.14,25800.0,45.5583,45.7318,45.4592,45.5583,25800.0
2008-07-10 12:30:00,55.11,55.24,55.03,55.08,19300.0,45.5335,45.6409,45.4674,45.5088,19300.0
2008-07-10 13:00:00,55.09,55.25,55.07,55.1,17100.0,45.517,45.6492,45.5005,45.5253,17100.0
2008-07-10 13:30:00,55.17,55.3,55.08,55.11,21400.0,45.5831,45.6905,45.5088,45.5335,21400.0
2008-07-10 14:00:00,55.18,55.18,54.51,54.62,31900.0,45.5914,45.5914,45.0378,45.1287,31900.0
2008-07-10 14:30:00,54.61,54.88,54.6,54.65,36200.0,45.1204,45.3435,45.1122,45.1535,36200.0
2008-07-10 15:00:00,54.65,54.98,54.59,54.71,58800.0,45.1535,45.4261,45.1039,45.203,58800.0
2008-07-10 15:30:00,54.71,55.0,54.65,54.96,50100.0,45.203,45.4427,45.1535,45.4096,50100.0
2008-07-11 09:30:00,54.64,54.64,53.43,53.69,51200.0,45.1452,45.1452,44.1455,44.3603,51200.0
2008-07-11 10:00:00,53.69,53.83,53.26,53.42,41800.0,44.3603,44.476,44.005,44.1372,41800.0
2008-07-11 10:30:00,53.53,53.8,53.35,53.65,27500.0,44.2281,44.4512,44.0794,44.3272,27500.0
2008-07-11 11:00:00,53.7,53.79,53.54,53.67,27400.0,44.3686,44.4429,44.2364,44.3438,27400.0
2008-07-11 11:30:00,53.58,54.0,53.47,53.92,37500.0,44.2694,44.6164,44.1785,44.5503,37500.0
2008-07-11 12:00:00,53.88,53.99,53.57,53.68,11900.0,44.5173,44.6082,44.2611,44.352,11900.0
2008-07-11 12:30:00,53.7,53.92,53.59,53.73,13500.0,44.3686,44.5503,44.2777,44.3933,13500.0
2008-07-11 13:00:00,53.73,54.26,53.7,54.12,33200.0,44.3933,44.8312,44.3686,44.7156,33200.0
2008-07-11 13:30:00,54.09,54.18,53.69,53.91,24400.0,44.6908,44.7651,44.3603,44.5421,24400.0
2008-07-11 14:00:00,53.79,54.04,53.6,53.84,27700.0,44.4429,44.6495,44.2859,44.4842,27700.0
2008-07-11 14:30:00,53.77,54.66,53.71,54.55,30200.0,44.4264,45.1617,44.3768,45.0708,30200.0
2008-07-11 15:00:00,54.61,55.0,54.13,54.27,44000.0,45.1204,45.4427,44.7238,44.8395,44000.0
2008-07-11 15:30:00,54.28,54.34,53.63,54.2,53000.0,44.8478,44.8973,44.3107,44.7817,53000.0
2008-07-14 09:30:00,55.23,55.24,54.36,54.58,52900.0,45.6327,45.6409,44.9139,45.0956,52900.0
2008-07-14 10:00:00,54.62,54.96,54.39,54.5,48200.0,45.1287,45.4096,44.9387,45.0295,48200.0
2008-07-14 10:30:00,54.46,54.79,54.05,54.78,38700.0,44.9965,45.2691,44.6577,45.2609,38700.0
2008-07-14 11:00:00,54.78,54.8,54.4,54.66,25900.0,45.2609,45.2774,44.9469,45.1617,25900.0
2008-07-14 11:30:00,54.66,54.91,54.48,54.89,33100.0,45.1617,45.3683,45.013,45.3518,33100.0
2008-07-14 12:00:00,54.83,54.85,54.38,54.63,69300.0,45.3022,45.3187,44.9304,45.1369,69300.0
2008-07-14 12:30:00,54.64,54.7,54.5,54.55,34700.0,45.1452,45.1948,45.0295,45.0708,34700.0
2008-07-14 13:00:00,54.5,54.58,54.11,54.31,43900.0,45.0295,45.0956,44.7073,44.8726,43900.0
2008-07-14 13:30:00,54.31,54.64,54.21,54.28,26700.0,44.8726,45.1452,44.7899,44.8478,26700.0
2008-07-14 14:00:00,54.28,54.58,54.17,54.55,35900.0,44.8478,45.0956,44.7569,45.0708,35900.0
2008-07-14 14:30:00,54.58,54.69,53.98,54.2,41100.0,45.0956,45.1865,44.5999,44.7817,41100.0
2008-07-14 15:00:00,54.2,54.66,54.08,54.64,57300.0,44.7817,45.1617,44.6825,45.1452,57300.0
2008-07-14 15:30:00,54.63,54.94,54.22,54.3,80600.0,45.1369,45.3931,44.7982,44.8643,80600.0
2008-07-15 09:30:00,54.37,54.37,53.09,53.15,13400.0,44.9221,44.9221,43.8646,43.9141,13400.0
2008-07-15 10:00:00,53.15,53.65,52.75,53.39,36000.0,43.9141,44.3272,43.5836,44.1124,36000.0
2008-07-15 10:30:00,53.37,54.15,53.37,53.94,40000.0,44.0959,44.7404,44.0959,44.5668,40000.0
2008-07-15 11:00:00,53.98,54.93,53.91,53.91,36700.0,44.5999,45.3848,44.5421,44.5421,36700.0
2008-07-15 11:30:00,53.9,54.6,53.87,54.46,42300.0,44.5338,45.1122,44.509,44.9965,42300.0
2008-07-15 12:00:00,54.42,54.69,54.0,54.41,27800.0,44.9634,45.1865,44.6164,44.9552,27800.0
2008-07-15 12:30:00,54.36,55.14,54.32,54.97,21900.0,44.9139,45.5583,44.8808,45.4179,21900.0
2008-07-15 13:00:00,54.98,55.22,54.39,54.75,50800.0,45.4261,45.6244,44.9387,45.2361,50800.0
2008-07-15 13:30:00,54.74,55.05,54.62,54.92,37300.0,45.2278,45.484,45.1287,45.3766,37300.0
2008-07-15 14:00:00,54.94,54.94,54.43,54.43,33000.0,45.3931,45.3931,44.9717,44.9717,33000.0
2008-07-15 14:30:00,54.54,54.67,54.24,54.57,28700.0,45.0626,45.17,44.8147,45.0874,28700.0
2008-07-15 15:00:00,54.59,54.74,54.42,54.48,30700.0,45.1039,45.2278,44.9634,45.013,30700.0
2008-07-15 15:30:00,54.47,54.84,54.03,54.2,50700.0,45.0048,45.3105,44.6412,44.7817,50700.0
2008-07-16 09:30:00,54.54,54.59,54.0,54.59,13000.0,45.0626,45.1039,44.6164,45.1039,13000.0
2008-07-16 10:00:00,54.56,54.6,54.1,54.48,11500.0,45.0791,45.1122,44.699,45.013,11500.0
2008-07-16 10:30:00,54.52,55.35,54.37,55.09,42300.0,45.0461,45.7318,44.9221,45.517,42300.0
2008-07-16 11:00:00,55.05,55.5,55.05,55.43,14700.0,45.484,45.8558,45.484,45.7979,14700.0
2008-07-16 11:30:00,55.51,55.64,55.4,55.43,21100.0,45.864,45.9714,45.7731,45.7979,21100.0
2008-07-16 12:00:00,55.47,55.59,55.27,55.45,28000.0,45.831,45.9301,45.6657,45.8145,28000.0
2008-07-16 12:30:00,55.46,55.46,55.04,55.23,15700.0,45.8227,45.8227,45.4757,45.6327,15700.0
2008-07-16 13:00:00,55.23,55.75,55.23,55.74,15300.0,45.6327,46.0623,45.6327,46.0541,15300.0
2008-07-16 13:30:00,55.73,55.73,55.53,55.67,9100.0,46.0458,46.0458,45.8806,45.9962,9100.0
2008-07-16 14:00:00,55.69,55.79,55.35,55.61,17000.0,46.0128,46.0954,45.7318,45.9467,17000.0
2008-07-16 14:30:00,55.62,55.82,55.52,55.74,12500.0,45.9549,46.1202,45.8723,46.0541,12500.0
2008-07-16 15:00:00,55.74,56.0,55.49,55.88,27500.0,46.0541,46.2689,45.8475,46.1697,27500.0
2008-07-16 15:30:00,55.91,56.12,55.64,55.99,51400.0,46.1945,46.368,45.9714,46.2606,51400.0
2008-07-17 09:30:00,56.55,56.66,54.66,56.57,53900.0,46.7233,46.8142,45.1617,46.7398,53900.0
2008-07-17 10:00:00,56.6,57.41,56.46,57.0,63600.0,46.7646,47.4339,46.6489,47.0951,63600.0
2008-07-17 10:30:00,57.0,57.26,56.15,56.16,65900.0,47.0951,47.3099,46.3928,46.4011,65900.0
2008-07-17 11:00:00,56.18,56.33,55.3,55.65,42600.0,46.4176,46.5415,45.6905,45.9797,42600.0
2008-07-17 11:30:00,55.61,56.29,55.51,56.09,28600.0,45.9467,46.5085,45.864,46.3432,28600.0
2008-07-17 12:00:00,56.0,56.2,55.94,55.98,27300.0,46.2689,46.4341,46.2193,46.2524,27300.0
2008-07-17 12:30:00,55.97,56.13,55.7,56.05,24400.0,46.2441,46.3763,46.021,46.3102,24400.0
2008-07-17 13:00:00,55.92,56.56,55.87,56.53,29400.0,46.2028,46.7316,46.1615,46.7068,29400.0
2008-07-17 13:30:00,56.59,57.15,56.58,56.99,27600.0,46.7564,47.219,46.7481,47.0869,27600.0
2008-07-17 14:00:00,56.99,57.28,56.81,57.26,27700.0,47.0869,47.3265,46.9381,47.3099,27700.0
2008-07-17 14:30:00,57.25,57.25,56.79,56.97,26700.0,47.3017,47.3017,46.9216,47.0703,26700.0
2008-07-17 15:00:00,56.95,57.32,56.86,57.12,42000.0,47.0538,47.3595,46.9794,47.1943,42000.0
2008-07-17 15:30:00,57.12,57.25,56.79,57.06,44600.0,47.1943,47.3017,46.9216,47.1447,44600.0
2008-07-18 09:30:00,57.42,57.42,57.0,57.19,25400.0,47.4421,47.4421,47.0951,47.2521,25400.0
2008-07-18 10:00:00,57.27,57.45,57.05,57.38,21800.0,47.3182,47.4669,47.1364,47.4091,21800.0
2008-07-18 10:30:00,57.45,57.67,57.25,57.59,14900.0,47.4669,47.6487,47.3017,47.5826,14900.0
2008-07-18 11:00:00,57.64,57.69,57.16,57.16,21300.0,47.6239,47.6652,47.2273,47.2273,21300.0
2008-07-18 11:30:00,57.16,57.34,57.06,57.32,9300.0,47.2273,47.376,47.1447,47.3595,9300.0
2008-07-18 12:00:00,57.31,57.32,57.05,57.05,18600.0,47.3512,47.3595,47.1364,47.1364,18600.0
2008-07-18 12:30:00,57.05,57.2,56.93,56.96,11100.0,47.1364,47.2604,47.0373,47.0621,11100.0
2008-07-18 13:00:00,57.0,57.24,56.94,57.18,9900.0,47.0951,47.2934,47.0455,47.2438,9900.0
2008-07-18 13:30:00,57.04,57.42,57.0,57.2,16900.0,47.1282,47.4421,47.0951,47.2604,16900.0
2008-07-18 14:00:00,57.16,57.26,57.0,57.09,21200.0,47.2273,47.3099,47.0951,47.1695,21200.0
2008-07-18 14:30:00,57.08,57.12,56.95,57.1,13400.0,47.1612,47.1943,47.0538,47.1777,13400.0
2008-07-18 15:00:00,57.08,57.15,56.91,57.15,26300.0,47.1612,47.219,47.0208,47.219,26300.0
2008-07-18 15:30:00,57.09,57.36,57.01,57.09,27100.0,47.1695,47.3926,47.1034,47.1695,27100.0
2008-07-21 09:30:00,57.58,57.91,57.37,57.74,12300.0,47.5743,47.847,47.4008,47.7065,12300.0
2008-07-21 10:00:00,57.72,57.72,57.36,57.38,15700.0,47.69,47.69,47.3926,47.4091,15700.0
2008-07-21 10:30:00,57.43,57.6,57.3,57.5,5800.0,47.4504,47.5909,47.343,47.5082,5800.0
2008-07-21 11:00:00,57.35,57.46,57.1,57.25,12100.0,47.3843,47.4752,47.1777,47.3017,12100.0
2008-07-21 11:30:00,57.22,57.22,56.45,56.46,7300.0,47.2769,47.2769,46.6407,46.6489,7300.0
2008-07-21 12:00:00,56.49,56.82,56.46,56.79,16100.0,46.6737,46.9464,46.6489,46.9216,16100.0
2008-07-21 12:30:00,56.8,57.19,56.65,56.7,12500.0,46.9299,47.2521,46.8059,46.8472,12500.0
2008-07-21 13:00:00,56.67,56.85,56.59,56.81,11000.0,46.8225,46.9712,46.7564,46.9381,11000.0
2008-07-21 13:30:00,56.84,56.98,56.69,56.69,5500.0,46.9629,47.0786,46.839,46.839,5500.0
2008-07-21 14:00:00,56.76,56.84,56.45,56.52,15700.0,46.8968,46.9629,46.6407,46.6985,15700.0
2008-07-21 14:30:00,56.54,56.54,56.2,56.29,20500.0,46.715,46.715,46.4341,46.5085,20500.0
2008-07-21 15:00:00,56.22,56.59,56.12,56.53,30400.0,46.4507,46.7564,46.368,46.7068,30400.0
2008-07-21 15:30:00,56.5,56.93,56.46,56.72,18800.0,46.682,47.0373,46.6489,46.8638,18800.0
2008-07-22 09:30:00,56.7,56.7,55.92,56.27,14500.0,46.8472,46.8472,46.2028,46.492,14500.0
2008-07-22 10:00:00,56.34,56.88,56.34,56.42,17700.0,46.5498,46.996,46.5498,46.6159,17700.0
2008-07-22 10:30:00,56.49,56.55,56.26,56.55,9600.0,46.6737,46.7233,46.4837,46.7233,9600.0
2008-07-22 11:00:00,56.47,56.89,56.42,56.86,22300.0,46.6572,47.0042,46.6159,46.9794,22300.0
2008-07-22 11:30:00,56.92,56.92,56.56,56.56,4600.0,47.029,47.029,46.7316,46.7316,4600.0
2008-07-22 12:00:00,56.62,56.84,56.57,56.73,10800.0,46.7811,46.9629,46.7398,46.872,10800.0
2008-07-22 12:30:00,56.74,56.92,56.59,56.86,7200.0,46.8803,47.029,46.7564,46.9794,7200.0
2008-07-22 13:00:00,56.83,56.86,56.61,56.78,22300.0,46.9547,46.9794,46.7729,46.9133,22300.0
2008-07-22 13:30:00,56.73,57.07,56.69,56.88,13400.0,46.872,47.1529,46.839,46.996,13400.0
2008-07-22 14:00:00,56.86,57.04,56.84,57.02,28600.0,46.9794,47.1282,46.9629,47.1116,28600.0
2008-07-22 14:30:00,57.02,57.15,56.88,57.05,14300.0,47.1116,47.219,46.996,47.1364,14300.0
2008-07-22 15:00:00,57.1,57.28,56.98,57.19,16900.0,47.1777,47.3265,47.0786,47.2521,16900.0
2008-07-22 15:30:00,57.15,57.96,57.15,57.81,57800.0,47.219,47.8883,47.219,47.7644,57800.0
2008-07-23 09:30:00,58.26,59.4,57.84,58.89,32000.0,48.1362,49.0781,47.7891,48.6567,32000.0
2008-07-23 10:00:00,58.84,59.8,58.64,59.55,58900.0,48.6154,49.4086,48.4501,49.202,58900.0
2008-07-23 10:30:00,59.61,59.97,59.51,59.71,21600.0,49.2516,49.549,49.169,49.3342,21600.0
2008-07-23 11:00:00,59.6,59.94,59.51,59.75,25600.0,49.2433,49.5242,49.169,49.3672,25600.0
2008-07-23 11:30:00,59.72,59.85,58.72,58.83,52000.0,49.3425,49.4499,48.5162,48.6071,52000.0
2008-07-23 12:00:00,58.83,58.98,58.35,58.38,30300.0,48.6071,48.731,48.2105,48.2353,30300.0
2008-07-23 12:30:00,58.39,58.7,58.22,58.7,23700.0,48.2436,48.4997,48.1031,48.4997,23700.0
2008-07-23 13:00:00,58.71,58.76,58.51,58.52,9600.0,48.508,48.5493,48.3427,48.351,9600.0
2008-07-23 13:30:00,58.48,58.94,58.33,58.51,15200.0,48.3179,48.698,48.194,48.3427,15200.0
2008-07-23 14:00:00,58.58,58.7,58.35,58.58,22600.0,48.4006,48.4997,48.2105,48.4006,22600.0
2008-07-23 14:30:00,58.62,58.64,58.36,58.36,21800.0,48.4336,48.4501,48.2188,48.2188,21800.0
2008-07-23 15:00:00,58.43,58.64,58.3,58.42,26600.0,48.2766,48.4501,48.1692,48.2684,26600.0
2008-07-23 15:30:00,58.46,58.72,58.35,58.5,58800.0,48.3014,48.5162,48.2105,48.3345,58800.0
2008-07-24 09:30:00,58.95,58.95,58.09,58.6,23700.0,48.7063,48.7063,47.9957,48.4171,23700.0
2008-07-24 10:00:00,58.6,58.6,57.98,58.13,21500.0,48.4171,48.4171,47.9048,48.0288,21500.0
2008-07-24 10:30:00,58.11,58.59,58.11,58.5,22500.0,48.0122,48.4088,48.0122,48.3345,22500.0
2008-07-24 11:00:00,58.49,58.56,58.04,58.18,62400.0,48.3262,48.384,47.9544,48.0701,62400.0
2008-07-24 11:30:00,58.12,58.4,58.03,58.21,21000.0,48.0205,48.2518,47.9461,48.0949,21000.0
2008-07-24 12:00:00,58.25,58.4,57.92,57.95,11900.0,48.1279,48.2518,47.8552,47.88,11900.0
2008-07-24 12:30:00,57.93,58.13,57.66,57.99,13800.0,47.8635,48.0288,47.6404,47.9131,13800.0
2008-07-24 13:00:00,57.96,58.04,57.66,57.8,11700.0,47.8883,47.9544,47.6404,47.7561,11700.0
2008-07-24 13:30:00,57.85,57.99,57.76,57.87,22300.0,47.7974,47.9131,47.723,47.8139,22300.0
2008-07-24 14:00:00,57.88,57.98,57.61,57.89,17500.0,47.8222,47.9048,47.5991,47.8305,17500.0
2008-07-24 14:30:00,57.88,58.05,57.63,58.05,23700.0,47.8222,47.9627,47.6156,47.9627,23700.0
2008-07-24 15:00:00,58.13,58.13,57.67,57.84,18900.0,48.0288,48.0288,47.6487,47.7891,18900.0
2008-07-24 15:30:00,57.76,58.04,57.44,57.56,39900.0,47.723,47.9544,47.4587,47.5578,39900.0
2008-07-25 09:30:00,57.35,57.56,56.68,57.53,14400.0,47.3843,47.5578,46.8307,47.533,14400.0
2008-07-25 10:00:00,57.58,57.97,57.32,57.32,28200.0,47.5743,47.8966,47.3595,47.3595,28200.0
2008-07-25 10:30:00,57.34,57.57,57.1,57.54,26800.0,47.376,47.5661,47.1777,47.5413,26800.0
2008-07-25 11:00:00,57.54,57.73,57.28,57.43,23200.0,47.5413,47.6983,47.3265,47.4504,23200.0
2008-07-25 11:30:00,57.44,57.55,57.19,57.37,20300.0,47.4587,47.5495,47.2521,47.4008,20300.0
2008-07-25 12:00:00,57.31,57.48,56.78,57.48,28500.0,47.3512,47.4917,46.9133,47.4917,28500.0
2008-07-25 12:30:00,57.47,57.47,57.08,57.39,23500.0,47.4834,47.4834,47.1612,47.4173,23500.0
2008-07-25 13:00:00,57.39,57.41,56.9,56.96,15000.0,47.4173,47.4339,47.0125,47.0621,15000.0
2008-07-25 13:30:00,56.92,57.05,56.82,56.84,9800.0,47.029,47.1364,46.9464,46.9629,9800.0
2008-07-25 14:00:00,56.79,57.04,56.77,56.92,11300.0,46.9216,47.1282,46.9051,47.029,11300.0
2008-07-25 14:30:00,56.83,56.95,56.68,56.88,13000.0,46.9547,47.0538,46.8307,46.996,13000.0
2008-07-25 15:00:00,56.93,57.19,56.8,57.03,25800.0,47.0373,47.2521,46.9299,47.1199,25800.0
2008-07-25 15:30:00,57.03,57.35,56.99,57.25,28800.0,47.1199,47.3843,47.0869,47.3017,28800.0
2008-07-28 09:30:00,57.29,57.76,57.2,57.59,22100.0,47.3347,47.723,47.2604,47.5826,22100.0
2008-07-28 10:00:00,57.62,57.7,57.01,57.01,34500.0,47.6074,47.6735,47.1034,47.1034,34500.0
2008-07-28 10:30:00,57.01,57.07,56.46,56.88,31700.0,47.1034,47.1529,46.6489,46.996,31700.0
2008-07-28 11:00:00,56.84,56.92,55.92,56.09,33600.0,46.9629,47.029,46.2028,46.3432,33600.0
2008-07-28 11:30:00,56.04,56.2,55.45,55.8,29700.0,46.3019,46.4341,45.8145,46.1036,29700.0
2008-07-28 12:00:00,55.8,55.83,55.57,55.61,20800.0,46.1036,46.1284,45.9136,45.9467,20800.0
2008-07-28 12:30:00,55.63,55.73,55.36,55.37,12500.0,45.9632,46.0458,45.7401,45.7484,12500.0
2008-07-28 13:00:00,55.38,55.59,55.32,55.57,20400.0,45.7566,45.9301,45.707,45.9136,20400.0
2008-07-28 13:30:00,55.56,55.75,55.25,55.57,17200.0,45.9053,46.0623,45.6492,45.9136,17200.0
2008-07-28 14:00:00,55.56,55.67,55.22,55.22,19500.0,45.9053,45.9962,45.6244,45.6244,19500.0
2008-07-28 14:30:00,55.25,55.65,55.23,55.43,23500.0,45.6492,45.9797,45.6327,45.7979,23500.0
2008-07-28 15:00:00,55.44,55.53,54.96,55.11,81300.0,45.8062,45.8806,45.4096,45.5335,81300.0
2008-07-28 15:30:00,55.11,55.8,55.11,55.6,88300.0,45.5335,46.1036,45.5335,45.9384,88300.0
2008-07-29 09:30:00,55.77,56.64,55.56,56.54,16600.0,46.0789,46.7977,45.9053,46.715,16600.0
2008-07-29 10:00:00,56.52,57.41,56.38,57.04,89000.0,46.6985,47.4339,46.5829,47.1282,89000.0
2008-07-29 10:30:00,56.96,57.42,56.96,57.39,22500.0,47.0621,47.4421,47.0621,47.4173,22500.0
2008-07-29 11:00:00,57.38,57.47,57.15,57.26,20600.0,47.4091,47.4834,47.219,47.3099,20600.0
2008-07-29 11:30:00,57.36,57.63,57.3,57.46,32100.0,47.3926,47.6156,47.343,47.4752,32100.0
2008-07-29 12:00:00,57.45,57.87,57.38,57.77,36400.0,47.4669,47.8139,47.4091,47.7313,36400.0
2008-07-29 12:30:00,57.83,57.91,57.66,57.89,21500.0,47.7809,47.847,47.6404,47.8305,21500.0
2008-07-29 13:00:00,57.87,58.02,57.74,57.95,26700.0,47.8139,47.9379,47.7065,47.88,26700.0
2008-07-29 13:30:00,58.03,58.05,57.87,57.98,22100.0,47.9461,47.9627,47.8139,47.9048,22100.0
2008-07-29 14:00:00,57.95,58.06,57.73,57.92,37100.0,47.88,47.9709,47.6983,47.8552,37100.0
2008-07-29 14:30:00,57.9,57.94,57.6,57.68,33400.0,47.8387,47.8718,47.5909,47.6569,33400.0
2008-07-29 15:00:00,57.65,57.71,57.44,57.71,39000.0,47.6322,47.6817,47.4587,47.6817,39000.0
2008-07-29 15:30:00,57.65,58.05,57.44,58.03,74000.0,47.6322,47.9627,47.4587,47.9461,74000.0
2008-07-30 09:30:00,58.43,59.06,58.18,58.37,24700.0,48.2766,48.7971,48.0701,48.227,24700.0
2008-07-30 10:00:00,58.42,58.85,58.42,58.59,27700.0,48.2684,48.6236,48.2684,48.4088,27700.0
2008-07-30 10:30:00,58.57,58.75,58.38,58.57,55900.0,48.3923,48.541,48.2353,48.3923,55900.0
2008-07-30 11:00:00,58.48,58.82,58.41,58.76,31200.0,48.3179,48.5989,48.2601,48.5493,31200.0
2008-07-30 11:30:00,58.65,58.7,58.43,58.68,18600.0,48.4584,48.4997,48.2766,48.4832,18600.0
2008-07-30 12:00:00,58.7,58.76,58.6,58.69,20300.0,48.4997,48.5493,48.4171,48.4914,20300.0
2008-07-30 12:30:00,58.69,58.69,58.06,58.27,40600.0,48.4914,48.4914,47.9709,48.1444,40600.0
2008-07-30 13:00:00,58.27,58.32,57.82,57.95,13600.0,48.1444,48.1857,47.7726,47.88,13600.0
2008-07-30 13:30:00,57.9,58.03,57.66,57.73,12600.0,47.8387,47.9461,47.6404,47.6983,12600.0
2008-07-30 14:00:00,57.69,58.14,57.68,58.14,19900.0,47.6652,48.037,47.6569,48.037,19900.0
2008-07-30 14:30:00,58.13,58.28,58.06,58.19,18900.0,48.0288,48.1527,47.9709,48.0783,18900.0
2008-07-30 15:00:00,58.19,58.4,58.0,58.4,19300.0,48.0783,48.2518,47.9213,48.2518,19300.0
2008-07-30 15:30:00,58.38,58.71,58.23,58.41,44000.0,48.2353,48.508,48.1114,48.2601,44000.0
2008-07-31 09:30:00,57.67,57.95,57.08,57.4,30400.0,47.6487,47.88,47.1612,47.4256,30400.0
2008-07-31 10:00:00,57.38,58.33,57.27,58.33,23400.0,47.4091,48.194,47.3182,48.194,23400.0
2008-07-31 10:30:00,58.36,58.43,58.1,58.36,54700.0,48.2188,48.2766,48.004,48.2188,54700.0
2008-07-31 11:00:00,58.33,58.39,58.15,58.2,19600.0,48.194,48.2436,48.0453,48.0866,19600.0
2008-07-31 11:30:00,58.21,58.36,58.18,58.3,19800.0,48.0949,48.2188,48.0701,48.1692,19800.0
2008-07-31 12:00:00,58.33,58.44,57.87,57.98,7300.0,48.194,48.2849,47.8139,47.9048,7300.0
2008-07-31 12:30:00,57.93,58.16,57.84,57.91,7800.0,47.8635,48.0535,47.7891,47.847,7800.0
2008-07-31 13:00:00,57.91,58.21,57.89,58.06,4600.0,47.847,48.0949,47.8305,47.9709,4600.0
2008-07-31 13:30:00,58.03,58.27,57.81,57.89,19000.0,47.9461,48.1444,47.7644,47.8305,19000.0
2008-07-31 14:00:00,57.92,58.09,57.47,57.79,33600.0,47.8552,47.9957,47.4834,47.7478,33600.0
2008-07-31 14:30:00,57.79,58.06,57.7,58.02,19600.0,47.7478,47.9709,47.6735,47.9379,19600.0
2008-07-31 15:00:00,58.08,58.17,57.72,57.75,13600.0,47.9874,48.0618,47.69,47.7148,13600.0
2008-07-31 15:30:00,57.71,57.78,57.29,57.67,41700.0,47.6817,47.7396,47.3347,47.6487,41700.0
2008-08-01 09:30:00,57.89,57.92,57.16,57.51,14500.0,47.8305,47.8552,47.2273,47.5165,14500.0
2008-08-01 10:00:00,57.53,57.79,57.02,57.4,11500.0,47.533,47.7478,47.1116,47.4256,11500.0
2008-08-01 10:30:00,57.29,58.08,57.29,57.87,29300.0,47.3347,47.9874,47.3347,47.8139,29300.0
2008-08-01 11:00:00,57.89,58.24,57.75,58.18,14400.0,47.8305,48.1196,47.7148,48.0701,14400.0
2008-08-01 11:30:00,58.2,58.48,58.08,58.48,27500.0,48.0866,48.3179,47.9874,48.3179,27500.0
2008-08-01 12:00:00,58.43,58.45,58.06,58.06,17400.0,48.2766,48.2931,47.9709,47.9709,17400.0
2008-08-01 12:30:00,58.04,58.08,57.85,57.88,10500.0,47.9544,47.9874,47.7974,47.8222,10500.0
2008-08-01 13:00:00,57.88,58.12,57.84,58.1,18600.0,47.8222,48.0205,47.7891,48.004,18600.0
2008-08-01 13:30:00,58.16,58.21,57.96,58.11,18300.0,48.0535,48.0949,47.8883,48.0122,18300.0
2008-08-01 14:00:00,58.09,58.18,57.87,58.18,19900.0,47.9957,48.0701,47.8139,48.0701,19900.0
2008-08-01 14:30:00,58.18,58.56,57.98,58.55,23600.0,48.0701,48.384,47.9048,48.3758,23600.0
2008-08-01 15:00:00,58.61,58.78,58.28,58.65,32400.0,48.4253,48.5658,48.1527,48.4584,32400.0
2008-08-01 15:30:00,58.62,58.95,58.29,58.4,39200.0,48.4336,48.7063,48.161,48.2518,39200.0
2008-08-04 09:30:00,58.28,58.28,57.26,57.89,10800.0,48.1527,48.1527,47.3099,47.8305,10800.0
2008-08-04 10:00:00,57.83,57.88,57.64,57.75,12500.0,47.7809,47.8222,47.6239,47.7148,12500.0
2008-08-04 10:30:00,57.72,57.85,57.48,57.5,19700.0,47.69,47.7974,47.4917,47.5082,19700.0
2008-08-04 11:00:00,57.5,57.54,57.44,57.54,26100.0,47.5082,47.5413,47.4587,47.5413,26100.0
2008-08-04 11:30:00,57.6,57.99,57.56,57.98,26200.0,47.5909,47.9131,47.5578,47.9048,26200.0
2008-08-04 12:00:00,57.94,57.94,57.77,57.88,21100.0,47.8718,47.8718,47.7313,47.8222,21100.0
2008-08-04 12:30:00,57.92,57.99,57.71,57.79,26200.0,47.8552,47.9131,47.6817,47.7478,26200.0
2008-08-04 13:00:00,57.81,58.07,57.72,57.77,33800.0,47.7644,47.9792,47.69,47.7313,33800.0
2008-08-04 13:30:00,57.77,58.06,57.75,57.94,22600.0,47.7313,47.9709,47.7148,47.8718,22600.0
2008-08-04 14:00:00,57.94,57.95,57.73,57.79,33300.0,47.8718,47.88,47.6983,47.7478,33300.0
2008-08-04 14:30:00,57.81,57.93,57.72,57.88,28000.0,47.7644,47.8635,47.69,47.8222,28000.0
2008-08-04 15:00:00,57.88,57.93,57.58,57.63,30800.0,47.8222,47.8635,47.5743,47.6156,30800.0
2008-08-04 15:30:00,57.62,57.86,57.51,57.68,45800.0,47.6074,47.8057,47.5165,47.6569,45800.0
2008-08-05 09:30:00,57.99,58.28,57.84,58.27,18300.0,47.9131,48.1527,47.7891,48.1444,18300.0
2008-08-05 10:00:00,58.27,58.37,58.0,58.27,24300.0,48.1444,48.227,47.9213,48.1444,24300.0
2008-08-05 10:30:00,58.34,58.56,58.16,58.49,24600.0,48.2023,48.384,48.0535,48.3262,24600.0
2008-08-05 11:00:00,58.51,58.68,58.49,58.55,17800.0,48.3427,48.4832,48.3262,48.3758,17800.0
2008-08-05 11:30:00,58.55,58.86,58.39,58.86,19500.0,48.3758,48.6319,48.2436,48.6319,19500.0
2008-08-05 12:00:00,58.86,58.96,58.71,58.72,13700.0,48.6319,48.7145,48.508,48.5162,13700.0
2008-08-05 12:30:00,58.71,58.77,58.69,58.69,7400.0,48.508,48.5575,48.4914,48.4914,7400.0
2008-08-05 13:00:00,58.69,58.76,58.5,58.7,10400.0,48.4914,48.5493,48.3345,48.4997,10400.0
2008-08-05 13:30:00,58.73,58.78,58.61,58.67,11200.0,48.5245,48.5658,48.4253,48.4749,11200.0
2008-08-05 14:00:00,58.69,58.84,58.34,58.75,24200.0,48.4914,48.6154,48.2023,48.541,24200.0
2008-08-05 14:30:00,58.76,58.99,58.6,58.79,25900.0,48.5493,48.7393,48.4171,48.5741,25900.0
2008-08-05 15:00:00,58.8,58.9,58.68,58.75,11800.0,48.5823,48.665,48.4832,48.541,11800.0
2008-08-05 15:30:00,58.78,58.89,58.71,58.77,41400.0,48.5658,48.6567,48.508,48.5575,41400.0
2008-08-06 09:30:00,58.18,58.88,58.0,58.66,15600.0,48.0701,48.6484,47.9213,48.4667,15600.0
2008-08-06 10:00:00,58.69,58.82,58.47,58.76,18400.0,48.4914,48.5989,48.3097,48.5493,18400.0
2008-08-06 10:30:00,58.8,59.18,58.69,59.11,23600.0,48.5823,48.8963,48.4914,48.8385,23600.0
2008-08-06 11:00:00,59.06,59.25,58.93,59.16,54100.0,48.7971,48.9541,48.6897,48.8798,54100.0
2008-08-06 11:30:00,59.16,59.93,59.03,59.92,32800.0,48.8798,49.516,48.7724,49.5077,32800.0
2008-08-06 12:00:00,59.88,60.05,59.8,59.9,21300.0,49.4747,49.6151,49.4086,49.4912,21300.0
2008-08-06 12:30:00,59.94,59.94,59.5,59.5,22500.0,49.5242,49.5242,49.1607,49.1607,22500.0
2008-08-06 13:00:00,59.51,59.74,59.44,59.7,14600.0,49.169,49.359,49.1111,49.3259,14600.0
2008-08-06 13:30:00,59.71,59.78,59.4,59.68,24600.0,49.3342,49.392,49.0781,49.3094,24600.0
2008-08-06 14:00:00,59.7,60.03,59.64,59.86,19100.0,49.3259,49.5986,49.2764,49.4581,19100.0
2008-08-06 14:30:00,59.89,60.02,59.7,59.96,18200.0,49.4829,49.5903,49.3259,49.5408,18200.0
2008-08-06 15:00:00,59.96,60.11,59.85,60.07,49000.0,49.5408,49.6647,49.4499,49.6316,49000.0
2008-08-06 15:30:00,60.07,60.19,59.96,60.13,69300.0,49.6316,49.7308,49.5408,49.6812,69300.0
2008-08-07 09:30:00,60.09,60.18,59.51,59.95,19200.0,49.6482,49.7225,49.169,49.5325,19200.0
2008-08-07 10:00:00,60.05,60.5,59.92,60.47,21500.0,49.6151,49.9869,49.5077,49.9621,21500.0
2008-08-07 10:30:00,60.46,60.79,60.4,60.74,25800.0,49.9539,50.2265,49.9043,50.1852,25800.0
2008-08-07 11:00:00,60.75,61.01,60.51,60.68,23400.0,50.1935,50.4083,49.9952,50.1356,23400.0
2008-08-07 11:30:00,60.67,60.67,60.55,60.6,9900.0,50.1274,50.1274,50.0282,50.0695,9900.0
2008-08-07 12:00:00,60.6,60.76,60.55,60.72,19200.0,50.0695,50.2017,50.0282,50.1687,19200.0
2008-08-07 12:30:00,60.72,60.88,60.67,60.78,32500.0,50.1687,50.3009,50.1274,50.2183,32500.0
2008-08-07 13:00:00,60.77,60.88,60.46,60.88,41200.0,50.21,50.3009,49.9539,50.3009,41200.0
2008-08-07 13:30:00,60.86,60.87,60.7,60.76,21100.0,50.2844,50.2926,50.1522,50.2017,21100.0
2008-08-07 14:00:00,60.76,60.83,60.61,60.8,24000.0,50.2017,50.2596,50.0778,50.2348,24000.0
2008-08-07 14:30:00,60.74,60.75,60.63,60.63,21200.0,50.1852,50.1935,50.0943,50.0943,21200.0
2008-08-07 15:00:00,60.66,60.82,60.6,60.75,49700.0,50.1191,50.2513,50.0695,50.1935,49700.0
2008-08-07 15:30:00,60.75,61.3,60.75,61.25,136800.0,50.1935,50.6479,50.1935,50.6066,136800.0
2008-08-08 09:30:00,61.27,62.05,61.27,61.85,26600.0,50.6231,51.2676,50.6231,51.1023,26600.0
2008-08-08 10:00:00,61.83,62.13,61.72,61.96,41900.0,51.0858,51.3337,50.9949,51.1932,41900.0
2008-08-08 10:30:00,61.96,62.37,61.82,61.91,30000.0,51.1932,51.532,51.0775,51.1519,30000.0
2008-08-08 11:00:00,61.93,62.1,61.79,61.98,31700.0,51.1684,51.3089,51.0528,51.2097,31700.0
2008-08-08 11:30:00,62.0,62.18,61.8,61.96,35600.0,51.2263,51.375,51.061,51.1932,35600.0
2008-08-08 12:00:00,61.95,62.25,61.87,62.25,38600.0,51.185,51.4328,51.1189,51.4328,38600.0
2008-08-08 12:30:00,62.28,62.96,62.2,62.69,45000.0,51.4576,52.0194,51.3915,51.7964,45000.0
2008-08-08 13:00:00,62.74,62.81,62.41,62.76,22500.0,51.8377,51.8955,51.565,51.8542,22500.0
2008-08-08 13:30:00,62.79,63.3,62.69,63.21,50900.0,51.879,52.3004,51.7964,52.226,50900.0
2008-08-08 14:00:00,63.21,63.47,63.16,63.47,74000.0,52.226,52.4408,52.1847,52.4408,74000.0
2008-08-08 14:30:00,63.47,63.47,63.17,63.42,73900.0,52.4408,52.4408,52.193,52.3995,73900.0
2008-08-08 15:00:00,63.42,63.55,62.97,63.03,51700.0,52.3995,52.5069,52.0277,52.0773,51700.0
2008-08-08 15:30:00,63.02,63.46,62.98,63.29,83400.0,52.069,52.4326,52.036,52.2921,83400.0
2008-08-11 09:30:00,63.37,63.37,62.04,62.93,21900.0,52.3582,52.3582,51.2593,51.9947,21900.0
2008-08-11 10:00:00,62.94,63.19,62.84,63.11,7500.0,52.0029,52.2095,51.9203,52.1434,7500.0
2008-08-11 10:30:00,63.06,63.39,62.94,63.36,11500.0,52.1021,52.3747,52.0029,52.3499,11500.0
2008-08-11 11:00:00,63.38,63.81,63.34,63.77,15800.0,52.3665,52.7217,52.3334,52.6887,15800.0
2008-08-11 11:30:00,63.77,63.98,63.6,63.75,30900.0,52.6887,52.8622,52.5482,52.6722,30900.0
2008-08-11 12:00:00,63.73,64.0,63.67,63.81,30100.0,52.6556,52.8787,52.6061,52.7217,30100.0
2008-08-11 12:30:00,63.83,64.3,63.83,64.23,33000.0,52.7383,53.1266,52.7383,53.0688,33000.0
2008-08-11 13:00:00,64.22,64.34,63.96,64.27,32300.0,53.0605,53.1596,52.8457,53.1018,32300.0
2008-08-11 13:30:00,64.27,64.38,64.07,64.09,28700.0,53.1018,53.1927,52.9366,52.9531,28700.0
2008-08-11 14:00:00,64.1,64.1,63.76,63.86,32900.0,52.9613,52.9613,52.6804,52.7631,32900.0
2008-08-11 14:30:00,63.9,64.0,63.62,63.89,58300.0,52.7961,52.8787,52.5648,52.7878,58300.0
2008-08-11 15:00:00,63.91,64.0,63.69,63.71,44300.0,52.8044,52.8787,52.6226,52.6391,44300.0
2008-08-11 15:30:00,63.69,63.99,63.57,63.89,58200.0,52.6226,52.8705,52.5234,52.7878,58200.0
2008-08-12 09:30:00,63.68,63.72,63.21,63.57,18600.0,52.6143,52.6474,52.226,52.5234,18600.0
2008-08-12 10:00:00,63.67,64.0,63.62,63.98,31800.0,52.6061,52.8787,52.5648,52.8622,31800.0
2008-08-12 10:30:00,63.94,64.06,63.87,63.93,38200.0,52.8292,52.9283,52.7713,52.8209,38200.0
2008-08-12 11:00:00,63.93,64.16,63.89,64.16,21300.0,52.8209,53.0109,52.7878,53.0109,21300.0
2008-08-12 11:30:00,64.18,64.25,63.96,63.98,28600.0,53.0274,53.0853,52.8457,52.8622,28600.0
2008-08-12 12:00:00,63.98,64.17,63.95,64.06,65000.0,52.8622,53.0192,52.8374,52.9283,65000.0
2008-08-12 12:30:00,64.1,64.13,63.98,64.1,58200.0,52.9613,52.9861,52.8622,52.9613,58200.0
2008-08-12 13:00:00,64.09,64.16,64.0,64.09,34900.0,52.9531,53.0109,52.8787,52.9531,34900.0
2008-08-12 13:30:00,64.07,64.15,64.07,64.15,22300.0,52.9366,53.0027,52.9366,53.0027,22300.0
2008-08-12 14:00:00,64.15,64.25,64.1,64.12,47600.0,53.0027,53.0853,52.9613,52.9779,47600.0
2008-08-12 14:30:00,64.12,64.23,63.9,64.0,165100.0,52.9779,53.0688,52.7961,52.8787,165100.0
2008-08-12 15:00:00,64.0,64.04,63.85,64.0,54500.0,52.8787,52.9118,52.7548,52.8787,54500.0
2008-08-12 15:30:00,64.0,64.02,63.64,63.65,146100.0,52.8787,52.8952,52.5813,52.5895,146100.0
2008-08-13 09:30:00,64.26,64.26,62.94,63.62,34300.0,53.0935,53.0935,52.0029,52.5648,34300.0
2008-08-13 10:00:00,63.67,63.69,63.4,63.5,44800.0,52.6061,52.6226,52.383,52.4656,44800.0
2008-08-13 10:30:00,63.42,63.9,63.4,63.84,32300.0,52.3995,52.7961,52.383,52.7465,32300.0
2008-08-13 11:00:00,63.88,64.03,63.41,63.69,36800.0,52.7796,52.9035,52.3912,52.6226,36800.0
2008-08-13 11:30:00,63.69,63.69,63.34,63.42,64700.0,52.6226,52.6226,52.3334,52.3995,64700.0
2008-08-13 12:00:00,63.46,63.69,63.24,63.37,22600.0,52.4326,52.6226,52.2508,52.3582,22600.0
2008-08-13 12:30:00,63.38,63.66,63.3,63.48,25000.0,52.3665,52.5978,52.3004,52.4491,25000.0
2008-08-13 13:00:00,63.44,63.48,63.0,63.26,92700.0,52.416,52.4491,52.0525,52.2673,92700.0
2008-08-13 13:30:00,63.23,63.49,63.11,63.22,94900.0,52.2425,52.4573,52.1434,52.2343,94900.0
2008-08-13 14:00:00,63.21,63.47,63.15,63.36,74400.0,52.226,52.4408,52.1764,52.3499,74400.0
2008-08-13 14:30:00,63.38,63.97,63.32,63.78,41700.0,52.3665,52.8539,52.3169,52.697,41700.0
2008-08-13 15:00:00,63.78,64.17,63.65,64.14,74800.0,52.697,53.0192,52.5895,52.9944,74800.0
2008-08-13 15:30:00,64.16,64.39,63.99,64.04,105200.0,53.0109,53.201,52.8705,52.9118,105200.0
2008-08-14 09:30:00,63.75,63.75,63.05,63.55,45500.0,52.6722,52.6722,52.0938,52.5069,45500.0
2008-08-14 10:00:00,63.55,63.77,63.44,63.75,27700.0,52.5069,52.6887,52.416,52.6722,27700.0
2008-08-14 10:30:00,63.75,64.2,63.72,64.2,38400.0,52.6722,53.044,52.6474,53.044,38400.0
2008-08-14 11:00:00,64.2,64.35,64.12,64.18,28000.0,53.044,53.1679,52.9779,53.0274,28000.0
2008-08-14 11:30:00,64.21,64.39,64.13,64.37,29200.0,53.0522,53.201,52.9861,53.1844,29200.0
2008-08-14 12:00:00,64.32,64.35,64.13,64.31,9000.0,53.1431,53.1679,52.9861,53.1349,9000.0
2008-08-14 12:30:00,64.35,64.54,64.29,64.52,16300.0,53.1679,53.3249,53.1183,53.3084,16300.0
2008-08-14 13:00:00,64.47,64.82,64.47,64.69,25300.0,53.2671,53.5562,53.2671,53.4488,25300.0
2008-08-14 13:30:00,64.75,64.82,64.61,64.82,34300.0,53.4984,53.5562,53.3827,53.5562,34300.0
2008-08-14 14:00:00,64.84,65.33,64.77,65.19,108000.0,53.5728,53.9776,53.5149,53.8619,108000.0
2008-08-14 14:30:00,65.18,65.34,65.06,65.15,54100.0,53.8537,53.9859,53.7545,53.8289,54100.0
2008-08-14 15:00:00,65.15,65.5,65.14,65.34,79700.0,53.8289,54.1181,53.8206,53.9859,79700.0
2008-08-14 15:30:00,65.33,66.0,65.31,65.62,164500.0,53.9776,54.5312,53.9611,54.2172,164500.0
2008-08-15 09:30:00,65.61,67.8,65.61,66.44,78600.0,54.209,56.0184,54.209,54.8947,78600.0
2008-08-15 10:00:00,66.42,66.64,65.95,66.52,67400.0,54.8782,55.06,54.4899,54.9608,67400.0
2008-08-15 10:30:00,66.49,66.94,66.44,66.72,49700.0,54.936,55.3078,54.8947,55.1261,49700.0
2008-08-15 11:00:00,66.7,66.9,66.48,66.79,59600.0,55.1095,55.2748,54.9278,55.1839,59600.0
2008-08-15 11:30:00,66.75,66.75,66.27,66.27,39400.0,55.1509,55.1509,54.7543,54.7543,39400.0
2008-08-15 12:00:00,66.33,66.33,66.09,66.26,22800.0,54.8038,54.8038,54.6055,54.746,22800.0
2008-08-15 12:30:00,66.29,66.54,66.2,66.46,31400.0,54.7708,54.9773,54.6964,54.9112,31400.0
2008-08-15 13:00:00,66.47,66.54,66.25,66.3,20600.0,54.9195,54.9773,54.7377,54.7791,20600.0
2008-08-15 13:30:00,66.3,66.42,66.19,66.25,25500.0,54.7791,54.8782,54.6882,54.7377,25500.0
2008-08-15 14:00:00,66.22,66.39,66.09,66.29,31800.0,54.713,54.8534,54.6055,54.7708,31800.0
2008-08-15 14:30:00,66.31,66.37,66.16,66.18,28500.0,54.7873,54.8369,54.6634,54.6799,28500.0
2008-08-15 15:00:00,66.19,66.38,66.16,66.38,31000.0,54.6882,54.8452,54.6634,54.8452,31000.0
2008-08-15 15:30:00,66.38,66.42,66.22,66.35,48700.0,54.8452,54.8782,54.713,54.8204,48700.0
2008-08-18 09:30:00,66.73,66.73,66.01,66.42,21800.0,55.1343,55.1343,54.5394,54.8782,21800.0
2008-08-18 10:00:00,66.4,66.71,66.27,66.71,26400.0,54.8617,55.1178,54.7543,55.1178,26400.0
2008-08-18 10:30:00,66.64,67.14,66.61,67.02,30400.0,55.06,55.4731,55.0352,55.3739,30400.0
2008-08-18 11:00:00,67.02,67.17,66.87,66.87,27400.0,55.3739,55.4979,55.25,55.25,27400.0
2008-08-18 11:30:00,66.87,66.9,66.48,66.48,16600.0,55.25,55.2748,54.9278,54.9278,16600.0
2008-08-18 12:00:00,66.45,66.49,66.25,66.43,22200.0,54.903,54.936,54.7377,54.8865,22200.0
2008-08-18 12:30:00,66.42,66.43,65.94,65.95,22800.0,54.8782,54.8865,54.4816,54.4899,22800.0
2008-08-18 13:00:00,65.97,66.11,65.94,66.04,13300.0,54.5064,54.6221,54.4816,54.5642,13300.0
2008-08-18 13:30:00,66.05,66.05,65.58,65.61,20400.0,54.5725,54.5725,54.1842,54.209,20400.0
2008-08-18 14:00:00,65.57,65.72,65.46,65.58,15100.0,54.1759,54.2998,54.085,54.1842,15100.0
2008-08-18 14:30:00,65.61,65.61,65.34,65.41,71800.0,54.209,54.209,53.9859,54.0437,71800.0
2008-08-18 15:00:00,65.39,65.55,65.25,65.48,89800.0,54.0272,54.1594,53.9115,54.1015,89800.0
2008-08-18 15:30:00,65.44,65.62,65.17,65.59,59300.0,54.0685,54.2172,53.8454,54.1924,59300.0
2008-08-19 09:30:00,64.87,65.12,64.59,65.12,89000.0,53.5975,53.8041,53.3662,53.8041,89000.0
2008-08-19 10:00:00,65.12,65.14,64.7,64.97,74400.0,53.8041,53.8206,53.4571,53.6802,74400.0
2008-08-19 10:30:00,64.97,65.01,64.31,64.32,115800.0,53.6802,53.7132,53.1349,53.1431,115800.0
2008-08-19 11:00:00,64.32,64.32,64.0,64.08,58400.0,53.1431,53.1431,52.8787,52.9448,58400.0
2008-08-19 11:30:00,64.08,64.16,63.84,63.86,22200.0,52.9448,53.0109,52.7465,52.7631,22200.0
2008-08-19 12:00:00,63.88,63.89,63.45,63.63,45000.0,52.7796,52.7878,52.4243,52.573,45000.0
2008-08-19 12:30:00,63.63,63.75,63.52,63.67,37000.0,52.573,52.6722,52.4821,52.6061,37000.0
2008-08-19 13:00:00,63.7,63.71,63.46,63.6,35200.0,52.6309,52.6391,52.4326,52.5482,35200.0
2008-08-19 13:30:00,63.64,63.89,63.55,63.57,29600.0,52.5813,52.7878,52.5069,52.5234,29600.0
2008-08-19 14:00:00,63.57,63.77,63.42,63.7,65600.0,52.5234,52.6887,52.3995,52.6309,65600.0
2008-08-19 14:30:00,63.7,64.01,63.67,63.85,65700.0,52.6309,52.887,52.6061,52.7548,65700.0
2008-08-19 15:00:00,63.85,64.07,63.76,64.0,69500.0,52.7548,52.9366,52.6804,52.8787,69500.0
2008-08-19 15:30:00,64.01,64.09,63.85,63.92,43400.0,52.887,52.9531,52.7548,52.8126,43400.0
2008-08-20 09:30:00,64.56,64.56,63.4,63.46,41800.0,53.3414,53.3414,52.383,52.4326,41800.0
2008-08-20 10:00:00,63.42,63.58,63.25,63.36,40700.0,52.3995,52.5317,52.2591,52.3499,40700.0
2008-08-20 10:30:00,63.35,64.0,63.31,63.96,38500.0,52.3417,52.8787,52.3086,52.8457,38500.0
2008-08-20 11:00:00,63.96,64.03,63.6,63.67,55500.0,52.8457,52.9035,52.5482,52.6061,55500.0
2008-08-20 11:30:00,63.68,63.72,63.38,63.57,11900.0,52.6143,52.6474,52.3665,52.5234,11900.0
2008-08-20 12:00:00,63.61,63.66,63.3,63.65,19600.0,52.5565,52.5978,52.3004,52.5895,19600.0
2008-08-20 12:30:00,63.6,63.7,63.5,63.5,20200.0,52.5482,52.6309,52.4656,52.4656,20200.0
2008-08-20 13:00:00,63.52,63.7,63.46,63.5,24100.0,52.4821,52.6309,52.4326,52.4656,24100.0
2008-08-20 13:30:00,63.51,63.66,63.41,63.49,15900.0,52.4739,52.5978,52.3912,52.4573,15900.0
2008-08-20 14:00:00,63.47,63.47,62.89,62.92,23200.0,52.4408,52.4408,51.9616,51.9864,23200.0
2008-08-20 14:30:00,62.97,62.98,62.7,62.88,51600.0,52.0277,52.036,51.8046,51.9533,51600.0
2008-08-20 15:00:00,62.88,63.25,62.62,62.8,50800.0,51.9533,52.2591,51.7385,51.8872,50800.0
2008-08-20 15:30:00,62.76,63.14,62.64,63.08,48400.0,51.8542,52.1682,51.7551,52.1186,48400.0
2008-08-21 09:30:00,62.61,62.74,62.46,62.54,32200.0,51.7303,51.8377,51.6063,51.6724,32200.0
2008-08-21 10:00:00,62.69,62.94,62.45,62.58,60500.0,51.7964,52.0029,51.5981,51.7055,60500.0
2008-08-21 10:30:00,62.58,62.77,62.39,62.7,39000.0,51.7055,51.8625,51.5485,51.8046,39000.0
2008-08-21 11:00:00,62.64,62.84,62.41,62.83,33500.0,51.7551,51.9203,51.565,51.912,33500.0
2008-08-21 11:30:00,62.84,63.77,62.65,63.76,28500.0,51.9203,52.6887,51.7633,52.6804,28500.0
2008-08-21 12:00:00,63.79,63.94,63.34,63.34,24600.0,52.7052,52.8292,52.3334,52.3334,24600.0
2008-08-21 12:30:00,63.33,63.55,63.28,63.43,28000.0,52.3251,52.5069,52.2838,52.4078,28000.0
2008-08-21 13:00:00,63.46,63.54,63.25,63.28,25900.0,52.4326,52.4987,52.2591,52.2838,25900.0
2008-08-21 13:30:00,63.33,63.5,63.27,63.41,26200.0,52.3251,52.4656,52.2756,52.3912,26200.0
2008-08-21 14:00:00,63.41,63.5,63.32,63.39,39100.0,52.3912,52.4656,52.3169,52.3747,39100.0
2008-08-21 14:30:00,63.4,63.5,63.36,63.41,36900.0,52.383,52.4656,52.3499,52.3912,36900.0
2008-08-21 15:00:00,63.44,63.69,63.38,63.51,40300.0,52.416,52.6226,52.3665,52.4739,40300.0
2008-08-21 15:30:00,63.5,63.53,63.32,63.34,50000.0,52.4656,52.4904,52.3169,52.3334,50000.0
2008-08-22 09:30:00,63.18,63.74,63.18,63.5,24300.0,52.2012,52.6639,52.2012,52.4656,24300.0
2008-08-22 10:00:00,63.5,63.65,63.42,63.48,42000.0,52.4656,52.5895,52.3995,52.4491,42000.0
2008-08-22 10:30:00,63.48,63.55,63.31,63.5,37500.0,52.4491,52.5069,52.3086,52.4656,37500.0
2008-08-22 11:00:00,63.5,63.5,63.29,63.32,19700.0,52.4656,52.4656,52.2921,52.3169,19700.0
2008-08-22 11:30:00,63.32,63.39,63.05,63.13,30300.0,52.3169,52.3747,52.0938,52.1599,30300.0
2008-08-22 12:00:00,63.12,63.16,62.9,63.15,31600.0,52.1516,52.1847,51.9699,52.1764,31600.0
2008-08-22 12:30:00,63.15,63.36,62.98,63.36,61100.0,52.1764,52.3499,52.036,52.3499,61100.0
2008-08-22 13:00:00,63.33,63.5,63.18,63.27,49300.0,52.3251,52.4656,52.2012,52.2756,49300.0
2008-08-22 13:30:00,63.24,63.43,63.16,63.43,33800.0,52.2508,52.4078,52.1847,52.4078,33800.0
2008-08-22 14:00:00,63.38,63.76,63.37,63.75,27000.0,52.3665,52.6804,52.3582,52.6722,27000.0
2008-08-22 14:30:00,63.74,63.83,63.58,63.74,51200.0,52.6639,52.7383,52.5317,52.6639,51200.0
2008-08-22 15:00:00,63.7,64.0,63.7,63.96,12600.0,52.6309,52.8787,52.6309,52.8457,12600.0
2008-08-22 15:30:00,63.96,64.0,63.89,63.99,20000.0,52.8457,52.8787,52.7878,52.8705,20000.0
2008-08-25 09:30:00,63.35,64.5,62.85,63.01,24000.0,52.3417,53.2918,51.9286,52.0608,24000.0
2008-08-25 10:00:00,63.02,63.31,62.54,63.07,21800.0,52.069,52.3086,51.6724,52.1103,21800.0
2008-08-25 10:30:00,63.0,63.12,62.6,62.72,34100.0,52.0525,52.1516,51.722,51.8211,34100.0
2008-08-25 11:00:00,62.63,62.72,62.29,62.57,9700.0,51.7468,51.8211,51.4659,51.6972,9700.0
2008-08-25 11:30:00,62.64,62.95,62.43,62.43,9800.0,51.7551,52.0112,51.5815,51.5815,9800.0
2008-08-25 12:00:00,62.44,62.53,62.18,62.26,20200.0,51.5898,51.6642,51.375,51.4411,20200.0
2008-08-25 12:30:00,62.28,62.47,62.18,62.3,9100.0,51.4576,51.6146,51.375,51.4741,9100.0
2008-08-25 13:00:00,62.29,62.38,62.27,62.36,8500.0,51.4659,51.5402,51.4493,51.5237,8500.0
2008-08-25 13:30:00,62.39,62.68,62.33,62.67,6600.0,51.5485,51.7881,51.4989,51.7798,6600.0
2008-08-25 14:00:00,62.62,62.62,62.4,62.42,11300.0,51.7385,51.7385,51.5568,51.5733,11300.0
2008-08-25 14:30:00,62.4,62.5,62.3,62.3,24800.0,51.5568,51.6394,51.4741,51.4741,24800.0
2008-08-25 15:00:00,62.31,62.42,61.91,62.03,36800.0,51.4824,51.5733,51.1519,51.2511,36800.0
2008-08-25 15:30:00,62.03,62.16,61.7,61.86,81100.0,51.2511,51.3585,50.9784,51.1106,81100.0
2008-08-26 09:30:00,61.89,62.32,61.66,62.25,39500.0,51.1354,51.4907,50.9453,51.4328,39500.0
2008-08-26 10:00:00,62.31,62.73,62.31,62.69,10800.0,51.4824,51.8294,51.4824,51.7964,10800.0
2008-08-26 10:30:00,62.7,63.01,62.67,62.85,7700.0,51.8046,52.0608,51.7798,51.9286,7700.0
2008-08-26 11:00:00,62.8,62.87,62.61,62.71,49500.0,51.8872,51.9451,51.7303,51.8129,49500.0
2008-08-26 11:30:00,62.66,62.88,62.57,62.79,8700.0,51.7716,51.9533,51.6972,51.879,8700.0
2008-08-26 12:00:00,62.83,62.86,62.61,62.71,31500.0,51.912,51.9368,51.7303,51.8129,31500.0
2008-08-26 12:30:00,62.71,62.83,62.61,62.74,11300.0,51.8129,51.912,51.7303,51.8377,11300.0
2008-08-26 13:00:00,62.76,62.84,62.6,62.65,11800.0,51.8542,51.9203,51.722,51.7633,11800.0
2008-08-26 13:30:00,62.65,62.66,62.36,62.4,9700.0,51.7633,51.7716,51.5237,51.5568,9700.0
2008-08-26 14:00:00,62.28,62.69,62.28,62.38,21000.0,51.4576,51.7964,51.4576,51.5402,21000.0
2008-08-26 14:30:00,62.34,62.39,62.07,62.09,21900.0,51.5072,51.5485,51.2841,51.3006,21900.0
2008-08-26 15:00:00,62.09,62.44,62.05,62.43,23500.0,51.3006,51.5898,51.2676,51.5815,23500.0
2008-08-26 15:30:00,62.4,62.6,62.31,62.39,28900.0,51.5568,51.722,51.4824,51.5485,28900.0
2008-08-27 09:30:00,62.7,62.95,62.63,62.82,22300.0,51.9521,52.1592,51.8941,52.0515,22300.0
2008-08-27 10:00:00,62.83,63.65,62.79,63.43,34900.0,52.0598,52.7392,52.0266,52.5569,34900.0
2008-08-27 10:30:00,63.49,63.63,63.42,63.48,58200.0,52.6067,52.7227,52.5487,52.5984,58200.0
2008-08-27 11:00:00,63.48,63.6,63.41,63.41,19400.0,52.5984,52.6978,52.5404,52.5404,19400.0
2008-08-27 11:30:00,63.36,63.36,63.12,63.22,11300.0,52.4989,52.4989,52.3001,52.3829,11300.0
2008-08-27 12:00:00,63.22,63.49,63.11,63.42,28500.0,52.3829,52.6067,52.2918,52.5487,28500.0
2008-08-27 12:30:00,63.48,63.65,63.48,63.65,12100.0,52.5984,52.7392,52.5984,52.7392,12100.0
2008-08-27 13:00:00,63.65,63.67,63.59,63.59,6200.0,52.7392,52.7558,52.6895,52.6895,6200.0
2008-08-27 13:30:00,63.62,63.73,63.42,63.44,12500.0,52.7144,52.8055,52.5487,52.5652,12500.0
2008-08-27 14:00:00,63.46,63.49,63.32,63.45,11800.0,52.5818,52.6067,52.4658,52.5735,11800.0
2008-08-27 14:30:00,63.48,63.62,63.4,63.5,27000.0,52.5984,52.7144,52.5321,52.6149,27000.0
2008-08-27 15:00:00,63.49,63.5,63.1,63.14,32700.0,52.6067,52.6149,52.2835,52.3167,32700.0
2008-08-27 15:30:00,63.16,63.23,63.02,63.15,51500.0,52.3332,52.3912,52.2172,52.3249,51500.0
2008-08-28 09:30:00,63.43,64.0,63.18,63.5,27100.0,52.5569,53.0292,52.3498,52.6149,27100.0
2008-08-28 10:00:00,63.45,63.49,63.19,63.4,9200.0,52.5735,52.6067,52.3581,52.5321,9200.0
2008-08-28 10:30:00,63.43,63.6,63.37,63.57,45700.0,52.5569,52.6978,52.5072,52.6729,45700.0
2008-08-28 11:00:00,63.56,63.57,63.47,63.48,20600.0,52.6647,52.6729,52.5901,52.5984,20600.0
2008-08-28 11:30:00,63.52,63.6,63.41,63.54,45600.0,52.6315,52.6978,52.5404,52.6481,45600.0
2008-08-28 12:00:00,63.59,63.82,63.4,63.8,32600.0,52.6895,52.8801,52.5321,52.8635,32600.0
2008-08-28 12:30:00,63.79,63.8,63.54,63.54,16500.0,52.8552,52.8635,52.6481,52.6481,16500.0
2008-08-28 13:00:00,63.56,63.6,63.45,63.56,12800.0,52.6647,52.6978,52.5735,52.6647,12800.0
2008-08-28 13:30:00,63.57,63.6,63.43,63.52,13700.0,52.6729,52.6978,52.5569,52.6315,13700.0
2008-08-28 14:00:00,63.51,63.53,63.35,63.4,26700.0,52.6232,52.6398,52.4907,52.5321,26700.0
2008-08-28 14:30:00,63.43,63.47,63.39,63.4,18300.0,52.5569,52.5901,52.5238,52.5321,18300.0
2008-08-28 15:00:00,63.4,63.44,63.36,63.4,72300.0,52.5321,52.5652,52.4989,52.5321,72300.0
2008-08-28 15:30:00,63.4,63.51,63.33,63.45,45900.0,52.5321,52.6232,52.4741,52.5735,45900.0
2008-08-29 09:30:00,63.06,63.45,63.06,63.23,19700.0,52.2504,52.5735,52.2504,52.3912,19700.0
2008-08-29 10:00:00,63.2,63.22,62.95,62.98,9800.0,52.3664,52.3829,52.1592,52.1841,9800.0
2008-08-29 10:30:00,63.02,63.02,62.67,62.72,9100.0,52.2172,52.2172,51.9272,51.9686,9100.0
2008-08-29 11:00:00,62.75,62.99,62.74,62.88,13500.0,51.9935,52.1924,51.9852,52.1012,13500.0
2008-08-29 11:30:00,62.81,62.95,62.74,62.9,15400.0,52.0432,52.1592,51.9852,52.1178,15400.0
2008-08-29 12:00:00,62.87,62.9,62.74,62.82,11700.0,52.0929,52.1178,51.9852,52.0515,11700.0
2008-08-29 12:30:00,62.72,62.86,62.72,62.76,12200.0,51.9686,52.0846,51.9686,52.0018,12200.0
2008-08-29 13:00:00,62.78,63.19,62.78,63.19,9400.0,52.0184,52.3581,52.0184,52.3581,9400.0
2008-08-29 13:30:00,63.18,63.3,63.03,63.25,15100.0,52.3498,52.4492,52.2255,52.4078,15100.0
2008-08-29 14:00:00,63.21,63.26,63.0,63.08,17400.0,52.3747,52.4161,52.2007,52.2669,17400.0
2008-08-29 14:30:00,63.05,63.05,62.75,62.9,25700.0,52.2421,52.2421,51.9935,52.1178,25700.0
2008-08-29 15:00:00,62.9,62.97,62.76,62.79,23000.0,52.1178,52.1758,52.0018,52.0266,23000.0
2008-08-29 15:30:00,62.81,62.9,62.58,62.67,24100.0,52.0432,52.1178,51.8526,51.9272,24100.0
2008-09-02 09:30:00,63.02,65.0,63.02,64.93,21600.0,52.2172,53.8578,52.2172,53.7998,21600.0
2008-09-02 10:00:00,64.94,65.0,64.38,64.39,19700.0,53.8081,53.8578,53.3441,53.3524,19700.0
2008-09-02 10:30:00,64.38,64.42,64.21,64.35,18300.0,53.3441,53.3772,53.2032,53.3192,18300.0
2008-09-02 11:00:00,64.35,64.48,64.22,64.24,30300.0,53.3192,53.427,53.2115,53.2281,30300.0
2008-09-02 11:30:00,64.22,64.66,64.22,64.33,16300.0,53.2115,53.5761,53.2115,53.3027,16300.0
2008-09-02 12:00:00,64.32,64.46,64.13,64.13,12800.0,53.2944,53.4104,53.1369,53.1369,12800.0
2008-09-02 12:30:00,64.13,64.22,63.95,64.15,14500.0,53.1369,53.2115,52.9878,53.1535,14500.0
2008-09-02 13:00:00,64.13,64.25,64.09,64.25,8200.0,53.1369,53.2364,53.1038,53.2364,8200.0
2008-09-02 13:30:00,64.24,64.25,63.44,63.47,17400.0,53.2281,53.2364,52.5652,52.5901,17400.0
2008-09-02 14:00:00,63.51,63.57,63.35,63.37,30300.0,52.6232,52.6729,52.4907,52.5072,30300.0
2008-09-02 14:30:00,63.37,63.57,63.14,63.25,22800.0,52.5072,52.6729,52.3167,52.4078,22800.0
2008-09-02 15:00:00,63.21,63.48,63.13,63.48,22800.0,52.3747,52.5984,52.3084,52.5984,22800.0
2008-09-02 15:30:00,63.39,63.7,63.17,63.7,45600.0,52.5238,52.7807,52.3415,52.7807,45600.0
2008-09-03 09:30:00,63.34,64.41,63.34,64.02,24500.0,52.4824,53.369,52.4824,53.0458,24500.0
2008-09-03 10:00:00,64.08,64.38,63.73,64.27,26000.0,53.0955,53.3441,52.8055,53.2529,26000.0
2008-09-03 10:30:00,64.24,64.74,64.24,64.38,24900.0,53.2281,53.6424,53.2281,53.3441,24900.0
2008-09-03 11:00:00,64.42,64.43,64.06,64.22,35000.0,53.3772,53.3855,53.0789,53.2115,35000.0
2008-09-03 11:30:00,64.19,64.22,63.5,63.57,45000.0,53.1867,53.2115,52.6149,52.6729,45000.0
2008-09-03 12:00:00,63.53,64.0,63.44,63.84,36800.0,52.6398,53.0292,52.5652,52.8967,36800.0
2008-09-03 12:30:00,63.84,63.9,63.38,63.41,22700.0,52.8967,52.9464,52.5155,52.5404,22700.0
2008-09-03 13:00:00,63.4,63.57,63.32,63.49,41000.0,52.5321,52.6729,52.4658,52.6067,41000.0
2008-09-03 13:30:00,63.42,63.43,63.25,63.32,35000.0,52.5487,52.5569,52.4078,52.4658,35000.0
2008-09-03 14:00:00,63.3,63.41,63.04,63.15,36500.0,52.4492,52.5404,52.2338,52.3249,36500.0
2008-09-03 14:30:00,63.11,63.26,62.87,62.9,56000.0,52.2918,52.4161,52.0929,52.1178,56000.0
2008-09-03 15:00:00,62.94,63.05,62.66,62.68,68400.0,52.1509,52.2421,51.9189,51.9355,68400.0
2008-09-03 15:30:00,62.69,62.75,62.09,62.11,193400.0,51.9438,51.9935,51.4466,51.4632,193400.0
2008-09-04 09:30:00,61.2,61.42,60.32,60.48,63800.0,50.7092,50.8915,49.9801,50.1126,63800.0
2008-09-04 10:00:00,60.53,60.7,60.08,60.09,74800.0,50.1541,50.2949,49.7812,49.7895,74800.0
2008-09-04 10:30:00,60.06,60.1,59.58,59.58,61700.0,49.7646,49.7978,49.3669,49.3669,61700.0
2008-09-04 11:00:00,59.58,59.71,59.29,59.66,93400.0,49.3669,49.4746,49.1266,49.4332,93400.0
2008-09-04 11:30:00,59.64,59.66,58.89,59.03,56500.0,49.4166,49.4332,48.7952,48.9112,56500.0
2008-09-04 12:00:00,59.03,59.52,59.03,59.44,34000.0,48.9112,49.3172,48.9112,49.2509,34000.0
2008-09-04 12:30:00,59.44,59.55,59.4,59.55,29000.0,49.2509,49.342,49.2178,49.342,29000.0
2008-09-04 13:00:00,59.53,59.65,59.35,59.4,43400.0,49.3255,49.4249,49.1763,49.2178,43400.0
2008-09-04 13:30:00,59.34,59.52,59.26,59.5,30500.0,49.168,49.3172,49.1018,49.3006,30500.0
2008-09-04 14:00:00,59.49,59.59,59.31,59.45,112300.0,49.2923,49.3752,49.1432,49.2592,112300.0
2008-09-04 14:30:00,59.45,59.58,59.26,59.43,179300.0,49.2592,49.3669,49.1018,49.2426,179300.0
2008-09-04 15:00:00,59.43,59.8,59.29,59.7,164400.0,49.2426,49.5492,49.1266,49.4663,164400.0
2008-09-04 15:30:00,59.71,59.72,58.63,59.0,315700.0,49.4746,49.4829,48.5797,48.8863,315700.0
2008-09-05 09:30:00,59.03,59.03,58.0,58.38,46300.0,48.9112,48.9112,48.0577,48.3726,46300.0
2008-09-05 10:00:00,58.42,58.63,57.99,58.03,34800.0,48.4057,48.5797,48.0495,48.0826,34800.0
2008-09-05 10:30:00,58.01,58.07,57.37,57.42,27000.0,48.066,48.1157,47.5357,47.5772,27000.0
2008-09-05 11:00:00,57.42,57.56,57.24,57.5,26700.0,47.5772,47.6932,47.428,47.6435,26700.0
2008-09-05 11:30:00,57.52,57.81,57.44,57.72,37100.0,47.66,47.9003,47.5937,47.8257,37100.0
2008-09-05 12:00:00,57.71,57.81,57.61,57.75,42800.0,47.8175,47.9003,47.7346,47.8506,42800.0
2008-09-05 12:30:00,57.75,57.87,57.45,57.66,46300.0,47.8506,47.95,47.602,47.776,46300.0
2008-09-05 13:00:00,57.63,57.73,57.4,57.62,113200.0,47.7512,47.834,47.5606,47.7429,113200.0
2008-09-05 13:30:00,57.6,57.68,57.15,57.37,66300.0,47.7263,47.7926,47.3534,47.5357,66300.0
2008-09-05 14:00:00,57.39,57.58,57.2,57.52,80400.0,47.5523,47.7097,47.3949,47.66,80400.0
2008-09-05 14:30:00,57.52,57.71,57.5,57.56,79500.0,47.66,47.8175,47.6435,47.6932,79500.0
2008-09-05 15:00:00,57.57,57.77,57.49,57.7,98400.0,47.7015,47.8672,47.6352,47.8092,98400.0
2008-09-05 15:30:00,57.69,58.14,57.65,57.93,124500.0,47.8009,48.1737,47.7677,47.9997,124500.0
2008-09-08 09:30:00,59.38,61.46,59.38,60.2,112100.0,49.2012,50.9246,49.2012,49.8806,112100.0
2008-09-08 10:00:00,60.2,60.71,59.8,60.43,83600.0,49.8806,50.3032,49.5492,50.0712,83600.0
2008-09-08 10:30:00,60.49,60.83,60.3,60.64,84100.0,50.1209,50.4026,49.9635,50.2452,84100.0
2008-09-08 11:00:00,60.58,60.97,60.18,60.66,66500.0,50.1955,50.5186,49.8641,50.2618,66500.0
2008-09-08 11:30:00,60.7,60.85,60.4,60.71,47500.0,50.2949,50.4192,50.0463,50.3032,47500.0
2008-09-08 12:00:00,60.76,60.76,60.28,60.68,58700.0,50.3446,50.3446,49.9469,50.2783,58700.0
2008-09-08 12:30:00,60.74,60.97,60.7,60.84,34500.0,50.3281,50.5186,50.2949,50.4109,34500.0
2008-09-08 13:00:00,60.84,61.0,60.29,60.29,47700.0,50.4109,50.5435,49.9552,49.9552,47700.0
2008-09-08 13:30:00,60.35,60.44,59.77,59.77,21200.0,50.0049,50.0795,49.5243,49.5243,21200.0
2008-09-08 14:00:00,59.73,60.12,59.73,59.98,29000.0,49.4912,49.8143,49.4912,49.6983,29000.0
2008-09-08 14:30:00,60.05,60.36,59.96,60.22,37900.0,49.7563,50.0132,49.6818,49.8972,37900.0
2008-09-08 15:00:00,60.2,60.35,59.9,60.2,47300.0,49.8806,50.0049,49.632,49.8806,47300.0
2008-09-08 15:30:00,60.21,60.44,60.01,60.31,80400.0,49.8889,50.0795,49.7232,49.9718,80400.0
2008-09-09 09:30:00,60.75,62.71,60.57,62.68,72100.0,50.3363,51.9604,50.1872,51.9355,72100.0
2008-09-09 10:00:00,62.77,62.8,61.48,61.48,69200.0,52.0101,52.0349,50.9412,50.9412,69200.0
2008-09-09 10:30:00,61.55,61.55,61.01,61.39,39900.0,50.9992,50.9992,50.5518,50.8666,39900.0
2008-09-09 11:00:00,61.4,61.69,60.94,61.64,51800.0,50.8749,51.1152,50.4938,51.0738,51800.0
2008-09-09 11:30:00,61.65,61.71,61.0,61.12,47100.0,51.0821,51.1318,50.5435,50.6429,47100.0
2008-09-09 12:00:00,61.07,61.3,60.94,61.16,50600.0,50.6015,50.7921,50.4938,50.6761,50600.0
2008-09-09 12:30:00,61.23,61.44,60.7,60.82,87000.0,50.7341,50.9081,50.2949,50.3943,87000.0
2008-09-09 13:00:00,60.93,60.95,60.42,60.47,30600.0,50.4855,50.5021,50.0629,50.1043,30600.0
2008-09-09 13:30:00,60.48,60.69,60.17,60.38,29300.0,50.1126,50.2866,49.8558,50.0298,29300.0
2008-09-09 14:00:00,60.38,60.66,60.24,60.58,38400.0,50.0298,50.2618,49.9138,50.1955,38400.0
2008-09-09 14:30:00,60.53,60.65,60.32,60.46,49600.0,50.1541,50.2535,49.9801,50.0961,49600.0
2008-09-09 15:00:00,60.46,60.46,59.54,59.79,86100.0,50.0961,50.0961,49.3338,49.5409,86100.0
2008-09-09 15:30:00,59.8,59.95,59.24,59.37,82900.0,49.5492,49.6735,49.0852,49.1929,82900.0
2008-09-10 09:30:00,60.09,60.54,59.4,60.24,33300.0,49.7895,50.1623,49.2178,49.9138,33300.0
2008-09-10 10:00:00,60.0,60.51,60.0,60.41,46000.0,49.7149,50.1375,49.7149,50.0546,46000.0
2008-09-10 10:30:00,60.45,60.45,60.06,60.18,38900.0,50.0878,50.0878,49.7646,49.8641,38900.0
2008-09-10 11:00:00,60.16,60.31,59.71,59.87,49300.0,49.8475,49.9718,49.4746,49.6072,49300.0
2008-09-10 11:30:00,59.87,60.31,59.82,60.17,47100.0,49.6072,49.9718,49.5658,49.8558,47100.0
2008-09-10 12:00:00,60.24,60.5,60.03,60.32,51900.0,49.9138,50.1292,49.7398,49.9801,51900.0
2008-09-10 12:30:00,60.34,60.51,60.34,60.42,36600.0,49.9966,50.1375,49.9966,50.0629,36600.0
2008-09-10 13:00:00,60.42,60.51,60.21,60.42,31900.0,50.0629,50.1375,49.8889,50.0629,31900.0
2008-09-10 13:30:00,60.39,60.5,60.2,60.32,36700.0,50.0381,50.1292,49.8806,49.9801,36700.0
2008-09-10 14:00:00,60.25,60.6,60.25,60.6,40800.0,49.9221,50.2121,49.9221,50.2121,40800.0
2008-09-10 14:30:00,60.6,60.84,60.42,60.53,70900.0,50.2121,50.4109,50.0629,50.1541,70900.0
2008-09-10 15:00:00,60.53,60.66,60.41,60.49,43600.0,50.1541,50.2618,50.0546,50.1209,43600.0
2008-09-10 15:30:00,60.5,60.5,59.92,60.14,82300.0,50.1292,50.1292,49.6486,49.8309,82300.0
2008-09-11 09:30:00,60.44,60.84,57.53,59.06,134500.0,50.0795,50.4109,47.6683,48.936,134500.0
2008-09-11 10:00:00,59.1,59.5,58.31,58.31,65500.0,48.9692,49.3006,48.3146,48.3146,65500.0
2008-09-11 10:30:00,58.42,59.43,58.15,59.26,91400.0,48.4057,49.2426,48.182,49.1018,91400.0
2008-09-11 11:00:00,59.32,59.36,58.77,59.0,51000.0,49.1515,49.1846,48.6957,48.8863,51000.0
2008-09-11 11:30:00,59.02,59.12,58.77,59.04,28700.0,48.9029,48.9858,48.6957,48.9195,28700.0
2008-09-11 12:00:00,59.05,59.44,58.92,58.95,33200.0,48.9278,49.2509,48.82,48.8449,33200.0
2008-09-11 12:30:00,58.89,59.08,58.76,58.95,37000.0,48.7952,48.9526,48.6875,48.8449,37000.0
2008-09-11 13:00:00,59.0,59.09,58.87,59.03,30200.0,48.8863,48.9609,48.7786,48.9112,30200.0
2008-09-11 13:30:00,59.07,59.12,58.86,59.02,25600.0,48.9443,48.9858,48.7703,48.9029,25600.0
2008-09-11 14:00:00,59.05,59.49,58.94,59.23,50800.0,48.9278,49.2923,48.8366,49.0769,50800.0
2008-09-11 14:30:00,59.2,59.28,59.0,59.12,56200.0,49.052,49.1183,48.8863,48.9858,56200.0
2008-09-11 15:00:00,59.11,59.3,58.82,58.83,57900.0,48.9775,49.1349,48.7372,48.7455,57900.0
2008-09-11 15:30:00,58.84,59.26,58.74,59.15,91000.0,48.7538,49.1018,48.6709,49.0106,91000.0
2008-09-12 09:30:00,58.75,58.98,57.02,57.61,105300.0,48.6792,48.8698,47.2457,47.7346,105300.0
2008-09-12 10:00:00,57.52,58.21,57.51,58.07,71400.0,47.66,48.2317,47.6517,48.1157,71400.0
2008-09-12 10:30:00,58.07,58.08,57.82,58.05,62100.0,48.1157,48.124,47.9086,48.0992,62100.0
2008-09-12 11:00:00,58.07,58.76,58.04,58.46,40300.0,48.1157,48.6875,48.0909,48.4389,40300.0
2008-09-12 11:30:00,58.45,58.54,58.19,58.35,34300.0,48.4306,48.5052,48.2152,48.3477,34300.0
2008-09-12 12:00:00,58.33,58.33,58.1,58.25,39100.0,48.3312,48.3312,48.1406,48.2649,39100.0
2008-09-12 12:30:00,58.25,58.3,57.64,57.73,73100.0,48.2649,48.3063,47.7595,47.834,73100.0
2008-09-12 13:00:00,57.69,58.0,57.53,57.77,40200.0,47.8009,48.0577,47.6683,47.8672,40200.0
2008-09-12 13:30:00,57.78,57.89,57.52,57.82,30200.0,47.8755,47.9666,47.66,47.9086,30200.0
2008-09-12 14:00:00,57.83,58.01,57.53,57.88,58800.0,47.9169,48.066,47.6683,47.9583,58800.0
2008-09-12 14:30:00,57.9,57.94,57.3,57.48,139600.0,47.9749,48.008,47.4777,47.6269,139600.0
2008-09-12 15:00:00,57.45,57.49,57.2,57.27,94100.0,47.602,47.6352,47.3949,47.4529,94100.0
2008-09-12 15:30:00,57.25,57.36,57.09,57.3,107600.0,47.4363,47.5274,47.3037,47.4777,107600.0
2008-09-15 09:30:00,55.0,55.2,53.98,54.72,114200.0,45.572,45.7377,44.7268,45.34,114200.0
2008-09-15 10:00:00,54.71,55.74,54.61,55.66,93100.0,45.3317,46.1851,45.2488,46.1189,93100.0
2008-09-15 10:30:00,55.79,56.92,55.61,56.92,122500.0,46.2266,47.1629,46.0774,47.1629,122500.0
2008-09-15 11:00:00,56.92,57.11,56.42,56.49,101300.0,47.1629,47.3203,46.7486,46.8066,101300.0
2008-09-15 11:30:00,56.5,56.68,55.5,55.6,146500.0,46.8149,46.964,45.9863,46.0691,146500.0
2008-09-15 12:00:00,55.6,56.06,55.55,55.73,108900.0,46.0691,46.4503,46.0277,46.1769,108900.0
2008-09-15 12:30:00,55.77,55.78,54.29,54.32,300800.0,46.21,46.2183,44.9837,45.0086,300800.0
2008-09-15 13:00:00,54.33,54.44,53.64,53.78,298400.0,45.0168,45.108,44.4451,44.5611,298400.0
2008-09-15 13:30:00,53.75,55.0,53.61,53.89,173500.0,44.5363,45.572,44.4203,44.6523,173500.0
2008-09-15 14:00:00,53.89,54.05,52.54,53.21,193900.0,44.6523,44.7848,43.5337,44.0888,193900.0
2008-09-15 14:30:00,53.2,54.01,53.15,53.99,135100.0,44.0805,44.7517,44.0391,44.7351,135100.0
2008-09-15 15:00:00,54.01,54.01,53.02,53.13,173200.0,44.7517,44.7517,43.9314,44.0225,173200.0
2008-09-15 15:30:00,53.13,54.0,52.58,54.0,361800.0,44.0225,44.7434,43.5668,44.7434,361800.0
2008-09-16 09:30:00,53.23,53.54,50.55,52.04,248900.0,44.1054,44.3623,41.8848,43.1194,248900.0
2008-09-16 10:00:00,52.0,52.5,51.73,52.37,98500.0,43.0863,43.5005,42.8625,43.3928,98500.0
2008-09-16 10:30:00,52.36,52.55,51.37,52.36,244000.0,43.3845,43.542,42.5642,43.3845,244000.0
2008-09-16 11:00:00,52.41,53.06,52.41,52.83,171600.0,43.426,43.9645,43.426,43.774,171600.0
2008-09-16 11:30:00,52.8,53.02,52.69,53.0,80400.0,43.7491,43.9314,43.658,43.9148,80400.0
2008-09-16 12:00:00,53.03,53.19,52.9,53.06,72100.0,43.9397,44.0723,43.832,43.9645,72100.0
2008-09-16 12:30:00,53.03,53.14,52.9,53.02,75500.0,43.9397,44.0308,43.832,43.9314,75500.0
2008-09-16 13:00:00,53.02,53.05,52.92,53.02,52200.0,43.9314,43.9563,43.8485,43.9314,52200.0
2008-09-16 13:30:00,53.0,53.12,52.93,53.12,116700.0,43.9148,44.0143,43.8568,44.0143,116700.0
2008-09-16 14:00:00,53.09,53.48,51.95,52.57,156500.0,43.9894,44.3126,43.0448,43.5585,156500.0
2008-09-16 14:30:00,52.57,54.13,52.57,53.91,151900.0,43.5585,44.8511,43.5585,44.6688,151900.0
2008-09-16 15:00:00,53.94,54.31,53.94,54.24,171600.0,44.6937,45.0003,44.6937,44.9423,171600.0
2008-09-16 15:30:00,54.25,54.39,53.31,54.0,382800.0,44.9506,45.0666,44.1717,44.7434,382800.0
2008-09-17 09:30:00,54.04,54.16,53.5,54.13,92500.0,44.7766,44.876,44.3291,44.8511,92500.0
2008-09-17 10:00:00,54.14,54.33,53.95,54.03,205100.0,44.8594,45.0168,44.702,44.7683,205100.0
2008-09-17 10:30:00,54.03,54.3,53.51,53.63,156200.0,44.7683,44.992,44.3374,44.4368,156200.0
2008-09-17 11:00:00,53.66,53.73,53.31,53.42,138300.0,44.4617,44.5197,44.1717,44.2628,138300.0
2008-09-17 11:30:00,53.42,53.96,53.33,53.57,101000.0,44.2628,44.7103,44.1883,44.3871,101000.0
2008-09-17 12:00:00,53.57,53.57,52.86,52.96,136000.0,44.3871,44.3871,43.7988,43.8817,136000.0
2008-09-17 12:30:00,52.98,53.32,52.93,53.23,87100.0,43.8983,44.18,43.8568,44.1054,87100.0
2008-09-17 13:00:00,53.23,53.47,53.1,53.21,87000.0,44.1054,44.3043,43.9977,44.0888,87000.0
2008-09-17 13:30:00,53.2,53.24,52.39,52.64,125100.0,44.0805,44.1137,43.4094,43.6165,125100.0
2008-09-17 14:00:00,52.65,53.01,52.46,53.0,109200.0,43.6248,43.9231,43.4674,43.9148,109200.0
2008-09-17 14:30:00,53.04,53.1,51.83,52.06,137800.0,43.948,43.9977,42.9454,43.136,137800.0
2008-09-17 15:00:00,52.06,52.52,52.0,52.27,191900.0,43.136,43.5171,43.0863,43.31,191900.0
2008-09-17 15:30:00,52.28,52.31,51.59,51.69,287200.0,43.3183,43.3431,42.7465,42.8294,287200.0
2008-09-18 09:30:00,52.83,53.63,51.91,52.72,100700.0,43.774,44.4368,43.0117,43.6828,100700.0
2008-09-18 10:00:00,52.64,53.23,52.2,52.23,77000.0,43.6165,44.1054,43.252,43.2768,77000.0
2008-09-18 10:30:00,52.22,52.42,51.75,51.86,91900.0,43.2685,43.4343,42.8791,42.9703,91900.0
2008-09-18 11:00:00,51.77,51.77,50.92,51.03,83600.0,42.8957,42.8957,42.1914,42.2825,83600.0
2008-09-18 11:30:00,51.02,51.1,50.05,51.03,210200.0,42.2742,42.3405,41.4705,42.2825,210200.0
2008-09-18 12:00:00,51.08,51.08,50.37,50.52,110400.0,42.324,42.324,41.7357,41.86,110400.0
2008-09-18 12:30:00,50.5,50.51,49.85,49.88,65700.0,41.8434,41.8517,41.3048,41.3297,65700.0
2008-09-18 13:00:00,49.96,51.06,49.76,50.72,93900.0,41.3959,42.3074,41.2302,42.0257,93900.0
2008-09-18 13:30:00,50.77,51.28,50.7,50.83,92400.0,42.0671,42.4897,42.0091,42.1168,92400.0
2008-09-18 14:00:00,50.82,50.93,50.39,50.73,93000.0,42.1085,42.1997,41.7522,42.034,93000.0
2008-09-18 14:30:00,50.68,51.78,50.65,51.58,92800.0,41.9925,42.904,41.9677,42.7382,92800.0
2008-09-18 15:00:00,51.58,53.84,51.53,53.06,189200.0,42.7382,44.6108,42.6968,43.9645,189200.0
2008-09-18 15:30:00,53.01,53.7,52.62,53.03,195100.0,43.9231,44.4948,43.6,43.9397,195100.0
2008-09-19 09:30:00,59.37,62.16,50.83,55.24,207200.0,49.1929,51.5046,42.1168,45.7709,207200.0
2008-09-19 10:00:00,55.25,55.45,53.55,53.76,212400.0,45.7791,45.9449,44.3706,44.5446,212400.0
2008-09-19 10:30:00,53.64,54.0,51.71,51.98,142800.0,44.4451,44.7434,42.846,43.0697,142800.0
2008-09-19 11:00:00,52.05,54.4,51.98,54.37,123400.0,43.1277,45.0748,43.0697,45.05,123400.0
2008-09-19 11:30:00,54.37,55.71,54.08,55.24,155200.0,45.05,46.1603,44.8097,45.7709,155200.0
2008-09-19 12:00:00,55.35,56.72,55.23,56.3,192100.0,45.862,46.9972,45.7626,46.6492,192100.0
2008-09-19 12:30:00,56.3,56.69,56.29,56.29,117600.0,46.6492,46.9723,46.6409,46.6409,117600.0
2008-09-19 13:00:00,56.28,56.42,55.95,56.2,133700.0,46.6326,46.7486,46.3591,46.5663,133700.0
2008-09-19 13:30:00,56.22,56.28,56.0,56.18,95500.0,46.5829,46.6326,46.4006,46.5497,95500.0
2008-09-19 14:00:00,56.18,56.56,56.18,56.37,95100.0,46.5497,46.8646,46.5497,46.7072,95100.0
2008-09-19 14:30:00,56.39,56.51,55.76,56.12,142600.0,46.7237,46.8232,46.2017,46.5,142600.0
2008-09-19 15:00:00,56.11,56.36,55.8,56.01,191700.0,46.4917,46.6989,46.2349,46.4089,191700.0
2008-09-19 15:30:00,56.01,56.65,55.9,56.65,396200.0,46.4089,46.9392,46.3177,46.9392,396200.0
2008-09-22 09:30:00,55.9,55.97,55.28,55.42,44200.0,46.3177,46.3757,45.804,45.92,44200.0
2008-09-22 10:00:00,55.47,55.57,55.06,55.31,24400.0,45.9614,46.0443,45.6217,45.8289,24400.0
2008-09-22 10:30:00,55.33,55.51,55.17,55.45,32900.0,45.8454,45.9946,45.7129,45.9449,32900.0
2008-09-22 11:00:00,55.4,55.4,55.09,55.26,113900.0,45.9034,45.9034,45.6466,45.7874,113900.0
2008-09-22 11:30:00,55.25,55.25,54.93,55.0,69000.0,45.7791,45.7791,45.514,45.572,69000.0
2008-09-22 12:00:00,55.0,55.0,54.17,54.24,115000.0,45.572,45.572,44.8843,44.9423,115000.0
2008-09-22 12:30:00,54.24,54.25,53.86,53.88,88900.0,44.9423,44.9506,44.6274,44.644,88900.0
2008-09-22 13:00:00,53.89,53.95,53.13,53.29,60700.0,44.6523,44.702,44.0225,44.1551,60700.0
2008-09-22 13:30:00,53.27,53.65,53.0,53.6,46700.0,44.1386,44.4534,43.9148,44.412,46700.0
2008-09-22 14:00:00,53.59,53.69,53.34,53.69,44600.0,44.4037,44.4866,44.1966,44.4866,44600.0
2008-09-22 14:30:00,53.71,54.0,53.6,53.67,65100.0,44.5031,44.7434,44.412,44.47,65100.0
2008-09-22 15:00:00,53.68,54.06,53.61,53.75,126500.0,44.4783,44.7931,44.4203,44.5363,126500.0
2008-09-22 15:30:00,53.76,53.76,53.06,53.07,121100.0,44.5446,44.5446,43.9645,43.9728,121100.0
2008-09-23 09:30:00,54.06,55.5,52.64,54.39,288600.0,44.7931,45.9863,43.6165,45.0666,288600.0
2008-09-23 10:00:00,54.33,54.81,53.65,54.6,114800.0,45.0168,45.4146,44.4534,45.2406,114800.0
2008-09-23 10:30:00,54.61,54.85,53.0,53.4,172000.0,45.2488,45.4477,43.9148,44.2463,172000.0
2008-09-23 11:00:00,53.39,54.5,53.11,54.25,114800.0,44.238,45.1577,44.006,44.9506,114800.0
2008-09-23 11:30:00,54.24,54.5,54.24,54.29,69500.0,44.9423,45.1577,44.9423,44.9837,69500.0
2008-09-23 12:00:00,54.31,54.43,54.01,54.08,60300.0,45.0003,45.0997,44.7517,44.8097,60300.0
2008-09-23 12:30:00,54.14,54.22,53.73,53.93,137800.0,44.8594,44.9257,44.5197,44.6854,137800.0
2008-09-23 13:00:00,53.95,54.26,53.38,54.23,88500.0,44.702,44.9588,44.2297,44.934,88500.0
2008-09-23 13:30:00,54.15,54.67,54.04,54.6,111900.0,44.8677,45.2986,44.7766,45.2406,111900.0
2008-09-23 14:00:00,54.56,55.4,54.4,55.34,114500.0,45.2074,45.9034,45.0748,45.8537,114500.0
2008-09-23 14:30:00,55.33,55.39,54.55,55.0,91300.0,45.8454,45.8951,45.1991,45.572,91300.0
2008-09-23 15:00:00,54.94,55.18,54.67,54.98,47400.0,45.5223,45.7211,45.2986,45.5554,47400.0
2008-09-23 15:30:00,54.95,55.02,54.09,54.38,161400.0,45.5306,45.5886,44.818,45.0583,161400.0
2008-09-24 09:30:00,54.42,54.84,53.86,54.22,46700.0,45.0914,45.4394,44.6274,44.9257,46700.0
2008-09-24 10:00:00,54.31,54.4,53.99,54.09,54800.0,45.0003,45.0748,44.7351,44.818,54800.0
2008-09-24 10:30:00,54.1,54.71,54.0,54.46,84200.0,44.8263,45.3317,44.7434,45.1246,84200.0
2008-09-24 11:00:00,54.49,54.49,54.05,54.11,37400.0,45.1494,45.1494,44.7848,44.8346,37400.0
2008-09-24 11:30:00,54.06,54.1,53.74,53.85,71500.0,44.7931,44.8263,44.528,44.6191,71500.0
2008-09-24 12:00:00,53.85,54.0,53.57,53.66,76300.0,44.6191,44.7434,44.3871,44.4617,76300.0
2008-09-24 12:30:00,53.68,53.93,53.55,53.59,32900.0,44.4783,44.6854,44.3706,44.4037,32900.0
2008-09-24 13:00:00,53.59,53.94,53.51,53.92,69700.0,44.4037,44.6937,44.3374,44.6771,69700.0
2008-09-24 13:30:00,53.92,53.92,53.49,53.67,56900.0,44.6771,44.6771,44.3208,44.47,56900.0
2008-09-24 14:00:00,53.73,53.99,53.53,53.8,50300.0,44.5197,44.7351,44.354,44.5777,50300.0
2008-09-24 14:30:00,53.78,54.02,53.58,53.72,62700.0,44.5611,44.76,44.3954,44.5114,62700.0
2008-09-24 15:00:00,53.71,53.93,53.28,53.51,68400.0,44.5031,44.6854,44.1468,44.3374,68400.0
2008-09-24 15:30:00,53.54,53.68,52.49,53.08,107900.0,44.3623,44.4783,43.4923,43.9811,107900.0
2008-09-25 09:30:00,53.29,54.0,52.89,53.06,85200.0,44.1551,44.7434,43.8237,43.9645,85200.0
2008-09-25 10:00:00,53.07,53.19,52.88,53.0,66800.0,43.9728,44.0723,43.8154,43.9148,66800.0
2008-09-25 10:30:00,53.0,53.2,52.75,53.0,77600.0,43.9148,44.0805,43.7077,43.9148,77600.0
2008-09-25 11:00:00,53.02,53.58,53.02,53.52,30900.0,43.9314,44.3954,43.9314,44.3457,30900.0
2008-09-25 11:30:00,53.47,53.79,53.43,53.61,16200.0,44.3043,44.5694,44.2711,44.4203,16200.0
2008-09-25 12:00:00,53.61,54.0,53.51,53.99,48500.0,44.4203,44.7434,44.3374,44.7351,48500.0
2008-09-25 12:30:00,53.99,54.3,53.9,54.18,27700.0,44.7351,44.992,44.6606,44.8926,27700.0
2008-09-25 13:00:00,54.13,54.43,54.08,54.21,22100.0,44.8511,45.0997,44.8097,44.9174,22100.0
2008-09-25 13:30:00,54.25,54.75,54.19,54.74,58700.0,44.9506,45.3649,44.9008,45.3566,58700.0
2008-09-25 14:00:00,54.77,54.77,54.05,54.11,67100.0,45.3814,45.3814,44.7848,44.8346,67100.0
2008-09-25 14:30:00,54.13,54.27,54.09,54.27,38900.0,44.8511,44.9671,44.818,44.9671,38900.0
2008-09-25 15:00:00,54.28,54.4,54.05,54.28,41500.0,44.9754,45.0748,44.7848,44.9754,41500.0
2008-09-25 15:30:00,54.3,54.43,53.84,53.9,84200.0,44.992,45.0997,44.6108,44.6606,84200.0
2008-09-26 09:30:00,52.93,53.5,52.75,53.43,22700.0,43.8568,44.3291,43.7077,44.2711,22700.0
2008-09-26 10:00:00,53.46,53.6,53.06,53.24,45500.0,44.296,44.412,43.9645,44.1137,45500.0
2008-09-26 10:30:00,53.26,53.8,53.15,53.75,26600.0,44.1303,44.5777,44.0391,44.5363,26600.0
2008-09-26 11:00:00,53.72,53.76,52.94,53.13,27100.0,44.5114,44.5446,43.8651,44.0225,27100.0
2008-09-26 11:30:00,53.09,53.15,52.97,53.03,37000.0,43.9894,44.0391,43.89,43.9397,37000.0
2008-09-26 12:00:00,53.0,53.15,52.97,53.07,37200.0,43.9148,44.0391,43.89,43.9728,37200.0
2008-09-26 12:30:00,53.06,53.46,52.95,53.44,30700.0,43.9645,44.296,43.8734,44.2794,30700.0
2008-09-26 13:00:00,53.44,53.72,53.44,53.62,9900.0,44.2794,44.5114,44.2794,44.4286,9900.0
2008-09-26 13:30:00,53.59,53.85,53.59,53.78,13500.0,44.4037,44.6191,44.4037,44.5611,13500.0
2008-09-26 14:00:00,53.79,53.9,53.65,53.74,30500.0,44.5694,44.6606,44.4534,44.528,30500.0
2008-09-26 14:30:00,53.74,53.94,53.67,53.67,43500.0,44.528,44.6937,44.47,44.47,43500.0
2008-09-26 15:00:00,53.62,53.92,53.34,53.83,50000.0,44.4286,44.6771,44.1966,44.6026,50000.0
2008-09-26 15:30:00,53.84,53.91,53.6,53.75,64800.0,44.6108,44.6688,44.412,44.5363,64800.0
2008-09-29 09:30:00,53.01,53.03,51.51,52.19,44700.0,43.9231,43.9397,42.6802,43.2437,44700.0
2008-09-29 10:00:00,52.16,52.57,51.94,52.43,84300.0,43.2188,43.5585,43.0365,43.4425,84300.0
2008-09-29 10:30:00,52.42,52.88,52.37,52.74,41900.0,43.4343,43.8154,43.3928,43.6994,41900.0
2008-09-29 11:00:00,52.78,52.98,52.71,52.84,54600.0,43.7325,43.8983,43.6745,43.7823,54600.0
2008-09-29 11:30:00,52.82,52.85,52.21,52.5,95700.0,43.7657,43.7905,43.2603,43.5005,95700.0
2008-09-29 12:00:00,52.5,52.58,52.25,52.37,72500.0,43.5005,43.5668,43.2934,43.3928,72500.0
2008-09-29 12:30:00,52.37,52.59,51.95,52.06,62500.0,43.3928,43.5751,43.0448,43.136,62500.0
2008-09-29 13:00:00,52.06,52.15,51.8,52.15,42500.0,43.136,43.2105,42.9205,43.2105,42500.0
2008-09-29 13:30:00,52.19,52.24,50.3,50.35,108600.0,43.2437,43.2851,41.6777,41.7191,108600.0
2008-09-29 14:00:00,50.35,51.35,49.79,50.58,192700.0,41.7191,42.5477,41.2551,41.9097,192700.0
2008-09-29 14:30:00,50.51,50.65,50.0,50.47,174900.0,41.8517,41.9677,41.4291,41.8185,174900.0
2008-09-29 15:00:00,50.42,50.71,50.0,50.28,208800.0,41.7771,42.0174,41.4291,41.6611,208800.0
2008-09-29 15:30:00,50.29,51.47,49.89,50.0,398100.0,41.6694,42.6471,41.3379,41.4291,398100.0
2008-09-30 09:30:00,50.68,51.11,50.0,50.12,78100.0,41.9925,42.3488,41.4291,41.5285,78100.0
2008-09-30 10:00:00,50.14,51.25,50.03,51.19,53300.0,41.5451,42.4648,41.4539,42.4151,53300.0
2008-09-30 10:30:00,51.12,51.57,50.91,51.17,27500.0,42.3571,42.73,42.1831,42.3985,27500.0
2008-09-30 11:00:00,51.17,51.43,51.06,51.43,23800.0,42.3985,42.614,42.3074,42.614,23800.0
2008-09-30 11:30:00,51.39,52.01,51.26,52.0,58900.0,42.5808,43.0945,42.4731,43.0863,58900.0
2008-09-30 12:00:00,51.98,52.33,51.8,52.2,107600.0,43.0697,43.3597,42.9205,43.252,107600.0
2008-09-30 12:30:00,52.19,52.49,52.03,52.15,103100.0,43.2437,43.4923,43.1111,43.2105,103100.0
2008-09-30 13:00:00,52.15,52.16,51.46,51.67,44900.0,43.2105,43.2188,42.6388,42.8128,44900.0
2008-09-30 13:30:00,51.7,52.2,51.6,51.64,33300.0,42.8377,43.252,42.7548,42.788,33300.0
2008-09-30 14:00:00,51.64,52.5,51.57,52.5,37200.0,42.788,43.5005,42.73,43.5005,37200.0
2008-09-30 14:30:00,52.48,52.79,52.28,52.69,63100.0,43.484,43.7408,43.3183,43.658,63100.0
2008-09-30 15:00:00,52.69,52.72,52.11,52.12,77600.0,43.658,43.6828,43.1774,43.1857,77600.0
2008-09-30 15:30:00,52.12,52.15,51.75,51.9,99800.0,43.1857,43.2105,42.8791,43.0034,99800.0
2008-10-01 09:30:00,52.2,52.2,50.42,51.23,34900.0,43.252,43.252,41.7771,42.4482,34900.0
2008-10-01 10:00:00,51.21,51.29,50.84,51.04,42700.0,42.4317,42.498,42.1251,42.2908,42700.0
2008-10-01 10:30:00,51.05,51.32,50.79,51.06,37000.0,42.2991,42.5228,42.0837,42.3074,37000.0
2008-10-01 11:00:00,51.04,51.28,50.9,51.19,48500.0,42.2908,42.4897,42.1748,42.4151,48500.0
2008-10-01 11:30:00,51.19,51.32,51.09,51.27,101500.0,42.4151,42.5228,42.3322,42.4814,101500.0
2008-10-01 12:00:00,51.32,51.61,51.23,51.36,75600.0,42.5228,42.7631,42.4482,42.556,75600.0
2008-10-01 12:30:00,51.34,51.51,51.17,51.35,54300.0,42.5394,42.6802,42.3985,42.5477,54300.0
2008-10-01 13:00:00,51.32,51.32,51.02,51.13,18200.0,42.5228,42.5228,42.2742,42.3654,18200.0
2008-10-01 13:30:00,51.13,51.26,50.77,50.96,49200.0,42.3654,42.4731,42.0671,42.2245,49200.0
2008-10-01 14:00:00,51.0,51.12,50.8,51.08,99200.0,42.2577,42.3571,42.092,42.324,99200.0
2008-10-01 14:30:00,51.02,51.42,50.99,51.1,42100.0,42.2742,42.6057,42.2494,42.3405,42100.0
2008-10-01 15:00:00,51.1,51.35,50.91,50.97,49900.0,42.3405,42.5477,42.1831,42.2328,49900.0
2008-10-01 15:30:00,50.97,51.02,50.75,51.0,56500.0,42.2328,42.2742,42.0505,42.2577,56500.0
2008-10-02 09:30:00,51.02,51.2,50.0,50.08,44700.0,42.2742,42.4234,41.4291,41.4954,44700.0
2008-10-02 10:00:00,50.05,50.1,49.43,49.5,140400.0,41.4705,41.5119,40.9568,41.0148,140400.0
2008-10-02 10:30:00,49.5,49.89,49.49,49.77,95900.0,41.0148,41.3379,41.0065,41.2385,95900.0
2008-10-02 11:00:00,49.75,49.95,49.62,49.84,61300.0,41.2219,41.3877,41.1142,41.2965,61300.0
2008-10-02 11:30:00,49.85,50.11,49.84,50.02,58200.0,41.3048,41.5202,41.2965,41.4457,58200.0
2008-10-02 12:00:00,50.03,50.07,49.52,49.56,88200.0,41.4539,41.4871,41.0314,41.0645,88200.0
2008-10-02 12:30:00,49.6,49.63,49.34,49.38,35400.0,41.0977,41.1225,40.8822,40.9154,35400.0
2008-10-02 13:00:00,49.39,49.39,48.97,49.14,66600.0,40.9237,40.9237,40.5756,40.7165,66600.0
2008-10-02 13:30:00,49.17,49.7,49.17,49.62,80800.0,40.7414,41.1805,40.7414,41.1142,80800.0
2008-10-02 14:00:00,49.59,49.66,49.43,49.5,60000.0,41.0894,41.1474,40.9568,41.0148,60000.0
2008-10-02 14:30:00,49.51,49.65,49.41,49.57,83600.0,41.0231,41.1391,40.9402,41.0728,83600.0
2008-10-02 15:00:00,49.61,49.61,49.07,49.19,60300.0,41.1059,41.1059,40.6585,40.7579,60300.0
2008-10-02 15:30:00,49.22,49.56,48.86,49.18,130000.0,40.7828,41.0645,40.4845,40.7497,130000.0
2008-10-03 09:30:00,50.09,50.13,49.36,49.48,33400.0,41.5037,41.5368,40.8988,40.9982,33400.0
2008-10-03 10:00:00,49.63,50.11,49.3,49.89,67200.0,41.1225,41.5202,40.8491,41.3379,67200.0
2008-10-03 10:30:00,49.89,50.09,49.61,49.63,31100.0,41.3379,41.5037,41.1059,41.1225,31100.0
2008-10-03 11:00:00,49.65,50.0,49.55,49.8,32000.0,41.1391,41.4291,41.0562,41.2634,32000.0
2008-10-03 11:30:00,49.73,50.09,49.72,49.82,54400.0,41.2054,41.5037,41.1971,41.2799,54400.0
2008-10-03 12:00:00,49.79,50.15,49.68,49.84,25200.0,41.2551,41.5534,41.1639,41.2965,25200.0
2008-10-03 12:30:00,49.85,49.94,49.63,49.72,20700.0,41.3048,41.3794,41.1225,41.1971,20700.0
2008-10-03 13:00:00,49.74,50.09,48.89,49.13,40900.0,41.2137,41.5037,40.5094,40.7082,40900.0
2008-10-03 13:30:00,49.11,49.11,47.9,48.32,54600.0,40.6917,40.6917,39.6891,40.0371,54600.0
2008-10-03 14:00:00,48.32,48.63,48.1,48.4,62000.0,40.0371,40.2939,39.8548,40.1034,62000.0
2008-10-03 14:30:00,48.37,49.0,48.28,49.0,59700.0,40.0785,40.6005,40.0039,40.6005,59700.0
2008-10-03 15:00:00,49.0,49.25,48.65,48.65,63600.0,40.6005,40.8077,40.3105,40.3105,63600.0
2008-10-03 15:30:00,48.62,48.9,47.56,47.75,84200.0,40.2856,40.5176,39.4073,39.5648,84200.0
2008-10-06 09:30:00,46.75,46.93,45.13,45.22,43700.0,38.7362,38.8853,37.3939,37.4685,43700.0
2008-10-06 10:00:00,45.22,45.37,44.54,44.78,69500.0,37.4685,37.5928,36.905,37.1039,69500.0
2008-10-06 10:30:00,44.85,44.91,44.15,44.76,67700.0,37.1619,37.2116,36.5819,37.0873,67700.0
2008-10-06 11:00:00,44.83,45.21,44.83,45.06,88400.0,37.1453,37.4602,37.1453,37.3359,88400.0
2008-10-06 11:30:00,45.04,45.36,45.0,45.01,48600.0,37.3193,37.5845,37.2862,37.2945,48600.0
2008-10-06 12:00:00,44.97,45.22,44.97,45.03,35000.0,37.2613,37.4685,37.2613,37.311,35000.0
2008-10-06 12:30:00,45.03,45.09,44.78,44.95,73800.0,37.311,37.3608,37.1039,37.2448,73800.0
2008-10-06 13:00:00,44.94,45.17,44.9,45.0,165600.0,37.2365,37.427,37.2033,37.2862,165600.0
2008-10-06 13:30:00,44.98,45.29,44.94,45.17,122500.0,37.2696,37.5265,37.2365,37.427,122500.0
2008-10-06 14:00:00,45.13,45.13,44.28,44.47,136600.0,37.3939,37.3939,36.6896,36.847,136600.0
2008-10-06 14:30:00,44.48,44.6,44.2,44.55,157200.0,36.8553,36.9547,36.6233,36.9133,157200.0
2008-10-06 15:00:00,44.55,46.03,44.5,45.86,218500.0,36.9133,38.1396,36.8719,37.9988,218500.0
2008-10-06 15:30:00,45.87,46.56,45.26,45.97,156300.0,38.007,38.5788,37.5016,38.0899,156300.0
2008-10-07 09:30:00,46.89,47.26,45.55,45.93,45800.0,38.8522,39.1588,37.7419,38.0568,45800.0
2008-10-07 10:00:00,46.03,46.67,45.62,46.62,97700.0,38.1396,38.6699,37.7999,38.6285,97700.0
2008-10-07 10:30:00,46.6,46.72,46.16,46.53,41000.0,38.6119,38.7113,38.2473,38.5539,41000.0
2008-10-07 11:00:00,46.5,46.68,45.52,45.71,48200.0,38.5291,38.6782,37.717,37.8745,48200.0
2008-10-07 11:30:00,45.71,45.87,44.97,45.02,73800.0,37.8745,38.007,37.2613,37.3028,73800.0
2008-10-07 12:00:00,45.01,45.09,44.55,44.63,100700.0,37.2945,37.3608,36.9133,36.9796,100700.0
2008-10-07 12:30:00,44.72,45.02,44.51,44.51,45500.0,37.0542,37.3028,36.8802,36.8802,45500.0
2008-10-07 13:00:00,44.59,44.83,43.95,44.02,94900.0,36.9465,37.1453,36.4162,36.4742,94900.0
2008-10-07 13:30:00,44.0,44.2,43.42,43.54,128900.0,36.4576,36.6233,35.977,36.0764,128900.0
2008-10-07 14:00:00,43.54,44.62,43.48,44.56,156600.0,36.0764,36.9713,36.0267,36.9216,156600.0
2008-10-07 14:30:00,44.51,44.76,44.43,44.52,75800.0,36.8802,37.0873,36.8139,36.8885,75800.0
2008-10-07 15:00:00,44.52,44.82,44.12,44.34,167400.0,36.8885,37.137,36.557,36.7393,167400.0
2008-10-07 15:30:00,44.34,44.44,43.52,43.64,218200.0,36.7393,36.8222,36.0599,36.1593,218200.0
2008-10-08 09:30:00,43.37,44.59,42.86,44.26,95700.0,35.9356,36.9465,35.513,36.673,95700.0
2008-10-08 10:00:00,44.16,45.1,43.83,44.2,138000.0,36.5902,37.369,36.3167,36.6233,138000.0
2008-10-08 10:30:00,44.2,44.36,43.33,43.58,154500.0,36.6233,36.7559,35.9024,36.1096,154500.0
2008-10-08 11:00:00,43.53,44.64,42.95,43.99,85200.0,36.0682,36.9879,35.5876,36.4493,85200.0
2008-10-08 11:30:00,43.97,44.43,43.06,43.66,60500.0,36.4327,36.8139,35.6787,36.1759,60500.0
2008-10-08 12:00:00,43.63,43.8,42.64,42.95,103700.0,36.151,36.2919,35.3307,35.5876,103700.0
2008-10-08 12:30:00,42.97,43.83,42.91,43.68,110500.0,35.6042,36.3167,35.5544,36.1925,110500.0
2008-10-08 13:00:00,43.69,44.84,43.69,44.18,52300.0,36.2007,37.1536,36.2007,36.6067,52300.0
2008-10-08 13:30:00,44.15,45.29,43.99,45.25,59700.0,36.5819,37.5265,36.4493,37.4933,59700.0
2008-10-08 14:00:00,45.23,45.81,44.99,45.53,81300.0,37.4768,37.9573,37.2779,37.7253,81300.0
2008-10-08 14:30:00,45.5,45.84,45.17,45.21,117500.0,37.7005,37.9822,37.427,37.4602,117500.0
2008-10-08 15:00:00,45.2,46.18,45.02,46.12,159000.0,37.4519,38.2639,37.3028,38.2142,159000.0
2008-10-08 15:30:00,46.08,46.27,44.57,44.57,199100.0,38.181,38.3385,36.9299,36.9299,199100.0
2008-10-09 09:30:00,44.74,45.17,44.07,44.13,36000.0,37.0707,37.427,36.5156,36.5653,36000.0
2008-10-09 10:00:00,44.16,44.45,43.69,43.71,44600.0,36.5902,36.8305,36.2007,36.2173,44600.0
2008-10-09 10:30:00,43.65,43.89,43.37,43.69,82300.0,36.1676,36.3665,35.9356,36.2007,82300.0
2008-10-09 11:00:00,43.62,43.99,43.18,43.55,64700.0,36.1427,36.4493,35.7782,36.0847,64700.0
2008-10-09 11:30:00,43.57,43.94,43.35,43.39,57900.0,36.1013,36.4079,35.919,35.9522,57900.0
2008-10-09 12:00:00,43.38,43.54,43.14,43.21,44400.0,35.9439,36.0764,35.745,35.803,44400.0
2008-10-09 12:30:00,43.21,43.6,43.09,43.4,65000.0,35.803,36.1262,35.7036,35.9604,65000.0
2008-10-09 13:00:00,43.46,44.09,43.39,43.83,69300.0,36.0102,36.5322,35.9522,36.3167,69300.0
2008-10-09 13:30:00,43.84,43.98,43.34,43.41,59400.0,36.325,36.441,35.9107,35.9687,59400.0
2008-10-09 14:00:00,43.42,43.65,43.4,43.56,58200.0,35.977,36.1676,35.9604,36.093,58200.0
2008-10-09 14:30:00,43.53,43.65,43.38,43.44,70800.0,36.0682,36.1676,35.9439,35.9936,70800.0
2008-10-09 15:00:00,43.42,43.54,42.06,42.13,162700.0,35.977,36.0764,34.8501,34.9081,162700.0
2008-10-09 15:30:00,42.08,42.62,41.44,41.96,342400.0,34.8667,35.3142,34.3364,34.7673,342400.0
2008-10-10 09:30:00,39.91,42.5,38.75,41.78,217500.0,33.0687,35.2147,32.1075,34.6181,217500.0
2008-10-10 10:00:00,41.77,43.34,41.72,42.83,158400.0,34.6099,35.9107,34.5684,35.4882,158400.0
2008-10-10 10:30:00,42.87,42.89,41.54,41.62,130700.0,35.5213,35.5379,34.4193,34.4856,130700.0
2008-10-10 11:00:00,41.62,42.14,41.57,41.81,129500.0,34.4856,34.9164,34.4441,34.643,129500.0
2008-10-10 11:30:00,41.78,41.94,40.94,41.1,190300.0,34.6181,34.7507,33.9221,34.0547,190300.0
2008-10-10 12:00:00,41.13,41.43,40.49,40.5,169900.0,34.0796,34.3281,33.5493,33.5576,169900.0
2008-10-10 12:30:00,40.46,40.76,40.09,40.37,112500.0,33.5244,33.773,33.2178,33.4498,112500.0
2008-10-10 13:00:00,40.36,40.61,40.0,40.56,66500.0,33.4416,33.6487,33.1433,33.6073,66500.0
2008-10-10 13:30:00,40.52,40.58,39.6,40.04,86800.0,33.5741,33.6238,32.8118,33.1764,86800.0
2008-10-10 14:00:00,40.04,40.96,39.73,40.82,164000.0,33.1764,33.9387,32.9196,33.8227,164000.0
2008-10-10 14:30:00,40.84,41.59,40.58,40.96,202200.0,33.8393,34.4607,33.6238,33.9387,202200.0
2008-10-10 15:00:00,41.01,43.48,40.83,43.42,175400.0,33.9801,36.0267,33.831,35.977,175400.0
2008-10-10 15:30:00,43.45,44.71,42.35,43.0,206900.0,36.0019,37.0459,35.0904,35.629,206900.0
2008-10-13 09:30:00,45.17,45.97,44.5,45.66,110700.0,37.427,38.0899,36.8719,37.833,110700.0
2008-10-13 10:00:00,45.7,45.81,45.0,45.37,70700.0,37.8662,37.9573,37.2862,37.5928,70700.0
2008-10-13 10:30:00,45.39,45.8,45.36,45.62,50200.0,37.6093,37.949,37.5845,37.7999,50200.0
2008-10-13 11:00:00,45.55,45.62,44.84,44.9,46900.0,37.7419,37.7999,37.1536,37.2033,46900.0
2008-10-13 11:30:00,44.95,45.0,44.91,44.99,82600.0,37.2448,37.2862,37.2116,37.2779,82600.0
2008-10-13 12:00:00,44.98,45.41,44.89,45.34,42600.0,37.2696,37.6259,37.195,37.5679,42600.0
2008-10-13 12:30:00,45.3,45.36,45.13,45.15,30700.0,37.5348,37.5845,37.3939,37.4105,30700.0
2008-10-13 13:00:00,45.14,45.19,44.99,45.11,36900.0,37.4022,37.4436,37.2779,37.3773,36900.0
2008-10-13 13:30:00,45.11,45.32,44.98,45.06,51800.0,37.3773,37.5513,37.2696,37.3359,51800.0
2008-10-13 14:00:00,45.06,45.38,44.98,45.02,80300.0,37.3359,37.601,37.2696,37.3028,80300.0
2008-10-13 14:30:00,45.06,46.18,45.01,46.16,109800.0,37.3359,38.2639,37.2945,38.2473,109800.0
2008-10-13 15:00:00,46.1,46.96,46.03,46.88,105600.0,38.1976,38.9102,38.1396,38.8439,105600.0
2008-10-13 15:30:00,46.88,47.77,46.75,47.77,148600.0,38.8439,39.5814,38.7362,39.5814,148600.0
2008-10-14 09:30:00,49.72,50.31,47.16,47.34,80800.0,41.1971,41.6859,39.0759,39.2251,80800.0
2008-10-14 10:00:00,47.36,47.55,45.54,46.69,217600.0,39.2416,39.3991,37.7336,38.6865,217600.0
2008-10-14 10:30:00,46.67,46.83,45.66,46.08,85700.0,38.6699,38.8025,37.833,38.181,85700.0
2008-10-14 11:00:00,46.19,47.06,45.57,47.01,94100.0,38.2722,38.9931,37.7585,38.9516,94100.0
2008-10-14 11:30:00,47.04,47.16,46.65,46.74,91600.0,38.9765,39.0759,38.6533,38.7279,91600.0
2008-10-14 12:00:00,46.73,46.77,46.52,46.57,35100.0,38.7196,38.7528,38.5456,38.5871,35100.0
2008-10-14 12:30:00,46.59,47.04,46.49,46.49,64700.0,38.6036,38.9765,38.5208,38.5208,64700.0
2008-10-14 13:00:00,46.46,46.79,46.36,46.51,38100.0,38.4959,38.7693,38.4131,38.5373,38100.0
2008-10-14 13:30:00,46.58,46.85,46.09,46.2,24900.0,38.5953,38.8191,38.1893,38.2805,24900.0
2008-10-14 14:00:00,46.14,46.37,45.44,45.92,61700.0,38.2308,38.4213,37.6508,38.0485,61700.0
2008-10-14 14:30:00,45.97,46.09,44.95,45.33,92800.0,38.0899,38.1893,37.2448,37.5596,92800.0
2008-10-14 15:00:00,45.31,46.95,45.29,46.62,97200.0,37.543,38.9019,37.5265,38.6285,97200.0
2008-10-14 15:30:00,46.69,47.03,45.98,46.07,123500.0,38.6865,38.9682,38.0982,38.1728,123500.0
2008-10-15 09:30:00,46.37,46.37,42.17,43.5,159300.0,38.4213,38.4213,34.9413,36.0433,159300.0
2008-10-15 10:00:00,43.4,44.02,43.3,43.78,54400.0,35.9604,36.4742,35.8776,36.2753,54400.0
2008-10-15 10:30:00,43.86,44.16,43.44,43.67,48400.0,36.3416,36.5902,35.9936,36.1842,48400.0
2008-10-15 11:00:00,43.67,44.07,43.6,44.03,54600.0,36.1842,36.5156,36.1262,36.4825,54600.0
2008-10-15 11:30:00,44.03,44.26,43.66,43.69,70400.0,36.4825,36.673,36.1759,36.2007,70400.0
2008-10-15 12:00:00,43.67,43.85,43.55,43.56,47200.0,36.1842,36.3333,36.0847,36.093,47200.0
2008-10-15 12:30:00,43.59,43.65,43.33,43.33,50700.0,36.1179,36.1676,35.9024,35.9024,50700.0
2008-10-15 13:00:00,43.39,43.39,42.86,43.0,53800.0,35.9522,35.9522,35.513,35.629,53800.0
2008-10-15 13:30:00,43.03,43.03,42.55,42.69,33500.0,35.6539,35.6539,35.2562,35.3722,33500.0
2008-10-15 14:00:00,42.7,43.03,42.17,42.67,110200.0,35.3804,35.6539,34.9413,35.3556,110200.0
2008-10-15 14:30:00,42.62,43.09,42.27,42.67,65500.0,35.3142,35.7036,35.0242,35.3556,65500.0
2008-10-15 15:00:00,42.71,43.12,42.4,42.57,45600.0,35.3887,35.7284,35.1319,35.2727,45600.0
2008-10-15 15:30:00,42.7,42.73,40.98,41.18,145200.0,35.3804,35.4053,33.9553,34.121,145200.0
2008-10-16 09:30:00,41.04,42.59,40.01,41.92,39600.0,34.005,35.2893,33.1516,34.7341,39600.0
2008-10-16 10:00:00,41.86,42.0,39.91,39.93,80200.0,34.6844,34.8004,33.0687,33.0853,80200.0
2008-10-16 10:30:00,39.9,40.16,39.18,39.99,90700.0,33.0604,33.2758,32.4638,33.135,90700.0
2008-10-16 11:00:00,39.97,40.32,39.32,40.04,137600.0,33.1184,33.4084,32.5798,33.1764,137600.0
2008-10-16 11:30:00,40.11,41.09,40.06,40.76,45500.0,33.2344,34.0464,33.193,33.773,45500.0
2008-10-16 12:00:00,40.72,42.07,40.7,41.47,65200.0,33.7398,34.8584,33.7233,34.3613,65200.0
2008-10-16 12:30:00,41.4,41.45,40.62,40.77,53800.0,34.3033,34.3447,33.657,33.7813,53800.0
2008-10-16 13:00:00,40.77,40.93,40.2,40.27,117100.0,33.7813,33.9139,33.309,33.367,117100.0
2008-10-16 13:30:00,40.3,40.77,40.03,40.62,82900.0,33.3918,33.7813,33.1681,33.657,82900.0
2008-10-16 14:00:00,40.62,40.83,40.29,40.54,103000.0,33.657,33.831,33.3836,33.5907,103000.0
2008-10-16 14:30:00,40.63,41.26,40.37,40.91,69300.0,33.6653,34.1873,33.4498,33.8973,69300.0
2008-10-16 15:00:00,40.91,42.13,40.72,41.81,118000.0,33.8973,34.9081,33.7398,34.643,118000.0
2008-10-16 15:30:00,41.78,42.28,41.4,42.14,172700.0,34.6181,35.0324,34.3033,34.9164,172700.0
2008-10-17 09:30:00,41.08,41.17,40.36,40.9,83800.0,34.0381,34.1127,33.4416,33.889,83800.0
2008-10-17 10:00:00,40.9,41.0,40.51,40.93,67500.0,33.889,33.9719,33.5658,33.9139,67500.0
2008-10-17 10:30:00,40.93,41.87,40.74,41.71,68200.0,33.9139,34.6927,33.7564,34.5601,68200.0
2008-10-17 11:00:00,41.64,42.15,41.59,41.88,48200.0,34.5021,34.9247,34.4607,34.701,48200.0
2008-10-17 11:30:00,41.84,42.1,41.81,42.07,80400.0,34.6679,34.8833,34.643,34.8584,80400.0
2008-10-17 12:00:00,42.07,42.85,42.05,42.74,45300.0,34.8584,35.5047,34.8419,35.4136,45300.0
2008-10-17 12:30:00,42.71,43.17,42.46,43.17,46100.0,35.3887,35.7699,35.1816,35.7699,46100.0
2008-10-17 13:00:00,43.18,43.77,43.18,43.69,36700.0,35.7782,36.267,35.7782,36.2007,36700.0
2008-10-17 13:30:00,43.76,44.2,43.56,43.77,47400.0,36.2587,36.6233,36.093,36.267,47400.0
2008-10-17 14:00:00,43.79,43.97,43.05,43.13,42100.0,36.2836,36.4327,35.6704,35.7367,42100.0
2008-10-17 14:30:00,43.18,43.46,42.67,42.83,127000.0,35.7782,36.0102,35.3556,35.4882,127000.0
2008-10-17 15:00:00,42.83,43.05,41.77,42.07,96000.0,35.4882,35.6704,34.6099,34.8584,96000.0
2008-10-17 15:30:00,42.12,42.42,41.86,41.87,98600.0,34.8999,35.1484,34.6844,34.6927,98600.0
2008-10-20 09:30:00,42.56,42.72,42.1,42.5,39800.0,35.2644,35.397,34.8833,35.2147,39800.0
2008-10-20 10:00:00,42.53,42.8,41.9,41.91,49000.0,35.2396,35.4633,34.7176,34.7259,49000.0
2008-10-20 10:30:00,41.91,42.16,41.45,41.59,46800.0,34.7259,34.933,34.3447,34.4607,46800.0
2008-10-20 11:00:00,41.56,41.58,40.86,41.21,49800.0,34.4359,34.4524,33.8559,34.1459,49800.0
2008-10-20 11:30:00,41.25,42.12,41.25,42.02,42500.0,34.179,34.8999,34.179,34.817,42500.0
2008-10-20 12:00:00,41.96,42.02,41.7,41.78,25300.0,34.7673,34.817,34.5519,34.6181,25300.0
2008-10-20 12:30:00,41.74,41.76,41.12,41.16,50100.0,34.585,34.6016,34.0713,34.1044,50100.0
2008-10-20 13:00:00,41.16,41.39,40.95,41.39,63400.0,34.1044,34.295,33.9304,34.295,63400.0
2008-10-20 13:30:00,41.38,41.71,41.38,41.45,59200.0,34.2867,34.5601,34.2867,34.3447,59200.0
2008-10-20 14:00:00,41.47,41.77,41.43,41.56,62800.0,34.3613,34.6099,34.3281,34.4359,62800.0
2008-10-20 14:30:00,41.51,41.66,41.26,41.52,80000.0,34.3944,34.5187,34.1873,34.4027,80000.0
2008-10-20 15:00:00,41.51,41.65,41.3,41.4,76500.0,34.3944,34.5104,34.2204,34.3033,76500.0
2008-10-20 15:30:00,41.37,42.19,41.26,42.16,278100.0,34.2784,34.9579,34.1873,34.933,278100.0
2008-10-21 09:30:00,41.46,42.34,41.46,42.11,22800.0,34.353,35.0822,34.353,34.8916,22800.0
2008-10-21 10:00:00,42.14,42.9,42.08,42.63,52300.0,34.9164,35.5462,34.8667,35.3224,52300.0
2008-10-21 10:30:00,42.65,42.77,42.2,42.3,64000.0,35.339,35.4384,34.9662,35.049,64000.0
2008-10-21 11:00:00,42.27,42.3,42.11,42.15,56400.0,35.0242,35.049,34.8916,34.9247,56400.0
2008-10-21 11:30:00,42.14,42.31,41.53,41.53,52200.0,34.9164,35.0573,34.411,34.411,52200.0
2008-10-21 12:00:00,41.55,41.69,41.37,41.37,43200.0,34.4276,34.5436,34.2784,34.2784,43200.0
2008-10-21 12:30:00,41.44,41.6,41.06,41.09,32400.0,34.3364,34.469,34.0216,34.0464,32400.0
2008-10-21 13:00:00,41.01,41.6,41.0,41.42,34800.0,33.9801,34.469,33.9719,34.3199,34800.0
2008-10-21 13:30:00,41.37,41.45,41.05,41.11,18700.0,34.2784,34.3447,34.0133,34.063,18700.0
2008-10-21 14:00:00,41.11,41.24,40.94,41.05,101400.0,34.063,34.1707,33.9221,34.0133,101400.0
2008-10-21 14:30:00,41.09,41.09,40.51,40.55,139400.0,34.0464,34.0464,33.5658,33.599,139400.0
2008-10-21 15:00:00,40.57,40.58,40.09,40.14,253300.0,33.6156,33.6238,33.2178,33.2593,253300.0
2008-10-21 15:30:00,40.16,40.19,39.67,39.92,246600.0,33.2758,33.3007,32.8698,33.077,246600.0
2008-10-22 09:30:00,39.56,39.56,38.71,38.78,69600.0,32.7787,32.7787,32.0744,32.1324,69600.0
2008-10-22 10:00:00,38.72,38.88,38.01,38.25,101200.0,32.0827,32.2153,31.4944,31.6933,101200.0
2008-10-22 10:30:00,38.28,38.6,38.24,38.4,73700.0,31.7181,31.9833,31.685,31.8175,73700.0
2008-10-22 11:00:00,38.42,38.45,38.18,38.35,74900.0,31.8341,31.859,31.6353,31.7761,74900.0
2008-10-22 11:30:00,38.34,38.43,38.19,38.4,121700.0,31.7678,31.8424,31.6435,31.8175,121700.0
2008-10-22 12:00:00,38.4,38.69,38.26,38.63,48200.0,31.8175,32.0578,31.7015,32.0081,48200.0
2008-10-22 12:30:00,38.62,38.8,38.6,38.78,61700.0,31.9998,32.149,31.9833,32.1324,61700.0
2008-10-22 13:00:00,38.79,38.8,37.96,38.15,153700.0,32.1407,32.149,31.453,31.6104,153700.0
2008-10-22 13:30:00,38.15,38.54,38.07,38.52,46600.0,31.6104,31.9335,31.5441,31.917,46600.0
2008-10-22 14:00:00,38.51,38.81,38.43,38.81,83800.0,31.9087,32.1573,31.8424,32.1573,83800.0
2008-10-22 14:30:00,38.79,38.82,38.33,38.59,103500.0,32.1407,32.1655,31.7595,31.975,103500.0
2008-10-22 15:00:00,38.57,38.63,38.4,38.49,100500.0,31.9584,32.0081,31.8175,31.8921,100500.0
2008-10-22 15:30:00,38.52,38.83,37.98,38.69,152100.0,31.917,32.1738,31.4695,32.0578,152100.0
2008-10-23 09:30:00,38.83,39.23,38.21,38.35,50800.0,32.1738,32.5053,31.6601,31.7761,50800.0
2008-10-23 10:00:00,38.36,38.59,37.81,38.01,78100.0,31.7844,31.975,31.3287,31.4944,78100.0
2008-10-23 10:30:00,37.97,38.76,37.89,38.67,72600.0,31.4612,32.1158,31.395,32.0413,72600.0
2008-10-23 11:00:00,38.7,38.76,38.2,38.27,64200.0,32.0661,32.1158,31.6518,31.7098,64200.0
2008-10-23 11:30:00,38.31,38.7,38.3,38.54,80700.0,31.743,32.0661,31.7347,31.9335,80700.0
2008-10-23 12:00:00,38.55,38.55,38.01,38.1,155400.0,31.9418,31.9418,31.4944,31.569,155400.0
2008-10-23 12:30:00,38.1,38.1,37.22,37.31,67600.0,31.569,31.569,30.8398,30.9144,67600.0
2008-10-23 13:00:00,37.32,37.45,37.08,37.15,51500.0,30.9227,31.0304,30.7238,30.7818,51500.0
2008-10-23 13:30:00,37.13,37.23,36.92,37.05,82000.0,30.7652,30.8481,30.5912,30.699,82000.0
2008-10-23 14:00:00,36.99,37.0,36.4,36.56,168600.0,30.6492,30.6575,30.1604,30.2929,168600.0
2008-10-23 14:30:00,36.56,37.02,36.19,36.45,124200.0,30.2929,30.6741,29.9864,30.2018,124200.0
2008-10-23 15:00:00,36.47,37.07,36.2,36.56,176800.0,30.2184,30.7155,29.9947,30.2929,176800.0
2008-10-23 15:30:00,36.57,36.7,35.94,36.65,251100.0,30.3012,30.409,29.7792,30.3675,251100.0
2008-10-24 09:30:00,33.76,35.53,32.0,34.85,49800.0,27.9729,29.4395,26.5146,28.8761,49800.0
2008-10-24 10:00:00,34.85,35.07,34.65,34.99,97200.0,28.8761,29.0584,28.7104,28.9921,97200.0
2008-10-24 10:30:00,34.98,35.1,34.54,34.92,76900.0,28.9838,29.0832,28.6192,28.9341,76900.0
2008-10-24 11:00:00,34.99,35.78,34.77,35.69,94700.0,28.9921,29.6467,28.8098,29.5721,94700.0
2008-10-24 11:30:00,35.73,36.23,35.65,36.19,88600.0,29.6052,30.0195,29.5389,29.9864,88600.0
2008-10-24 12:00:00,36.12,36.71,36.05,36.28,104900.0,29.9284,30.4172,29.8704,30.0609,104900.0
2008-10-24 12:30:00,36.25,36.27,35.9,36.12,29500.0,30.0361,30.0527,29.7461,29.9284,29500.0
2008-10-24 13:00:00,36.12,36.48,36.05,36.17,29900.0,29.9284,30.2267,29.8704,29.9698,29900.0
2008-10-24 13:30:00,36.11,36.11,35.7,35.8,46200.0,29.9201,29.9201,29.5804,29.6632,46200.0
2008-10-24 14:00:00,35.77,36.1,35.56,35.85,71500.0,29.6384,29.9118,29.4644,29.7047,71500.0
2008-10-24 14:30:00,35.81,36.25,35.63,36.04,115300.0,29.6715,30.0361,29.5224,29.8621,115300.0
2008-10-24 15:00:00,36.04,36.3,35.42,35.98,108700.0,29.8621,30.0775,29.3484,29.8124,108700.0
2008-10-24 15:30:00,36.01,36.05,35.53,35.79,148600.0,29.8372,29.8704,29.4395,29.6549,148600.0
2008-10-27 09:30:00,35.17,35.49,34.62,35.49,46100.0,29.1412,29.4064,28.6855,29.4064,46100.0
2008-10-27 10:00:00,35.49,35.94,35.31,35.39,31700.0,29.4064,29.7792,29.2572,29.3235,31700.0
2008-10-27 10:30:00,35.39,35.4,34.87,35.3,21900.0,29.3235,29.3318,28.8926,29.2489,21900.0
2008-10-27 11:00:00,35.4,35.59,35.06,35.14,11500.0,29.3318,29.4892,29.0501,29.1164,11500.0
2008-10-27 11:30:00,35.16,35.16,34.87,34.99,45200.0,29.1329,29.1329,28.8926,28.9921,45200.0
2008-10-27 12:00:00,35.03,35.39,35.01,35.11,78000.0,29.0252,29.3235,29.0086,29.0915,78000.0
2008-10-27 12:30:00,35.12,35.57,35.0,35.44,88700.0,29.0998,29.4727,29.0004,29.3649,88700.0
2008-10-27 13:00:00,35.5,35.52,34.99,35.19,92900.0,29.4147,29.4312,28.9921,29.1578,92900.0
2008-10-27 13:30:00,35.2,35.35,35.1,35.12,28600.0,29.1661,29.2904,29.0832,29.0998,28600.0
2008-10-27 14:00:00,35.14,35.21,34.87,34.92,55300.0,29.1164,29.1744,28.8926,28.9341,55300.0
2008-10-27 14:30:00,34.91,34.96,34.55,34.62,55200.0,28.9258,28.9672,28.6275,28.6855,55200.0
2008-10-27 15:00:00,34.63,34.85,34.55,34.59,55600.0,28.6938,28.8761,28.6275,28.6606,55600.0
2008-10-27 15:30:00,34.63,34.75,34.11,34.26,257700.0,28.6938,28.7932,28.2629,28.3872,257700.0
2008-10-28 09:30:00,34.94,35.34,34.23,34.69,38300.0,28.9506,29.2821,28.3624,28.7435,38300.0
2008-10-28 10:00:00,34.69,34.79,34.31,34.61,43000.0,28.7435,28.8264,28.4286,28.6772,43000.0
2008-10-28 10:30:00,34.52,34.64,33.67,33.79,55600.0,28.6026,28.7021,27.8983,27.9978,55600.0
2008-10-28 11:00:00,33.79,34.07,33.64,33.94,31300.0,27.9978,28.2298,27.8735,28.1221,31300.0
2008-10-28 11:30:00,34.01,34.38,33.95,34.3,49100.0,28.1801,28.4866,28.1304,28.4204,49100.0
2008-10-28 12:00:00,34.3,34.41,34.19,34.24,72200.0,28.4204,28.5115,28.3292,28.3706,72200.0
2008-10-28 12:30:00,34.19,34.35,34.11,34.3,23900.0,28.3292,28.4618,28.2629,28.4204,23900.0
2008-10-28 13:00:00,34.26,34.66,34.25,34.49,45600.0,28.3872,28.7186,28.3789,28.5778,45600.0
2008-10-28 13:30:00,34.45,34.62,34.26,34.35,44200.0,28.5446,28.6855,28.3872,28.4618,44200.0
2008-10-28 14:00:00,34.37,34.87,34.3,34.71,73700.0,28.4784,28.8926,28.4204,28.7601,73700.0
2008-10-28 14:30:00,34.77,35.47,34.77,35.33,129800.0,28.8098,29.3898,28.8098,29.2738,129800.0
2008-10-28 15:00:00,35.38,36.38,35.25,36.01,173600.0,29.3152,30.1438,29.2075,29.8372,173600.0
2008-10-28 15:30:00,36.01,37.01,35.46,36.86,353300.0,29.8372,30.6658,29.3815,30.5415,353300.0
2008-10-29 09:30:00,38.54,38.54,36.05,36.68,29000.0,31.9335,31.9335,29.8704,30.3924,29000.0
2008-10-29 10:00:00,36.62,37.01,36.34,36.87,31000.0,30.3427,30.6658,30.1107,30.5498,31000.0
2008-10-29 10:30:00,36.87,37.01,36.57,36.57,86400.0,30.5498,30.6658,30.3012,30.3012,86400.0
2008-10-29 11:00:00,36.56,36.62,36.25,36.45,47100.0,30.2929,30.3427,30.0361,30.2018,47100.0
2008-10-29 11:30:00,36.45,36.68,36.45,36.5,33200.0,30.2018,30.3924,30.2018,30.2432,33200.0
2008-10-29 12:00:00,36.48,36.87,36.42,36.85,73100.0,30.2267,30.5498,30.1769,30.5332,73100.0
2008-10-29 12:30:00,36.85,38.08,36.7,37.75,180400.0,30.5332,31.5524,30.409,31.279,180400.0
2008-10-29 13:00:00,37.8,37.82,37.49,37.79,28500.0,31.3204,31.337,31.0635,31.3121,28500.0
2008-10-29 13:30:00,37.84,38.1,37.81,37.87,42500.0,31.3535,31.569,31.3287,31.3784,42500.0
2008-10-29 14:00:00,37.9,38.19,37.46,37.63,63400.0,31.4032,31.6435,31.0387,31.1795,63400.0
2008-10-29 14:30:00,37.63,38.1,37.25,37.74,115500.0,31.1795,31.569,30.8647,31.2707,115500.0
2008-10-29 15:00:00,37.74,38.13,37.33,38.04,213000.0,31.2707,31.5938,30.931,31.5193,213000.0
2008-10-29 15:30:00,38.04,38.07,36.91,36.95,297000.0,31.5193,31.5441,30.583,30.6161,297000.0
2008-10-30 09:30:00,37.89,39.97,37.73,38.56,91200.0,31.395,33.1184,31.2624,31.9501,91200.0
2008-10-30 10:00:00,38.48,38.52,37.53,37.71,69100.0,31.8838,31.917,31.0967,31.2458,69100.0
2008-10-30 10:30:00,37.75,37.78,36.9,36.91,97500.0,31.279,31.3038,30.5747,30.583,97500.0
2008-10-30 11:00:00,36.95,37.01,36.83,36.89,77600.0,30.6161,30.6658,30.5167,30.5664,77600.0
2008-10-30 11:30:00,36.88,37.16,36.84,37.05,66600.0,30.5581,30.7901,30.525,30.699,66600.0
2008-10-30 12:00:00,37.01,37.3,36.93,37.2,66500.0,30.6658,30.9061,30.5995,30.8232,66500.0
2008-10-30 12:30:00,37.2,37.4,37.11,37.35,41200.0,30.8232,30.989,30.7487,30.9475,41200.0
2008-10-30 13:00:00,37.34,37.87,37.31,37.35,39800.0,30.9392,31.3784,30.9144,30.9475,39800.0
2008-10-30 13:30:00,37.41,37.6,37.25,37.53,23700.0,30.9972,31.1547,30.8647,31.0967,23700.0
2008-10-30 14:00:00,37.58,37.8,37.53,37.7,40500.0,31.1381,31.3204,31.0967,31.2375,40500.0
2008-10-30 14:30:00,37.7,37.98,37.5,37.98,53100.0,31.2375,31.4695,31.0718,31.4695,53100.0
2008-10-30 15:00:00,37.97,38.15,37.42,37.82,93800.0,31.4612,31.6104,31.0055,31.337,93800.0
2008-10-30 15:30:00,37.83,38.0,37.38,37.9,161400.0,31.3452,31.4861,30.9724,31.4032,161400.0
2008-10-31 09:30:00,38.31,38.48,37.92,38.35,21600.0,31.743,31.8838,31.4198,31.7761,21600.0
2008-10-31 10:00:00,38.42,38.54,37.96,38.05,51600.0,31.8341,31.9335,31.453,31.5275,51600.0
2008-10-31 10:30:00,38.06,38.35,37.96,38.21,43500.0,31.5358,31.7761,31.453,31.6601,43500.0
2008-10-31 11:00:00,38.22,39.32,38.18,39.0,61200.0,31.6684,32.5798,31.6353,32.3147,61200.0
2008-10-31 11:30:00,39.0,39.23,39.0,39.12,62500.0,32.3147,32.5053,32.3147,32.4141,62500.0
2008-10-31 12:00:00,39.18,39.21,38.98,38.98,64800.0,32.4638,32.4887,32.2981,32.2981,64800.0
2008-10-31 12:30:00,38.99,39.07,38.98,39.01,88000.0,32.3064,32.3727,32.2981,32.323,88000.0
2008-10-31 13:00:00,39.0,39.21,38.98,39.01,55100.0,32.3147,32.4887,32.2981,32.323,55100.0
2008-10-31 13:30:00,39.02,39.11,38.79,39.05,95400.0,32.3313,32.4058,32.1407,32.3561,95400.0
2008-10-31 14:00:00,39.07,39.27,38.84,39.09,34400.0,32.3727,32.5384,32.1821,32.3893,34400.0
2008-10-31 14:30:00,39.07,39.23,38.9,39.22,57600.0,32.3727,32.5053,32.2318,32.497,57600.0
2008-10-31 15:00:00,39.2,39.28,38.49,38.56,103700.0,32.4804,32.5467,31.8921,31.9501,103700.0
2008-10-31 15:30:00,38.52,38.88,38.38,38.8,125900.0,31.917,32.2153,31.801,32.149,125900.0
2008-11-03 09:30:00,38.93,40.09,38.75,39.15,59800.0,32.2567,33.2178,32.1075,32.439,59800.0
2008-11-03 10:00:00,39.06,39.11,38.85,38.96,93800.0,32.3644,32.4058,32.1904,32.2815,93800.0
2008-11-03 10:30:00,38.94,39.04,38.9,38.97,57900.0,32.265,32.3478,32.2318,32.2898,57900.0
2008-11-03 11:00:00,38.97,39.05,38.89,38.97,43200.0,32.2898,32.3561,32.2235,32.2898,43200.0
2008-11-03 11:30:00,38.99,39.25,38.96,39.14,91800.0,32.3064,32.5218,32.2815,32.4307,91800.0
2008-11-03 12:00:00,39.14,39.26,39.09,39.16,34600.0,32.4307,32.5301,32.3893,32.4473,34600.0
2008-11-03 12:30:00,39.19,39.25,39.1,39.16,15800.0,32.4721,32.5218,32.3975,32.4473,15800.0
2008-11-03 13:00:00,39.16,39.2,39.07,39.13,18000.0,32.4473,32.4804,32.3727,32.4224,18000.0
2008-11-03 13:30:00,39.13,39.14,38.99,39.01,42400.0,32.4224,32.4307,32.3064,32.323,42400.0
2008-11-03 14:00:00,39.03,39.19,38.96,39.19,46600.0,32.3395,32.4721,32.2815,32.4721,46600.0
2008-11-03 14:30:00,39.19,39.33,39.08,39.22,71800.0,32.4721,32.5881,32.381,32.497,71800.0
2008-11-03 15:00:00,39.19,39.21,38.99,39.1,75000.0,32.4721,32.4887,32.3064,32.3975,75000.0
2008-11-03 15:30:00,39.13,39.48,39.13,39.37,107000.0,32.4224,32.7124,32.4224,32.6213,107000.0
2008-11-04 09:30:00,40.03,40.32,39.46,39.46,11600.0,33.1681,33.4084,32.6958,32.6958,11600.0
2008-11-04 10:00:00,39.56,40.04,39.41,39.91,36600.0,32.7787,33.1764,32.6544,33.0687,36600.0
2008-11-04 10:30:00,39.94,40.85,39.86,40.85,41600.0,33.0936,33.8476,33.0273,33.8476,41600.0
2008-11-04 11:00:00,40.83,41.06,40.72,40.77,69700.0,33.831,34.0216,33.7398,33.7813,69700.0
2008-11-04 11:30:00,40.77,40.8,40.53,40.57,19300.0,33.7813,33.8061,33.5824,33.6156,19300.0
2008-11-04 12:00:00,40.62,40.62,40.4,40.52,11500.0,33.657,33.657,33.4747,33.5741,11500.0
2008-11-04 12:30:00,40.53,40.62,40.49,40.51,18900.0,33.5824,33.657,33.5493,33.5658,18900.0
2008-11-04 13:00:00,40.52,40.88,40.44,40.86,54800.0,33.5741,33.8724,33.5078,33.8559,54800.0
2008-11-04 13:30:00,40.86,40.92,40.37,40.4,68900.0,33.8559,33.9056,33.4498,33.4747,68900.0
2008-11-04 14:00:00,40.4,40.41,39.97,40.06,68100.0,33.4747,33.483,33.1184,33.193,68100.0
2008-11-04 14:30:00,40.09,40.11,39.81,39.86,35200.0,33.2178,33.2344,32.9858,33.0273,35200.0
2008-11-04 15:00:00,39.91,40.01,39.77,39.79,72800.0,33.0687,33.1516,32.9527,32.9693,72800.0
2008-11-04 15:30:00,39.78,40.11,39.78,39.91,100600.0,32.961,33.2344,32.961,33.0687,100600.0
2008-11-05 09:30:00,40.07,41.2,39.46,39.8,27000.0,33.2013,34.1376,32.6958,32.9776,27000.0
2008-11-05 10:00:00,39.79,40.14,39.75,40.07,25300.0,32.9693,33.2593,32.9361,33.2013,25300.0
2008-11-05 10:30:00,40.06,40.2,39.7,39.76,50200.0,33.193,33.309,32.8947,32.9444,50200.0
2008-11-05 11:00:00,39.78,39.99,39.55,39.88,65900.0,32.961,33.135,32.7704,33.0438,65900.0
2008-11-05 11:30:00,39.81,39.92,39.48,39.5,45800.0,32.9858,33.077,32.7124,32.729,45800.0
2008-11-05 12:00:00,39.51,39.94,39.36,39.4,66700.0,32.7373,33.0936,32.613,32.6461,66700.0
2008-11-05 12:30:00,39.4,39.43,38.84,39.01,45800.0,32.6461,32.671,32.1821,32.323,45800.0
2008-11-05 13:00:00,39.01,39.15,38.85,38.91,31200.0,32.323,32.439,32.1904,32.2401,31200.0
2008-11-05 13:30:00,38.94,38.94,38.66,38.72,45200.0,32.265,32.265,32.033,32.0827,45200.0
2008-11-05 14:00:00,38.7,38.76,38.43,38.62,46200.0,32.0661,32.1158,31.8424,31.9998,46200.0
2008-11-05 14:30:00,38.61,38.79,38.54,38.65,63500.0,31.9915,32.1407,31.9335,32.0247,63500.0
2008-11-05 15:00:00,38.64,38.68,38.0,38.08,79300.0,32.0164,32.0495,31.4861,31.5524,79300.0
2008-11-05 15:30:00,38.08,38.25,37.65,37.78,161200.0,31.5524,31.6933,31.1961,31.3038,161200.0
2008-11-06 09:30:00,37.9,38.68,37.41,37.53,28700.0,31.4032,32.0495,30.9972,31.0967,28700.0
2008-11-06 10:00:00,37.44,37.44,37.19,37.29,29100.0,31.0221,31.0221,30.815,30.8978,29100.0
2008-11-06 10:30:00,37.28,37.34,36.75,37.0,34200.0,30.8895,30.9392,30.4504,30.6575,34200.0
2008-11-06 11:00:00,36.95,37.0,36.9,37.0,28100.0,30.6161,30.6575,30.5747,30.6575,28100.0
2008-11-06 11:30:00,36.98,37.0,36.71,36.95,46600.0,30.641,30.6575,30.4172,30.6161,46600.0
2008-11-06 12:00:00,36.9,37.0,36.7,36.75,44000.0,30.5747,30.6575,30.409,30.4504,44000.0
2008-11-06 12:30:00,36.74,36.74,36.32,36.58,52400.0,30.4421,30.4421,30.0941,30.3095,52400.0
2008-11-06 13:00:00,36.6,36.6,36.4,36.46,23700.0,30.3261,30.3261,30.1604,30.2101,23700.0
2008-11-06 13:30:00,36.44,36.53,36.27,36.39,21900.0,30.1935,30.2681,30.0527,30.1521,21900.0
2008-11-06 14:00:00,36.41,36.75,36.31,36.55,46300.0,30.1687,30.4504,30.0858,30.2847,46300.0
2008-11-06 14:30:00,36.59,36.99,36.55,36.7,41400.0,30.3178,30.6492,30.2847,30.409,41400.0
2008-11-06 15:00:00,36.68,36.77,36.33,36.41,23100.0,30.3924,30.467,30.1024,30.1687,23100.0
2008-11-06 15:30:00,36.38,36.6,36.01,36.22,136700.0,30.1438,30.3261,29.8372,30.0112,136700.0
2008-11-07 09:30:00,36.49,36.82,36.37,36.38,39400.0,30.2349,30.5084,30.1355,30.1438,39400.0
2008-11-07 10:00:00,36.45,36.85,36.33,36.85,82500.0,30.2018,30.5332,30.1024,30.5332,82500.0
2008-11-07 10:30:00,36.86,37.53,36.86,37.17,45500.0,30.5415,31.0967,30.5415,30.7984,45500.0
2008-11-07 11:00:00,37.2,37.24,36.36,36.41,41900.0,30.8232,30.8564,30.1272,30.1687,41900.0
2008-11-07 11:30:00,36.44,36.56,36.34,36.44,29500.0,30.1935,30.2929,30.1107,30.1935,29500.0
2008-11-07 12:00:00,36.45,36.62,36.4,36.53,47200.0,30.2018,30.3427,30.1604,30.2681,47200.0
2008-11-07 12:30:00,36.56,36.79,36.44,36.7,29100.0,30.2929,30.4835,30.1935,30.409,29100.0
2008-11-07 13:00:00,36.67,36.74,36.51,36.61,52900.0,30.3841,30.4421,30.2515,30.3344,52900.0
2008-11-07 13:30:00,36.62,36.81,36.55,36.81,25600.0,30.3427,30.5001,30.2847,30.5001,25600.0
2008-11-07 14:00:00,36.84,36.99,36.73,36.85,32600.0,30.525,30.6492,30.4338,30.5332,32600.0
2008-11-07 14:30:00,36.88,37.28,36.57,36.57,32600.0,30.5581,30.8895,30.3012,30.3012,32600.0
2008-11-07 15:00:00,36.55,36.68,36.25,36.33,32200.0,30.2847,30.3924,30.0361,30.1024,32200.0
2008-11-07 15:30:00,36.34,36.87,36.28,36.84,113000.0,30.1107,30.5498,30.0609,30.525,113000.0
2008-11-10 09:30:00,37.54,37.64,37.31,37.43,18800.0,31.105,31.1878,30.9144,31.0138,18800.0
2008-11-10 10:00:00,37.49,37.61,37.09,37.5,29700.0,31.0635,31.163,30.7321,31.0718,29700.0
2008-11-10 10:30:00,37.5,37.74,37.47,37.59,19100.0,31.0718,31.2707,31.047,31.1464,19100.0
2008-11-10 11:00:00,37.55,37.55,36.98,37.19,42400.0,31.1132,31.1132,30.641,30.815,42400.0
2008-11-10 11:30:00,37.21,37.25,36.71,36.74,12200.0,30.8315,30.8647,30.4172,30.4421,12200.0
2008-11-10 12:00:00,36.79,37.03,36.74,36.92,22800.0,30.4835,30.6824,30.4421,30.5912,22800.0
2008-11-10 12:30:00,36.91,36.91,36.57,36.59,9700.0,30.583,30.583,30.3012,30.3178,9700.0
2008-11-10 13:00:00,36.61,36.73,36.48,36.7,14200.0,30.3344,30.4338,30.2267,30.409,14200.0
2008-11-10 13:30:00,36.73,37.0,36.63,37.0,25100.0,30.4338,30.6575,30.3509,30.6575,25100.0
2008-11-10 14:00:00,37.01,37.02,36.61,36.65,14700.0,30.6658,30.6741,30.3344,30.3675,14700.0
2008-11-10 14:30:00,36.63,36.65,36.2,36.2,16300.0,30.3509,30.3675,29.9947,29.9947,16300.0
2008-11-10 15:00:00,36.2,36.4,36.0,36.08,27400.0,29.9947,30.1604,29.8289,29.8952,27400.0
2008-11-10 15:30:00,36.09,36.4,35.87,36.29,103200.0,29.9035,30.1604,29.7212,30.0692,103200.0
2008-11-11 09:30:00,35.82,35.82,34.53,34.81,49200.0,29.6798,29.6798,28.6109,28.8429,49200.0
2008-11-11 10:00:00,34.8,34.95,34.61,34.88,58500.0,28.8346,28.9589,28.6772,28.9009,58500.0
2008-11-11 10:30:00,34.89,35.18,34.78,34.82,36600.0,28.9092,29.1495,28.8181,28.8512,36600.0
2008-11-11 11:00:00,34.82,35.01,34.75,35.01,69700.0,28.8512,29.0086,28.7932,29.0086,69700.0
2008-11-11 11:30:00,35.0,35.25,34.98,35.16,98600.0,29.0004,29.2075,28.9838,29.1329,98600.0
2008-11-11 12:00:00,35.16,35.23,34.77,34.81,38800.0,29.1329,29.1909,28.8098,28.8429,38800.0
2008-11-11 12:30:00,34.81,35.0,34.79,35.0,51200.0,28.8429,29.0004,28.8264,29.0004,51200.0
2008-11-11 13:00:00,35.0,35.05,34.94,34.95,44200.0,29.0004,29.0418,28.9506,28.9589,44200.0
2008-11-11 13:30:00,34.99,35.0,34.91,34.99,49500.0,28.9921,29.0004,28.9258,28.9921,49500.0
2008-11-11 14:00:00,34.98,35.26,34.87,35.22,143900.0,28.9838,29.2158,28.8926,29.1826,143900.0
2008-11-11 14:30:00,35.24,35.26,34.77,34.89,88800.0,29.1992,29.2158,28.8098,28.9092,88800.0
2008-11-11 15:00:00,34.91,35.08,34.82,34.98,43800.0,28.9258,29.0666,28.8512,28.9838,43800.0
2008-11-11 15:30:00,34.95,35.02,34.66,34.8,128100.0,28.9589,29.0169,28.7186,28.8346,128100.0
2008-11-12 09:30:00,34.36,34.79,34.0,34.65,32100.0,28.4701,28.8264,28.1718,28.7104,32100.0
2008-11-12 10:00:00,34.68,34.7,34.39,34.56,51200.0,28.7352,28.7518,28.4949,28.6358,51200.0
2008-11-12 10:30:00,34.51,34.6,34.38,34.6,47400.0,28.5944,28.6689,28.4866,28.6689,47400.0
2008-11-12 11:00:00,34.6,34.87,34.39,34.78,32600.0,28.6689,28.8926,28.4949,28.8181,32600.0
2008-11-12 11:30:00,34.78,34.86,34.4,34.64,33000.0,28.8181,28.8844,28.5032,28.7021,33000.0
2008-11-12 12:00:00,34.61,34.65,34.42,34.59,42000.0,28.6772,28.7104,28.5198,28.6606,42000.0
2008-11-12 12:30:00,34.61,34.65,34.52,34.58,27200.0,28.6772,28.7104,28.6026,28.6524,27200.0
2008-11-12 13:00:00,34.6,34.68,34.52,34.68,29200.0,28.6689,28.7352,28.6026,28.7352,29200.0
2008-11-12 13:30:00,34.72,34.72,34.56,34.6,38000.0,28.7684,28.7684,28.6358,28.6689,38000.0
2008-11-12 14:00:00,34.59,34.63,34.4,34.58,136500.0,28.6606,28.6938,28.5032,28.6524,136500.0
2008-11-12 14:30:00,34.58,34.67,34.42,34.45,57500.0,28.6524,28.7269,28.5198,28.5446,57500.0
2008-11-12 15:00:00,34.46,34.6,34.26,34.32,65900.0,28.5529,28.6689,28.3872,28.4369,65900.0
2008-11-12 15:30:00,34.33,34.46,33.82,34.03,146200.0,28.4452,28.5529,28.0226,28.1966,146200.0
2008-11-13 09:30:00,34.14,34.75,34.02,34.2,84300.0,28.2878,28.7932,28.1884,28.3375,84300.0
2008-11-13 10:00:00,34.13,34.52,33.68,34.42,85700.0,28.2795,28.6026,27.9066,28.5198,85700.0
2008-11-13 10:30:00,34.41,34.69,34.29,34.29,37100.0,28.5115,28.7435,28.4121,28.4121,37100.0
2008-11-13 11:00:00,34.25,34.38,33.9,34.37,49400.0,28.3789,28.4866,28.0889,28.4784,49400.0
2008-11-13 11:30:00,34.35,34.62,34.27,34.42,32800.0,28.4618,28.6855,28.3955,28.5198,32800.0
2008-11-13 12:00:00,34.45,34.5,34.24,34.25,45900.0,28.5446,28.5861,28.3706,28.3789,45900.0
2008-11-13 12:30:00,34.26,34.35,33.44,33.51,46500.0,28.3872,28.4618,27.7078,27.7658,46500.0
2008-11-13 13:00:00,33.45,34.29,33.44,34.29,57600.0,27.7161,28.4121,27.7078,28.4121,57600.0
2008-11-13 13:30:00,34.3,35.01,34.3,34.61,87300.0,28.4204,29.0086,28.4204,28.6772,87300.0
2008-11-13 14:00:00,34.57,35.64,34.45,35.58,99000.0,28.6441,29.5307,28.5446,29.4809,99000.0
2008-11-13 14:30:00,35.62,36.28,35.28,35.83,83900.0,29.5141,30.0609,29.2324,29.6881,83900.0
2008-11-13 15:00:00,35.87,36.0,34.93,35.84,109000.0,29.7212,29.8289,28.9424,29.6964,109000.0
2008-11-13 15:30:00,35.99,37.11,35.94,36.98,126100.0,29.8207,30.7487,29.7792,30.641,126100.0
2008-11-14 09:30:00,38.26,38.26,36.28,37.26,60600.0,31.7015,31.7015,30.0609,30.873,60600.0
2008-11-14 10:00:00,37.23,37.36,36.97,37.09,106400.0,30.8481,30.9558,30.6327,30.7321,106400.0
2008-11-14 10:30:00,37.06,37.23,36.82,37.04,117800.0,30.7072,30.8481,30.5084,30.6907,117800.0
2008-11-14 11:00:00,37.06,37.47,36.94,37.34,105600.0,30.7072,31.047,30.6078,30.9392,105600.0
2008-11-14 11:30:00,37.31,37.5,37.19,37.25,70400.0,30.9144,31.0718,30.815,30.8647,70400.0
2008-11-14 12:00:00,37.25,37.74,37.21,37.67,77100.0,30.8647,31.2707,30.8315,31.2127,77100.0
2008-11-14 12:30:00,37.73,37.98,37.56,37.88,64800.0,31.2624,31.4695,31.1215,31.3867,64800.0
2008-11-14 13:00:00,37.88,38.2,37.73,38.18,71000.0,31.3867,31.6518,31.2624,31.6353,71000.0
2008-11-14 13:30:00,38.17,38.68,38.08,38.53,80800.0,31.627,32.0495,31.5524,31.9253,80800.0
2008-11-14 14:00:00,38.44,39.4,38.39,39.39,100300.0,31.8507,32.6461,31.8093,32.6378,100300.0
2008-11-14 14:30:00,39.42,40.38,39.35,40.12,112400.0,32.6627,33.4581,32.6047,33.2427,112400.0
2008-11-14 15:00:00,40.15,40.27,39.21,39.58,107200.0,33.2676,33.367,32.4887,32.7953,107200.0
2008-11-14 15:30:00,39.53,39.57,38.15,38.15,123400.0,32.7538,32.787,31.6104,31.6104,123400.0
2008-11-17 09:30:00,37.93,37.93,36.98,37.31,49600.0,31.4281,31.4281,30.641,30.9144,49600.0
2008-11-17 10:00:00,37.24,37.49,36.33,36.64,47000.0,30.8564,31.0635,30.1024,30.3592,47000.0
2008-11-17 10:30:00,36.59,37.13,36.58,37.03,48500.0,30.3178,30.7652,30.3095,30.6824,48500.0
2008-11-17 11:00:00,37.07,38.1,37.03,37.99,75300.0,30.7155,31.569,30.6824,31.4778,75300.0
2008-11-17 11:30:00,37.96,38.03,37.43,37.87,40400.0,31.453,31.511,31.0138,31.3784,40400.0
2008-11-17 12:00:00,37.87,38.17,37.66,37.87,60800.0,31.3784,31.627,31.2044,31.3784,60800.0
2008-11-17 12:30:00,37.91,38.11,37.6,37.7,52600.0,31.4115,31.5773,31.1547,31.2375,52600.0
2008-11-17 13:00:00,37.69,37.88,37.37,37.61,48700.0,31.2292,31.3867,30.9641,31.163,48700.0
2008-11-17 13:30:00,37.64,37.73,37.36,37.47,41600.0,31.1878,31.2624,30.9558,31.047,41600.0
2008-11-17 14:00:00,37.47,37.79,37.42,37.43,64500.0,31.047,31.3121,31.0055,31.0138,64500.0
2008-11-17 14:30:00,37.46,37.65,37.15,37.27,159900.0,31.0387,31.1961,30.7818,30.8812,159900.0
2008-11-17 15:00:00,37.28,37.63,36.99,37.42,68600.0,30.8895,31.1795,30.6492,31.0055,68600.0
2008-11-17 15:30:00,37.43,37.51,36.81,36.93,209000.0,31.0138,31.0801,30.5001,30.5995,209000.0
2008-11-18 09:30:00,37.15,37.47,36.9,37.24,29200.0,30.7818,31.047,30.5747,30.8564,29200.0
2008-11-18 10:00:00,37.19,37.22,36.65,36.86,70200.0,30.815,30.8398,30.3675,30.5415,70200.0
2008-11-18 10:30:00,36.86,37.06,36.6,36.7,48800.0,30.5415,30.7072,30.3261,30.409,48800.0
2008-11-18 11:00:00,36.7,36.75,36.53,36.65,26100.0,30.409,30.4504,30.2681,30.3675,26100.0
2008-11-18 11:30:00,36.6,36.81,36.59,36.67,76500.0,30.3261,30.5001,30.3178,30.3841,76500.0
2008-11-18 12:00:00,36.66,36.74,36.27,36.34,33600.0,30.3758,30.4421,30.0527,30.1107,33600.0
2008-11-18 12:30:00,36.31,36.35,35.83,35.99,28100.0,30.0858,30.1189,29.6881,29.8207,28100.0
2008-11-18 13:00:00,35.99,36.01,35.42,35.5,97500.0,29.8207,29.8372,29.3484,29.4147,97500.0
2008-11-18 13:30:00,35.54,35.56,35.13,35.42,102100.0,29.4478,29.4644,29.1081,29.3484,102100.0
2008-11-18 14:00:00,35.43,35.55,35.23,35.47,23400.0,29.3567,29.4561,29.1909,29.3898,23400.0
2008-11-18 14:30:00,35.4,35.4,34.94,35.07,39700.0,29.3318,29.3318,28.9506,29.0584,39700.0
2008-11-18 15:00:00,35.05,35.86,35.0,35.46,53500.0,29.0418,29.7129,29.0004,29.3815,53500.0
2008-11-18 15:30:00,35.41,36.06,35.05,36.05,85000.0,29.3401,29.8787,29.0418,29.8704,85000.0
2008-11-19 09:30:00,36.18,37.92,36.06,37.24,116900.0,29.9781,31.4198,29.8787,30.8564,116900.0
2008-11-19 10:00:00,37.21,37.3,36.8,36.98,77500.0,30.8315,30.9061,30.4918,30.641,77500.0
2008-11-19 10:30:00,36.94,37.11,35.37,35.49,122500.0,30.6078,30.7487,29.3069,29.4064,122500.0
2008-11-19 11:00:00,35.55,35.89,35.39,35.39,81500.0,29.4561,29.7378,29.3235,29.3235,81500.0
2008-11-19 11:30:00,35.45,35.46,35.09,35.27,38900.0,29.3732,29.3815,29.0749,29.2241,38900.0
2008-11-19 12:00:00,35.27,35.32,34.94,35.01,81000.0,29.2241,29.2655,28.9506,29.0086,81000.0
2008-11-19 12:30:00,34.98,35.07,34.67,34.75,42600.0,28.9838,29.0584,28.7269,28.7932,42600.0
2008-11-19 13:00:00,34.78,35.41,34.73,35.19,34100.0,28.8181,29.3401,28.7766,29.1578,34100.0
2008-11-19 13:30:00,35.22,35.84,35.08,35.8,16700.0,29.1826,29.6964,29.0666,29.6632,16700.0
2008-11-19 14:00:00,35.76,35.85,35.36,35.37,48200.0,29.6301,29.7047,29.2987,29.3069,48200.0
2008-11-19 14:30:00,35.47,36.15,35.27,35.94,51400.0,29.3898,29.9532,29.2241,29.7792,51400.0
2008-11-19 15:00:00,35.96,36.28,35.91,36.23,90600.0,29.7958,30.0609,29.7544,30.0195,90600.0
2008-11-19 15:30:00,36.23,36.36,35.85,36.03,173300.0,30.0195,30.1272,29.7047,29.8538,173300.0
2008-11-20 09:30:00,35.45,36.0,34.56,34.56,97100.0,29.3732,29.8289,28.6358,28.6358,97100.0
2008-11-20 10:00:00,34.56,34.66,33.91,34.45,65600.0,28.6358,28.7186,28.0972,28.5446,65600.0
2008-11-20 10:30:00,34.49,34.82,34.18,34.8,101700.0,28.5778,28.8512,28.3209,28.8346,101700.0
2008-11-20 11:00:00,34.89,35.58,34.89,35.11,68700.0,28.9092,29.4809,28.9092,29.0915,68700.0
2008-11-20 11:30:00,35.14,35.62,34.93,35.29,37000.0,29.1164,29.5141,28.9424,29.2407,37000.0
2008-11-20 12:00:00,35.26,35.7,34.99,35.49,50300.0,29.2158,29.5804,28.9921,29.4064,50300.0
2008-11-20 12:30:00,35.51,35.9,35.3,35.4,70000.0,29.4229,29.7461,29.2489,29.3318,70000.0
2008-11-20 13:00:00,35.32,35.79,35.27,35.57,98500.0,29.2655,29.6549,29.2241,29.4727,98500.0
2008-11-20 13:30:00,35.54,35.63,35.25,35.5,76200.0,29.4478,29.5224,29.2075,29.4147,76200.0
2008-11-20 14:00:00,35.44,35.66,34.66,34.67,114800.0,29.3649,29.5472,28.7186,28.7269,114800.0
2008-11-20 14:30:00,34.64,34.69,33.95,34.11,108900.0,28.7021,28.7435,28.1304,28.2629,108900.0
2008-11-20 15:00:00,34.15,34.33,33.8,33.94,105700.0,28.2961,28.4452,28.0061,28.1221,105700.0
2008-11-20 15:30:00,33.94,34.04,33.1,33.26,206200.0,28.1221,28.2049,27.4261,27.5586,206200.0
2008-11-21 09:30:00,33.74,33.84,32.38,32.56,48500.0,27.9563,28.0392,26.8295,26.9786,48500.0
2008-11-21 10:00:00,32.57,33.05,32.33,32.37,50700.0,26.9869,27.3846,26.788,26.8212,50700.0
2008-11-21 10:30:00,32.36,32.45,31.56,31.65,61500.0,26.8129,26.8875,26.15,26.2246,61500.0
2008-11-21 11:00:00,31.63,32.13,31.34,32.05,40800.0,26.208,26.6223,25.9678,26.556,40800.0
2008-11-21 11:30:00,32.03,32.18,31.69,31.75,53800.0,26.5395,26.6638,26.2578,26.3075,53800.0
2008-11-21 12:00:00,31.8,32.06,31.63,31.77,52300.0,26.3489,26.5643,26.208,26.324,52300.0
2008-11-21 12:30:00,31.78,32.38,31.78,32.24,64300.0,26.3323,26.8295,26.3323,26.7135,64300.0
2008-11-21 13:00:00,32.14,32.22,31.78,31.9,25900.0,26.6306,26.6969,26.3323,26.4318,25900.0
2008-11-21 13:30:00,31.86,31.86,31.27,31.27,50500.0,26.3986,26.3986,25.9098,25.9098,50500.0
2008-11-21 14:00:00,31.25,31.76,31.19,31.66,61900.0,25.8932,26.3158,25.8435,26.2329,61900.0
2008-11-21 14:30:00,31.66,31.7,31.15,31.47,62400.0,26.2329,26.266,25.8103,26.0755,62400.0
2008-11-21 15:00:00,31.5,32.88,31.5,32.74,107800.0,26.1003,27.2438,26.1003,27.1278,107800.0
2008-11-21 15:30:00,32.79,33.93,32.63,33.93,119400.0,27.1692,28.1138,27.0366,28.1138,119400.0
2008-11-24 09:30:00,34.94,35.39,34.36,34.96,68400.0,28.9506,29.3235,28.4701,28.9672,68400.0
2008-11-24 10:00:00,34.92,35.17,34.72,34.99,98300.0,28.9341,29.1412,28.7684,28.9921,98300.0
2008-11-24 10:30:00,35.0,35.36,34.9,35.18,65900.0,29.0004,29.2987,28.9175,29.1495,65900.0
2008-11-24 11:00:00,35.18,35.46,35.02,35.46,67400.0,29.1495,29.3815,29.0169,29.3815,67400.0
2008-11-24 11:30:00,35.46,36.44,35.46,36.36,67300.0,29.3815,30.1935,29.3815,30.1272,67300.0
2008-11-24 12:00:00,36.4,36.4,35.36,35.44,28700.0,30.1604,30.1604,29.2987,29.3649,28700.0
2008-11-24 12:30:00,35.46,36.06,35.39,36.01,27800.0,29.3815,29.8787,29.3235,29.8372,27800.0
2008-11-24 13:00:00,36.12,36.49,36.04,36.36,48300.0,29.9284,30.2349,29.8621,30.1272,48300.0
2008-11-24 13:30:00,36.34,36.53,36.14,36.4,37400.0,30.1107,30.2681,29.9449,30.1604,37400.0
2008-11-24 14:00:00,36.42,36.5,36.17,36.34,66500.0,30.1769,30.2432,29.9698,30.1107,66500.0
2008-11-24 14:30:00,36.35,36.42,35.96,36.35,51700.0,30.1189,30.1769,29.7958,30.1189,51700.0
2008-11-24 15:00:00,36.3,36.91,36.2,36.88,84600.0,30.0775,30.583,29.9947,30.5581,84600.0
2008-11-24 15:30:00,36.92,37.24,36.55,36.88,141900.0,30.5912,30.8564,30.2847,30.5581,141900.0
2008-11-25 09:30:00,37.15,37.48,36.2,36.96,29600.0,30.9299,31.2047,30.139,30.7717,29600.0
2008-11-25 10:00:00,36.96,37.17,36.65,36.8,51200.0,30.7717,30.9466,30.5136,30.6385,51200.0
2008-11-25 10:30:00,36.89,36.94,36.55,36.55,66800.0,30.7135,30.7551,30.4304,30.4304,66800.0
2008-11-25 11:00:00,36.59,36.73,36.12,36.68,67400.0,30.4637,30.5802,30.0724,30.5386,67400.0
2008-11-25 11:30:00,36.7,36.8,36.46,36.55,40400.0,30.5553,30.6385,30.3554,30.4304,40400.0
2008-11-25 12:00:00,36.57,36.75,36.21,36.34,63600.0,30.447,30.5969,30.1473,30.2555,63600.0
2008-11-25 12:30:00,36.32,36.52,36.13,36.23,42500.0,30.2389,30.4054,30.0807,30.164,42500.0
2008-11-25 13:00:00,36.23,36.5,36.06,36.5,58400.0,30.164,30.3888,30.0224,30.3888,58400.0
2008-11-25 13:30:00,36.49,36.99,36.46,36.83,40600.0,30.3804,30.7967,30.3554,30.6635,40600.0
2008-11-25 14:00:00,36.84,36.85,36.45,36.49,59900.0,30.6718,30.6801,30.3471,30.3804,59900.0
2008-11-25 14:30:00,36.47,37.24,36.42,37.09,71800.0,30.3638,31.0049,30.3221,30.88,71800.0
2008-11-25 15:00:00,37.15,37.43,36.94,37.27,80900.0,30.9299,31.163,30.7551,31.0298,80900.0
2008-11-25 15:30:00,37.26,37.47,36.93,37.32,125100.0,31.0215,31.1963,30.7468,31.0715,125100.0
2008-11-26 09:30:00,36.93,37.61,36.38,37.12,24100.0,30.7468,31.3129,30.2888,30.9049,24100.0
2008-11-26 10:00:00,37.14,37.85,37.12,37.58,23100.0,30.9216,31.5127,30.9049,31.2879,23100.0
2008-11-26 10:30:00,37.59,38.05,37.44,37.95,17800.0,31.2963,31.6792,31.1714,31.596,17800.0
2008-11-26 11:00:00,37.83,38.19,37.35,38.17,22800.0,31.4961,31.7958,31.0964,31.7791,22800.0
2008-11-26 11:30:00,38.2,38.5,38.06,38.21,42400.0,31.8041,32.0539,31.6876,31.8124,42400.0
2008-11-26 12:00:00,38.22,38.44,38.01,38.25,26300.0,31.8208,32.0039,31.6459,31.8457,26300.0
2008-11-26 12:30:00,38.25,38.4,38.19,38.35,14600.0,31.8457,31.9706,31.7958,31.929,14600.0
2008-11-26 13:00:00,38.35,38.61,38.25,38.37,25700.0,31.929,32.1455,31.8457,31.9457,25700.0
2008-11-26 13:30:00,38.37,38.43,38.11,38.16,31700.0,31.9457,31.9956,31.7292,31.7708,31700.0
2008-11-26 14:00:00,38.11,38.47,37.99,38.44,31000.0,31.7292,32.0289,31.6293,32.0039,31000.0
2008-11-26 14:30:00,38.41,39.27,38.41,39.14,33500.0,31.979,32.695,31.979,32.5867,33500.0
2008-11-26 15:00:00,39.15,39.35,38.79,38.83,71100.0,32.5951,32.7616,32.2953,32.3286,71100.0
2008-11-26 15:30:00,38.86,39.07,38.64,38.93,124900.0,32.3536,32.5285,32.1704,32.4119,124900.0
2008-11-28 09:30:00,39.06,39.06,38.25,38.92,18500.0,32.5201,32.5201,31.8457,32.4036,18500.0
2008-11-28 10:00:00,38.94,39.51,38.92,39.18,34100.0,32.4202,32.8948,32.4036,32.62,34100.0
2008-11-28 10:30:00,39.18,39.37,39.09,39.25,20200.0,32.62,32.7782,32.5451,32.6783,20200.0
2008-11-28 11:00:00,39.25,39.48,39.01,39.48,29000.0,32.6783,32.8698,32.4785,32.8698,29000.0
2008-11-28 11:30:00,39.4,39.72,39.17,39.55,17600.0,32.8032,33.0696,32.6117,32.9281,17600.0
2008-11-28 12:00:00,39.57,39.81,39.4,39.66,20200.0,32.9447,33.1446,32.8032,33.0197,20200.0
2008-11-28 12:30:00,39.64,40.0,39.51,40.0,36200.0,33.003,33.3027,32.8948,33.3027,36200.0
2008-11-28 13:00:00,40.0,40.0,40.0,40.0,8900.0,33.3027,33.3027,33.3027,33.3027,8900.0
2008-11-28 13:30:00,40.0,40.0,40.0,40.0,0.0,33.3027,33.3027,33.3027,33.3027,0.0
2008-11-28 14:00:00,40.0,40.0,40.0,40.0,0.0,33.3027,33.3027,33.3027,33.3027,0.0
2008-11-28 14:30:00,40.0,40.0,40.0,40.0,0.0,33.3027,33.3027,33.3027,33.3027,0.0
2008-11-28 15:00:00,40.0,40.0,40.0,40.0,0.0,33.3027,33.3027,33.3027,33.3027,0.0
2008-11-28 15:30:00,40.0,40.0,40.0,40.0,0.0,33.3027,33.3027,33.3027,33.3027,0.0
2008-12-01 09:30:00,39.2,39.3,37.07,37.18,81500.0,32.6367,32.7199,30.8633,30.9549,81500.0
2008-12-01 10:00:00,37.16,37.44,37.01,37.31,45700.0,30.9382,31.1714,30.8134,31.0631,45700.0
2008-12-01 10:30:00,37.31,37.33,37.0,37.04,41800.0,31.0631,31.0798,30.805,30.8383,41800.0
2008-12-01 11:00:00,37.0,37.32,36.93,37.07,46500.0,30.805,31.0715,30.7468,30.8633,46500.0
2008-12-01 11:30:00,37.1,37.18,36.61,36.62,71300.0,30.8883,30.9549,30.4803,30.4887,71300.0
2008-12-01 12:00:00,36.63,36.64,36.11,36.11,36700.0,30.497,30.5053,30.064,30.064,36700.0
2008-12-01 12:30:00,36.15,36.3,36.0,36.28,24500.0,30.0974,30.2222,29.9725,30.2056,24500.0
2008-12-01 13:00:00,36.26,36.81,36.22,36.78,21800.0,30.1889,30.6468,30.1556,30.6219,21800.0
2008-12-01 13:30:00,36.77,36.92,36.49,36.72,24900.0,30.6135,30.7384,30.3804,30.5719,24900.0
2008-12-01 14:00:00,36.84,36.86,36.48,36.84,35700.0,30.6718,30.6885,30.3721,30.6718,35700.0
2008-12-01 14:30:00,36.81,37.5,36.8,37.25,59800.0,30.6468,31.2213,30.6385,31.0132,59800.0
2008-12-01 15:00:00,37.18,37.29,36.31,36.42,58400.0,30.9549,31.0465,30.2306,30.3221,58400.0
2008-12-01 15:30:00,36.37,36.44,35.65,35.66,117800.0,30.2805,30.3388,29.6811,29.6894,117800.0
2008-12-02 09:30:00,36.67,36.67,35.83,36.14,40900.0,30.5303,30.5303,29.8309,30.089,40900.0
2008-12-02 10:00:00,36.16,36.38,35.97,36.23,69100.0,30.1057,30.2888,29.9475,30.164,69100.0
2008-12-02 10:30:00,36.27,36.79,36.24,36.73,60600.0,30.1973,30.6302,30.1723,30.5802,60600.0
2008-12-02 11:00:00,36.73,36.96,36.5,36.89,49600.0,30.5802,30.7717,30.3888,30.7135,49600.0
2008-12-02 11:30:00,36.89,37.24,36.76,37.14,39600.0,30.7135,31.0049,30.6052,30.9216,39600.0
2008-12-02 12:00:00,37.14,37.45,37.05,37.43,47300.0,30.9216,31.1797,30.8467,31.163,47300.0
2008-12-02 12:30:00,37.45,37.58,37.28,37.56,39200.0,31.1797,31.2879,31.0382,31.2713,39200.0
2008-12-02 13:00:00,37.55,37.59,37.3,37.37,29700.0,31.2629,31.2963,31.0548,31.1131,29700.0
2008-12-02 13:30:00,37.39,37.39,36.83,36.85,35200.0,31.1297,31.1297,30.6635,30.6801,35200.0
2008-12-02 14:00:00,36.85,36.85,36.46,36.67,38500.0,30.6801,30.6801,30.3554,30.5303,38500.0
2008-12-02 14:30:00,36.65,37.13,36.62,37.09,42000.0,30.5136,30.9133,30.4887,30.88,42000.0
2008-12-02 15:00:00,37.08,37.91,36.74,37.68,60500.0,30.8716,31.5627,30.5886,31.3712,60500.0
2008-12-02 15:30:00,37.74,37.89,37.08,37.74,88800.0,31.4211,31.546,30.8716,31.4211,88800.0
2008-12-03 09:30:00,37.5,38.02,36.97,37.51,25600.0,31.2213,31.6543,30.7801,31.2296,25600.0
2008-12-03 10:00:00,37.51,37.59,37.17,37.33,70200.0,31.2296,31.2963,30.9466,31.0798,70200.0
2008-12-03 10:30:00,37.33,37.74,37.23,37.38,109600.0,31.0798,31.4211,30.9965,31.1214,109600.0
2008-12-03 11:00:00,37.35,37.68,37.0,37.0,85500.0,31.0964,31.3712,30.805,30.805,85500.0
2008-12-03 11:30:00,37.0,37.48,36.91,37.47,52500.0,30.805,31.2047,30.7301,31.1963,52500.0
2008-12-03 12:00:00,37.48,37.53,37.16,37.47,30900.0,31.2047,31.2463,30.9382,31.1963,30900.0
2008-12-03 12:30:00,37.53,37.62,37.05,37.14,30900.0,31.2463,31.3212,30.8467,30.9216,30900.0
2008-12-03 13:00:00,37.22,37.76,37.15,37.3,32400.0,30.9882,31.4378,30.9299,31.0548,32400.0
2008-12-03 13:30:00,37.3,37.32,36.85,37.05,64800.0,31.0548,31.0715,30.6801,30.8467,64800.0
2008-12-03 14:00:00,37.08,38.32,37.08,38.17,69900.0,30.8716,31.904,30.8716,31.7791,69900.0
2008-12-03 14:30:00,38.26,38.84,38.25,38.4,51300.0,31.8541,32.337,31.8457,31.9706,51300.0
2008-12-03 15:00:00,38.42,38.62,38.02,38.56,69500.0,31.9873,32.1538,31.6543,32.1038,69500.0
2008-12-03 15:30:00,38.59,39.36,38.42,39.08,125500.0,32.1288,32.7699,31.9873,32.5368,125500.0
2008-12-04 09:30:00,38.9,39.25,38.17,38.57,91200.0,32.3869,32.6783,31.7791,32.1122,91200.0
2008-12-04 10:00:00,38.52,38.69,38.11,38.24,54900.0,32.0705,32.2121,31.7292,31.8374,54900.0
2008-12-04 10:30:00,38.21,38.38,37.9,38.31,68900.0,31.8124,31.954,31.5543,31.8957,68900.0
2008-12-04 11:00:00,38.43,38.43,37.72,38.14,30900.0,31.9956,31.9956,31.4045,31.7542,30900.0
2008-12-04 11:30:00,38.03,38.19,37.43,37.75,71500.0,31.6626,31.7958,31.163,31.4295,71500.0
2008-12-04 12:00:00,37.72,38.03,37.36,37.63,50400.0,31.4045,31.6626,31.1048,31.3296,50400.0
2008-12-04 12:30:00,37.58,37.69,37.27,37.32,21400.0,31.2879,31.3795,31.0298,31.0715,21400.0
2008-12-04 13:00:00,37.28,37.31,36.81,36.98,35900.0,31.0382,31.0631,30.6468,30.7884,35900.0
2008-12-04 13:30:00,36.91,37.3,36.85,37.23,35500.0,30.7301,31.0548,30.6801,30.9965,35500.0
2008-12-04 14:00:00,37.26,37.3,36.78,36.92,101300.0,31.0215,31.0548,30.6219,30.7384,101300.0
2008-12-04 14:30:00,36.92,37.18,36.75,36.91,45900.0,30.7384,30.9549,30.5969,30.7301,45900.0
2008-12-04 15:00:00,36.91,36.94,35.75,35.75,76100.0,30.7301,30.7551,29.7643,29.7643,76100.0
2008-12-04 15:30:00,35.68,36.5,35.54,36.36,194700.0,29.706,30.3888,29.5895,30.2722,194700.0
2008-12-05 09:30:00,36.0,36.25,33.86,33.88,124200.0,29.9725,30.1806,28.1908,28.2074,124200.0
2008-12-05 10:00:00,33.88,34.08,33.51,33.88,159600.0,28.2074,28.3739,27.8994,28.2074,159600.0
2008-12-05 10:30:00,33.87,34.72,33.84,34.47,77400.0,28.1991,28.9068,28.1741,28.6986,77400.0
2008-12-05 11:00:00,34.49,34.97,34.48,34.58,49700.0,28.7153,29.1149,28.707,28.7902,49700.0
2008-12-05 11:30:00,34.58,35.19,34.52,34.98,56600.0,28.7902,29.2981,28.7403,29.1232,56600.0
2008-12-05 12:00:00,34.97,35.07,34.64,34.82,90300.0,29.1149,29.1982,28.8402,28.99,90300.0
2008-12-05 12:30:00,34.83,34.87,34.24,34.3,68700.0,28.9984,29.0317,28.5071,28.5571,68700.0
2008-12-05 13:00:00,34.32,34.7,34.29,34.52,56500.0,28.5738,28.8901,28.5488,28.7403,56500.0
2008-12-05 13:30:00,34.53,35.5,34.48,35.13,85800.0,28.7486,29.5562,28.707,29.2481,85800.0
2008-12-05 14:00:00,35.13,35.17,34.67,34.9,88100.0,29.2481,29.2814,28.8652,29.0566,88100.0
2008-12-05 14:30:00,34.9,35.85,34.87,35.59,142200.0,29.0566,29.8476,29.0317,29.6311,142200.0
2008-12-05 15:00:00,35.6,35.86,35.35,35.86,215200.0,29.6394,29.8559,29.4313,29.8559,215200.0
2008-12-05 15:30:00,35.84,36.06,35.69,35.85,235400.0,29.8393,30.0224,29.7144,29.8476,235400.0
2008-12-08 09:30:00,36.89,37.33,36.81,37.21,51900.0,30.7135,31.0798,30.6468,30.9799,51900.0
2008-12-08 10:00:00,37.23,37.92,37.19,37.81,80300.0,30.9965,31.571,30.9632,31.4794,80300.0
2008-12-08 10:30:00,37.89,38.31,37.87,38.22,41600.0,31.546,31.8957,31.5294,31.8208,41600.0
2008-12-08 11:00:00,38.26,38.28,37.92,38.11,27400.0,31.8541,31.8707,31.571,31.7292,27400.0
2008-12-08 11:30:00,38.14,38.27,37.77,37.96,28000.0,31.7542,31.8624,31.4461,31.6043,28000.0
2008-12-08 12:00:00,37.96,38.05,37.89,37.96,31200.0,31.6043,31.6792,31.546,31.6043,31200.0
2008-12-08 12:30:00,38.0,38.06,37.7,37.82,38600.0,31.6376,31.6876,31.3878,31.4877,38600.0
2008-12-08 13:00:00,37.92,38.15,37.91,37.98,63100.0,31.571,31.7625,31.5627,31.621,63100.0
2008-12-08 13:30:00,37.95,38.09,37.7,37.96,46200.0,31.596,31.7125,31.3878,31.6043,46200.0
2008-12-08 14:00:00,37.98,38.24,37.91,38.21,43800.0,31.621,31.8374,31.5627,31.8124,43800.0
2008-12-08 14:30:00,38.21,38.48,38.02,38.39,54400.0,31.8124,32.0372,31.6543,31.9623,54400.0
2008-12-08 15:00:00,38.4,39.08,38.27,39.05,105500.0,31.9706,32.5368,31.8624,32.5118,105500.0
2008-12-08 15:30:00,39.04,39.17,38.49,38.79,178400.0,32.5035,32.6117,32.0456,32.2953,178400.0
2008-12-09 09:30:00,38.31,38.55,37.75,38.36,34600.0,31.8957,32.0955,31.4295,31.9373,34600.0
2008-12-09 10:00:00,38.36,39.41,38.36,39.26,42500.0,31.9373,32.8115,31.9373,32.6866,42500.0
2008-12-09 10:30:00,39.26,39.78,39.11,39.51,101900.0,32.6866,33.1196,32.5618,32.8948,101900.0
2008-12-09 11:00:00,39.59,39.63,39.06,39.17,56200.0,32.9614,32.9947,32.5201,32.6117,56200.0
2008-12-09 11:30:00,39.14,39.28,39.1,39.19,44300.0,32.5867,32.7033,32.5534,32.6284,44300.0
2008-12-09 12:00:00,39.18,39.27,38.92,39.0,61100.0,32.62,32.695,32.4036,32.4702,61100.0
2008-12-09 12:30:00,39.04,39.34,38.96,39.25,42200.0,32.5035,32.7532,32.4369,32.6783,42200.0
2008-12-09 13:00:00,39.25,39.38,39.09,39.15,30500.0,32.6783,32.7865,32.5451,32.5951,30500.0
2008-12-09 13:30:00,39.16,39.35,38.96,39.09,48300.0,32.6034,32.7616,32.4369,32.5451,48300.0
2008-12-09 14:00:00,39.07,39.12,38.64,38.64,37900.0,32.5285,32.5701,32.1704,32.1704,37900.0
2008-12-09 14:30:00,38.63,39.36,38.5,39.24,87600.0,32.1621,32.7699,32.0539,32.67,87600.0
2008-12-09 15:00:00,39.26,39.44,38.88,38.92,89700.0,32.6866,32.8365,32.3703,32.4036,89700.0
2008-12-09 15:30:00,38.9,39.0,38.28,38.51,130300.0,32.3869,32.4702,31.8707,32.0622,130300.0
2008-12-10 09:30:00,38.63,38.89,38.25,38.65,31600.0,32.1621,32.3786,31.8457,32.1788,31600.0
2008-12-10 10:00:00,38.62,39.39,38.62,39.2,51700.0,32.1538,32.7949,32.1538,32.6367,51700.0
2008-12-10 10:30:00,39.22,39.28,38.68,38.89,49000.0,32.6533,32.7033,32.2038,32.3786,49000.0
2008-12-10 11:00:00,38.89,39.46,38.84,39.36,97500.0,32.3786,32.8532,32.337,32.7699,97500.0
2008-12-10 11:30:00,39.42,39.65,39.12,39.57,80000.0,32.8199,33.0113,32.5701,32.9447,80000.0
2008-12-10 12:00:00,39.57,39.91,39.41,39.41,67300.0,32.9447,33.2278,32.8115,32.8115,67300.0
2008-12-10 12:30:00,39.42,39.48,38.99,39.03,63000.0,32.8199,32.8698,32.4618,32.4951,63000.0
2008-12-10 13:00:00,39.01,39.2,38.8,38.88,73300.0,32.4785,32.6367,32.3037,32.3703,73300.0
2008-12-10 13:30:00,38.88,39.07,38.7,38.73,39900.0,32.3703,32.5285,32.2204,32.2454,39900.0
2008-12-10 14:00:00,38.7,38.81,38.55,38.72,37500.0,32.2204,32.312,32.0955,32.2371,37500.0
2008-12-10 14:30:00,38.73,39.05,38.47,38.47,56300.0,32.2454,32.5118,32.0289,32.0289,56300.0
2008-12-10 15:00:00,38.52,38.58,38.25,38.49,91700.0,32.0705,32.1205,31.8457,32.0456,91700.0
2008-12-10 15:30:00,38.51,38.54,38.16,38.36,130300.0,32.0622,32.0872,31.7708,31.9373,130300.0
2008-12-11 09:30:00,38.17,38.91,38.0,38.75,83700.0,31.7791,32.3952,31.6376,32.262,83700.0
2008-12-11 10:00:00,38.75,38.86,38.38,38.7,60600.0,32.262,32.3536,31.954,32.2204,60600.0
2008-12-11 10:30:00,38.67,39.0,38.47,38.57,51300.0,32.1954,32.4702,32.0289,32.1122,51300.0
2008-12-11 11:00:00,38.58,38.71,38.34,38.52,26800.0,32.1205,32.2287,31.9207,32.0705,26800.0
2008-12-11 11:30:00,38.52,38.81,38.51,38.61,27400.0,32.0705,32.312,32.0622,32.1455,27400.0
2008-12-11 12:00:00,38.56,38.78,38.55,38.7,48100.0,32.1038,32.287,32.0955,32.2204,48100.0
2008-12-11 12:30:00,38.71,38.92,38.62,38.7,93600.0,32.2287,32.4036,32.1538,32.2204,93600.0
2008-12-11 13:00:00,38.71,38.74,37.98,38.03,43400.0,32.2287,32.2537,31.621,31.6626,43400.0
2008-12-11 13:30:00,38.1,38.1,37.56,37.63,43600.0,31.7209,31.7209,31.2713,31.3296,43600.0
2008-12-11 14:00:00,37.61,37.71,37.29,37.39,69700.0,31.3129,31.3962,31.0465,31.1297,69700.0
2008-12-11 14:30:00,37.38,37.44,36.78,36.78,85300.0,31.1214,31.1714,30.6219,30.6219,85300.0
2008-12-11 15:00:00,36.79,36.8,36.19,36.39,85200.0,30.6302,30.6385,30.1307,30.2972,85200.0
2008-12-11 15:30:00,36.39,36.78,36.11,36.59,139900.0,30.2972,30.6219,30.064,30.4637,139900.0
2008-12-12 09:30:00,36.0,36.0,34.82,35.82,81200.0,29.9725,29.9725,28.99,29.8226,81200.0
2008-12-12 10:00:00,35.91,36.33,35.52,36.12,105100.0,29.8975,30.2472,29.5728,30.0724,105100.0
2008-12-12 10:30:00,36.13,36.54,35.9,36.35,92900.0,30.0807,30.4221,29.8892,30.2639,92900.0
2008-12-12 11:00:00,36.37,36.57,36.16,36.32,70900.0,30.2805,30.447,30.1057,30.2389,70900.0
2008-12-12 11:30:00,36.3,36.36,35.93,35.99,66700.0,30.2222,30.2722,29.9142,29.9641,66700.0
2008-12-12 12:00:00,35.98,36.13,35.67,35.75,74000.0,29.9558,30.0807,29.6977,29.7643,74000.0
2008-12-12 12:30:00,35.81,36.2,35.67,36.1,84600.0,29.8143,30.139,29.6977,30.0557,84600.0
2008-12-12 13:00:00,36.11,36.23,35.98,36.0,93400.0,30.064,30.164,29.9558,29.9725,93400.0
2008-12-12 13:30:00,36.05,36.15,35.9,36.03,67000.0,30.0141,30.0974,29.8892,29.9974,67000.0
2008-12-12 14:00:00,36.0,36.4,35.64,35.83,61700.0,29.9725,30.3055,29.6727,29.8309,61700.0
2008-12-12 14:30:00,35.8,36.43,35.52,36.43,54800.0,29.806,30.3305,29.5728,30.3305,54800.0
2008-12-12 15:00:00,36.48,36.69,36.09,36.58,50600.0,30.3721,30.5469,30.0474,30.4554,50600.0
2008-12-12 15:30:00,36.63,36.89,36.27,36.76,95500.0,30.497,30.7135,30.1973,30.6052,95500.0
2008-12-15 09:30:00,36.67,36.91,35.84,36.06,98500.0,30.5303,30.7301,29.8393,30.0224,98500.0
2008-12-15 10:00:00,36.11,36.16,35.19,35.69,121900.0,30.064,30.1057,29.2981,29.7144,121900.0
2008-12-15 10:30:00,35.66,35.78,35.21,35.21,47100.0,29.6894,29.7893,29.3147,29.3147,47100.0
2008-12-15 11:00:00,35.26,35.49,35.0,35.02,84200.0,29.3564,29.5479,29.1399,29.1565,84200.0
2008-12-15 11:30:00,35.02,35.28,34.94,35.04,48300.0,29.1565,29.373,29.0899,29.1732,48300.0
2008-12-15 12:00:00,35.08,35.3,34.83,35.19,46700.0,29.2065,29.3897,28.9984,29.2981,46700.0
2008-12-15 12:30:00,35.22,35.22,34.75,34.87,32000.0,29.3231,29.3231,28.9318,29.0317,32000.0
2008-12-15 13:00:00,34.88,34.91,34.26,34.53,97600.0,29.04,29.065,28.5238,28.7486,97600.0
2008-12-15 13:30:00,34.52,34.56,34.23,34.55,89500.0,28.7403,28.7736,28.4988,28.7652,89500.0
2008-12-15 14:00:00,34.58,34.98,34.51,34.77,48500.0,28.7902,29.1232,28.7319,28.9484,48500.0
2008-12-15 14:30:00,34.76,35.12,34.71,35.04,109000.0,28.9401,29.2398,28.8985,29.1732,109000.0
2008-12-15 15:00:00,35.04,35.2,34.95,35.03,164000.0,29.1732,29.3064,29.0983,29.1649,164000.0
2008-12-15 15:30:00,35.04,36.15,35.01,35.91,192700.0,29.1732,30.0974,29.1482,29.8975,192700.0
2008-12-16 09:30:00,40.55,40.76,38.62,39.04,584900.0,33.7607,33.9355,32.1538,32.5035,584900.0
2008-12-16 10:00:00,38.97,39.11,38.35,38.87,199900.0,32.4452,32.5618,31.929,32.3619,199900.0
2008-12-16 10:30:00,38.91,39.07,38.3,38.49,186900.0,32.3952,32.5285,31.8874,32.0456,186900.0
2008-12-16 11:00:00,38.5,38.79,38.26,38.4,109600.0,32.0539,32.2953,31.8541,31.9706,109600.0
2008-12-16 11:30:00,38.4,38.95,38.25,38.81,108500.0,31.9706,32.4285,31.8457,32.312,108500.0
2008-12-16 12:00:00,38.82,39.26,38.66,39.21,65200.0,32.3203,32.6866,32.1871,32.645,65200.0
2008-12-16 12:30:00,39.21,39.61,39.11,39.46,62900.0,32.645,32.978,32.5618,32.8532,62900.0
2008-12-16 13:00:00,39.44,39.79,39.28,39.7,42500.0,32.8365,33.1279,32.7033,33.053,42500.0
2008-12-16 13:30:00,39.67,39.69,39.33,39.61,32100.0,33.028,33.0446,32.7449,32.978,32100.0
2008-12-16 14:00:00,39.61,39.7,39.0,39.38,111200.0,32.978,33.053,32.4702,32.7865,111200.0
2008-12-16 14:30:00,39.33,40.46,39.33,39.95,288800.0,32.7449,33.6857,32.7449,33.2611,288800.0
2008-12-16 15:00:00,39.95,40.93,39.78,40.63,241800.0,33.2611,34.077,33.1196,33.8273,241800.0
2008-12-16 15:30:00,40.63,40.8,39.93,40.04,292300.0,33.8273,33.9688,33.2445,33.336,292300.0
2008-12-17 09:30:00,39.94,40.73,38.81,40.1,66100.0,33.2528,33.9105,32.312,33.386,66100.0
2008-12-17 10:00:00,40.17,40.3,39.75,40.05,106500.0,33.4443,33.5525,33.0946,33.3444,106500.0
2008-12-17 10:30:00,40.03,40.58,39.97,40.48,61500.0,33.3277,33.7856,33.2778,33.7024,61500.0
2008-12-17 11:00:00,40.54,40.82,40.38,40.8,74800.0,33.7523,33.9854,33.6191,33.9688,74800.0
2008-12-17 11:30:00,40.82,41.31,40.76,41.27,84700.0,33.9854,34.3934,33.9355,34.3601,84700.0
2008-12-17 12:00:00,41.28,42.26,41.28,42.19,116200.0,34.3684,35.1843,34.3684,35.1261,116200.0
2008-12-17 12:30:00,42.24,43.09,42.24,43.0,131000.0,35.1677,35.8754,35.1677,35.8004,131000.0
2008-12-17 13:00:00,43.02,43.02,42.45,42.58,111800.0,35.8171,35.8171,35.3425,35.4508,111800.0
2008-12-17 13:30:00,42.58,42.8,42.4,42.5,60900.0,35.4508,35.6339,35.3009,35.3842,60900.0
2008-12-17 14:00:00,42.5,42.74,41.96,42.06,84400.0,35.3842,35.584,34.9346,35.0178,84400.0
2008-12-17 14:30:00,42.04,42.23,41.71,42.06,113000.0,35.0012,35.1594,34.7264,35.0178,113000.0
2008-12-17 15:00:00,42.06,42.62,42.06,42.27,158400.0,35.0178,35.4841,35.0178,35.1927,158400.0
2008-12-17 15:30:00,42.28,42.36,41.45,41.59,188200.0,35.201,35.2676,34.51,34.6265,188200.0
2008-12-18 09:30:00,42.27,42.6,41.74,41.88,75100.0,35.1927,35.4674,34.7514,34.868,75100.0
2008-12-18 10:00:00,41.88,42.24,41.62,42.14,101500.0,34.868,35.1677,34.6515,35.0844,101500.0
2008-12-18 10:30:00,42.1,42.12,41.76,41.97,86100.0,35.0511,35.0678,34.7681,34.9429,86100.0
2008-12-18 11:00:00,41.97,42.06,41.88,42.0,108300.0,34.9429,35.0178,34.868,34.9679,108300.0
2008-12-18 11:30:00,42.04,42.22,41.91,42.01,52900.0,35.0012,35.151,34.8929,34.9762,52900.0
2008-12-18 12:00:00,42.01,42.07,41.91,42.0,73200.0,34.9762,35.0262,34.8929,34.9679,73200.0
2008-12-18 12:30:00,41.98,42.58,41.95,42.27,61500.0,34.9512,35.4508,34.9262,35.1927,61500.0
2008-12-18 13:00:00,42.28,42.53,42.28,42.49,47600.0,35.201,35.4091,35.201,35.3758,47600.0
2008-12-18 13:30:00,42.51,42.66,42.42,42.56,37500.0,35.3925,35.5174,35.3176,35.4341,37500.0
2008-12-18 14:00:00,42.56,42.76,42.1,42.5,78800.0,35.4341,35.6006,35.0511,35.3842,78800.0
2008-12-18 14:30:00,42.47,42.98,42.39,42.64,76700.0,35.3592,35.7838,35.2926,35.5007,76700.0
2008-12-18 15:00:00,42.65,42.77,41.5,41.69,86800.0,35.509,35.609,34.5516,34.7098,86800.0
2008-12-18 15:30:00,41.66,42.29,41.61,42.1,157300.0,34.6848,35.2093,34.6432,35.0511,157300.0
2008-12-19 09:30:00,42.1,45.81,41.91,43.25,159700.0,35.0511,38.14,34.8929,36.0086,159700.0
2008-12-19 10:00:00,43.25,44.29,43.14,44.26,94100.0,36.0086,36.8745,35.917,36.8495,94100.0
2008-12-19 10:30:00,44.3,44.8,44.23,44.56,123800.0,36.8828,37.2991,36.8245,37.0993,123800.0
2008-12-19 11:00:00,44.58,45.0,44.44,44.99,66000.0,37.1159,37.4656,36.9993,37.4573,66000.0
2008-12-19 11:30:00,44.99,45.15,44.55,44.61,102100.0,37.4573,37.5905,37.0909,37.1409,102100.0
2008-12-19 12:00:00,44.63,44.66,43.56,43.57,89800.0,37.1575,37.1825,36.2667,36.275,89800.0
2008-12-19 12:30:00,43.57,43.66,42.98,43.19,48200.0,36.275,36.3499,35.7838,35.9586,48200.0
2008-12-19 13:00:00,43.16,43.77,43.13,43.73,59100.0,35.9337,36.4415,35.9087,36.4082,59100.0
2008-12-19 13:30:00,43.71,43.94,43.65,43.87,36600.0,36.3916,36.5831,36.3416,36.5248,36600.0
2008-12-19 14:00:00,43.84,44.17,43.74,44.03,74400.0,36.4998,36.7746,36.4165,36.658,74400.0
2008-12-19 14:30:00,44.04,44.21,43.89,44.12,76000.0,36.6663,36.8079,36.5414,36.7329,76000.0
2008-12-19 15:00:00,44.13,44.42,43.99,44.37,97100.0,36.7412,36.9827,36.6247,36.9411,97100.0
2008-12-19 15:30:00,44.37,44.66,43.83,44.06,274600.0,36.9411,37.1825,36.4915,36.683,274600.0
2008-12-22 09:30:00,44.27,44.31,43.37,43.97,43600.0,36.8578,36.8911,36.1085,36.608,43600.0
2008-12-22 10:00:00,43.89,44.01,43.4,43.72,102900.0,36.5414,36.6413,36.1335,36.3999,102900.0
2008-12-22 10:30:00,43.73,44.1,43.72,44.02,45800.0,36.4082,36.7163,36.3999,36.6497,45800.0
2008-12-22 11:00:00,44.01,44.24,44.0,44.0,69300.0,36.6413,36.8328,36.633,36.633,69300.0
2008-12-22 11:30:00,44.0,44.02,43.5,43.51,79400.0,36.633,36.6497,36.2167,36.2251,79400.0
2008-12-22 12:00:00,43.51,43.54,43.07,43.18,73900.0,36.2251,36.25,35.8587,35.9503,73900.0
2008-12-22 12:30:00,43.14,43.93,43.12,43.83,69500.0,35.917,36.5747,35.9004,36.4915,69500.0
2008-12-22 13:00:00,43.83,43.84,43.6,43.62,38500.0,36.4915,36.4998,36.3,36.3166,38500.0
2008-12-22 13:30:00,43.62,43.79,43.45,43.72,51800.0,36.3166,36.4582,36.1751,36.3999,51800.0
2008-12-22 14:00:00,43.68,43.91,43.21,43.25,70200.0,36.3666,36.5581,35.9753,36.0086,70200.0
2008-12-22 14:30:00,43.3,43.63,43.12,43.43,65900.0,36.0502,36.325,35.9004,36.1585,65900.0
2008-12-22 15:00:00,43.43,43.69,43.38,43.47,84300.0,36.1585,36.3749,36.1168,36.1918,84300.0
2008-12-22 15:30:00,43.44,44.07,43.36,44.03,153600.0,36.1668,36.6913,36.1002,36.658,153600.0
2008-12-23 09:30:00,45.18,45.35,44.08,45.02,72500.0,37.6154,37.757,36.6996,37.4822,72500.0
2008-12-23 10:00:00,45.0,45.3,43.93,44.05,106900.0,37.4656,37.7154,36.5747,36.6746,106900.0
2008-12-23 10:30:00,44.05,44.2,43.89,43.95,52100.0,36.6746,36.7995,36.5414,36.5914,52100.0
2008-12-23 11:00:00,43.99,44.03,43.72,43.84,42300.0,36.6247,36.658,36.3999,36.4998,42300.0
2008-12-23 11:30:00,43.75,44.19,43.62,43.72,52200.0,36.4249,36.7912,36.3166,36.3999,52200.0
2008-12-23 12:00:00,43.72,43.81,43.66,43.78,30600.0,36.3999,36.4748,36.3499,36.4498,30600.0
2008-12-23 12:30:00,43.79,43.81,43.52,43.62,31400.0,36.4582,36.4748,36.2334,36.3166,31400.0
2008-12-23 13:00:00,43.62,43.66,43.5,43.5,33500.0,36.3166,36.3499,36.2167,36.2167,33500.0
2008-12-23 13:30:00,43.52,43.75,43.41,43.75,45500.0,36.2334,36.4249,36.1418,36.4249,45500.0
2008-12-23 14:00:00,43.72,43.76,43.39,43.41,46800.0,36.3999,36.4332,36.1251,36.1418,46800.0
2008-12-23 14:30:00,43.44,43.44,42.89,43.0,55500.0,36.1668,36.1668,35.7089,35.8004,55500.0
2008-12-23 15:00:00,43.0,43.33,42.89,43.06,56800.0,35.8004,36.0752,35.7089,35.8504,56800.0
2008-12-23 15:30:00,43.05,43.19,42.81,42.97,74400.0,35.8421,35.9586,35.6423,35.7755,74400.0
2008-12-24 09:30:00,43.11,43.11,41.96,42.28,37100.0,35.892,35.892,34.9346,35.201,37100.0
2008-12-24 10:00:00,42.27,42.38,42.12,42.26,78100.0,35.1927,35.2843,35.0678,35.1843,78100.0
2008-12-24 10:30:00,42.26,42.73,42.24,42.47,32900.0,35.1843,35.5757,35.1677,35.3592,32900.0
2008-12-24 11:00:00,42.47,42.98,42.3,42.59,45600.0,35.3592,35.7838,35.2176,35.4591,45600.0
2008-12-24 11:30:00,42.59,42.75,42.43,42.43,43400.0,35.4591,35.5923,35.3259,35.3259,43400.0
2008-12-24 12:00:00,42.43,42.48,42.13,42.13,37500.0,35.3259,35.3675,35.0761,35.0761,37500.0
2008-12-24 12:30:00,42.14,42.26,41.93,42.04,46200.0,35.0844,35.1843,34.9096,35.0012,46200.0
2008-12-26 09:30:00,42.32,42.59,41.74,41.78,26800.0,35.2343,35.4591,34.7514,34.7847,26800.0
2008-12-26 10:00:00,41.83,42.14,41.83,42.04,14700.0,34.8263,35.0844,34.8263,35.0012,14700.0
2008-12-26 10:30:00,42.05,42.16,41.97,42.06,15000.0,35.0095,35.1011,34.9429,35.0178,15000.0
2008-12-26 11:00:00,42.08,42.13,41.95,42.03,38100.0,35.0345,35.0761,34.9262,34.9929,38100.0
2008-12-26 11:30:00,42.02,42.14,42.01,42.1,27900.0,34.9845,35.0844,34.9762,35.0511,27900.0
2008-12-26 12:00:00,42.08,42.14,42.0,42.06,11100.0,35.0345,35.0844,34.9679,35.0178,11100.0
2008-12-26 12:30:00,42.07,42.08,41.83,41.94,14600.0,35.0262,35.0345,34.8263,34.9179,14600.0
2008-12-26 13:00:00,41.95,42.07,41.84,41.99,60500.0,34.9262,35.0262,34.8347,34.9596,60500.0
2008-12-26 13:30:00,42.0,42.12,41.99,42.11,10900.0,34.9679,35.0678,34.9596,35.0595,10900.0
2008-12-26 14:00:00,42.11,42.18,42.07,42.11,18400.0,35.0595,35.1177,35.0262,35.0595,18400.0
2008-12-26 14:30:00,42.14,42.55,42.12,42.55,34900.0,35.0844,35.4258,35.0678,35.4258,34900.0
2008-12-26 15:00:00,42.54,42.66,42.4,42.54,48200.0,35.4175,35.5174,35.3009,35.4175,48200.0
2008-12-26 15:30:00,42.53,42.59,42.4,42.45,77400.0,35.4091,35.4591,35.3009,35.3425,77400.0
2008-12-29 09:30:00,42.56,42.71,42.24,42.26,31600.0,35.4341,35.559,35.1677,35.1843,31600.0
2008-12-29 10:00:00,42.25,42.33,42.06,42.15,37600.0,35.176,35.2426,35.0178,35.0928,37600.0
2008-12-29 10:30:00,42.13,42.22,41.91,41.94,38300.0,35.0761,35.151,34.8929,34.9179,38300.0
2008-12-29 11:00:00,41.87,41.92,41.33,41.44,27800.0,34.8596,34.9013,34.4101,34.5016,27800.0
2008-12-29 11:30:00,41.38,41.66,41.38,41.59,49200.0,34.4517,34.6848,34.4517,34.6265,49200.0
2008-12-29 12:00:00,41.65,41.75,41.54,41.66,23500.0,34.6765,34.7597,34.5849,34.6848,23500.0
2008-12-29 12:30:00,41.66,41.76,41.63,41.68,20500.0,34.6848,34.7681,34.6598,34.7015,20500.0
2008-12-29 13:00:00,41.69,41.71,41.44,41.48,58600.0,34.7098,34.7264,34.5016,34.5349,58600.0
2008-12-29 13:30:00,41.49,41.68,41.49,41.63,13700.0,34.5433,34.7015,34.5433,34.6598,13700.0
2008-12-29 14:00:00,41.61,41.75,41.47,41.75,24100.0,34.6432,34.7597,34.5266,34.7597,24100.0
2008-12-29 14:30:00,41.75,41.77,41.5,41.66,23800.0,34.7597,34.7764,34.5516,34.6848,23800.0
2008-12-29 15:00:00,41.66,41.72,41.5,41.66,96200.0,34.6848,34.7348,34.5516,34.6848,96200.0
2008-12-29 15:30:00,41.68,41.74,41.6,41.65,150100.0,34.7015,34.7514,34.6349,34.6765,150100.0
2008-12-30 09:30:00,42.0,42.97,41.87,42.58,38300.0,34.9679,35.7755,34.8596,35.4508,38300.0
2008-12-30 10:00:00,42.64,43.58,42.48,43.55,32800.0,35.5007,36.2833,35.3675,36.2584,32800.0
2008-12-30 10:30:00,43.47,43.93,43.34,43.38,51500.0,36.1918,36.5747,36.0835,36.1168,51500.0
2008-12-30 11:00:00,43.38,43.62,43.02,43.08,30100.0,36.1168,36.3166,35.8171,35.8671,30100.0
2008-12-30 11:30:00,43.08,43.86,43.08,43.57,23100.0,35.8671,36.5165,35.8671,36.275,23100.0
2008-12-30 12:00:00,43.54,43.55,43.18,43.33,18800.0,36.25,36.2584,35.9503,36.0752,18800.0
2008-12-30 12:30:00,43.3,43.78,43.11,43.55,36500.0,36.0502,36.4498,35.892,36.2584,36500.0
2008-12-30 13:00:00,43.55,43.67,43.39,43.61,14300.0,36.2584,36.3583,36.1251,36.3083,14300.0
2008-12-30 13:30:00,43.61,43.69,43.43,43.52,21200.0,36.3083,36.3749,36.1585,36.2334,21200.0
2008-12-30 14:00:00,43.5,43.79,43.44,43.79,27600.0,36.2167,36.4582,36.1668,36.4582,27600.0
2008-12-30 14:30:00,43.81,43.83,43.35,43.37,22500.0,36.4748,36.4915,36.0918,36.1085,22500.0
2008-12-30 15:00:00,43.37,43.55,43.14,43.32,46000.0,36.1085,36.2584,35.917,36.0669,46000.0
2008-12-30 15:30:00,43.35,43.44,43.1,43.33,102100.0,36.0918,36.1668,35.8837,36.0752,102100.0
2008-12-31 09:30:00,45.19,45.19,42.96,43.3,50000.0,37.6238,37.6238,35.7671,36.0502,50000.0
2008-12-31 10:00:00,43.34,43.68,43.26,43.54,93000.0,36.0835,36.3666,36.0169,36.25,93000.0
2008-12-31 10:30:00,43.53,43.75,43.45,43.7,40100.0,36.2417,36.4249,36.1751,36.3832,40100.0
2008-12-31 11:00:00,43.65,43.8,43.53,43.59,33600.0,36.3416,36.4665,36.2417,36.2917,33600.0
2008-12-31 11:30:00,43.63,43.95,43.62,43.87,26900.0,36.325,36.5914,36.3166,36.5248,26900.0
2008-12-31 12:00:00,43.93,44.13,43.91,44.11,29100.0,36.5747,36.7412,36.5581,36.7246,29100.0
2008-12-31 12:30:00,44.1,44.47,44.07,44.07,35600.0,36.7163,37.0243,36.6913,36.6913,35600.0
2008-12-31 13:00:00,44.08,44.13,43.82,43.86,39000.0,36.6996,36.7412,36.4832,36.5165,39000.0
2008-12-31 13:30:00,43.88,44.12,43.88,43.98,43300.0,36.5331,36.7329,36.5331,36.6164,43300.0
2008-12-31 14:00:00,43.99,44.11,43.9,44.07,67700.0,36.6247,36.7246,36.5498,36.6913,67700.0
2008-12-31 14:30:00,44.09,44.3,43.94,44.3,29100.0,36.7079,36.8828,36.5831,36.8828,29100.0
2008-12-31 15:00:00,44.3,44.38,44.03,44.19,48000.0,36.8828,36.9494,36.658,36.7912,48000.0
2008-12-31 15:30:00,44.14,44.28,43.67,43.72,125000.0,36.7496,36.8661,36.3583,36.3999,125000.0
2009-01-02 09:30:00,44.0,44.7,43.28,43.44,46400.0,36.633,37.2158,36.0336,36.1668,46400.0
2009-01-02 10:00:00,43.42,43.95,43.33,43.95,28600.0,36.1501,36.5914,36.0752,36.5914,28600.0
2009-01-02 10:30:00,43.95,44.46,43.87,44.46,55600.0,36.5914,37.016,36.5248,37.016,55600.0
2009-01-02 11:00:00,44.51,44.54,44.18,44.44,21200.0,37.0576,37.0826,36.7829,36.9993,21200.0
2009-01-02 11:30:00,44.39,44.8,44.37,44.58,51800.0,36.9577,37.2991,36.9411,37.1159,51800.0
2009-01-02 12:00:00,44.58,44.73,44.55,44.65,20800.0,37.1159,37.2408,37.0909,37.1742,20800.0
2009-01-02 12:30:00,44.64,44.86,44.6,44.8,21300.0,37.1659,37.349,37.1326,37.2991,21300.0
2009-01-02 13:00:00,44.78,45.55,44.78,45.54,66600.0,37.2824,37.9235,37.2824,37.9152,66600.0
2009-01-02 13:30:00,45.57,45.65,45.34,45.56,49900.0,37.9401,38.0068,37.7487,37.9318,49900.0
2009-01-02 14:00:00,45.56,45.79,45.43,45.73,62600.0,37.9318,38.1233,37.8236,38.0734,62600.0
2009-01-02 14:30:00,45.74,46.0,45.38,45.47,50400.0,38.0817,38.2982,37.782,37.8569,50400.0
2009-01-02 15:00:00,45.43,45.62,45.3,45.58,38500.0,37.8236,37.9818,37.7154,37.9485,38500.0
2009-01-02 15:30:00,45.61,45.88,45.32,45.37,95200.0,37.9735,38.1982,37.732,37.7736,95200.0
2009-01-05 09:30:00,45.28,45.6,44.56,44.7,62400.0,37.6987,37.9651,37.0993,37.2158,62400.0
2009-01-05 10:00:00,44.69,45.03,44.33,44.58,40800.0,37.2075,37.4906,36.9078,37.1159,40800.0
2009-01-05 10:30:00,44.62,45.29,44.57,45.2,31600.0,37.1492,37.707,37.1076,37.6321,31600.0
2009-01-05 11:00:00,45.2,45.47,45.16,45.26,38400.0,37.6321,37.8569,37.5988,37.6821,38400.0
2009-01-05 11:30:00,45.24,45.47,45.19,45.27,28300.0,37.6654,37.8569,37.6238,37.6904,28300.0
2009-01-05 12:00:00,45.22,45.62,45.2,45.42,31400.0,37.6487,37.9818,37.6321,37.8153,31400.0
2009-01-05 12:30:00,45.42,45.45,45.2,45.27,33700.0,37.8153,37.8402,37.6321,37.6904,33700.0
2009-01-05 13:00:00,45.27,45.45,45.12,45.23,62600.0,37.6904,37.8402,37.5655,37.6571,62600.0
2009-01-05 13:30:00,45.26,45.37,45.16,45.25,35500.0,37.6821,37.7736,37.5988,37.6737,35500.0
2009-01-05 14:00:00,45.26,45.37,45.03,45.08,50600.0,37.6821,37.7736,37.4906,37.5322,50600.0
2009-01-05 14:30:00,45.08,45.16,44.79,45.02,73000.0,37.5322,37.5988,37.2907,37.4822,73000.0
2009-01-05 15:00:00,45.1,45.18,44.65,44.73,57500.0,37.5488,37.6154,37.1742,37.2408,57500.0
2009-01-05 15:30:00,44.71,44.97,44.64,44.92,96800.0,37.2241,37.4406,37.1659,37.399,96800.0
2009-01-06 09:30:00,45.02,45.66,44.78,45.49,38700.0,37.4822,38.0151,37.2824,37.8735,38700.0
2009-01-06 10:00:00,45.49,45.6,45.24,45.3,60400.0,37.8735,37.9651,37.6654,37.7154,60400.0
2009-01-06 10:30:00,45.25,46.84,45.02,46.09,406100.0,37.6737,38.9975,37.4822,38.3731,406100.0
2009-01-06 11:00:00,46.05,46.13,45.78,45.83,101600.0,38.3398,38.4064,38.115,38.1566,101600.0
2009-01-06 11:30:00,45.77,45.92,45.76,45.79,14800.0,38.1067,38.2315,38.0983,38.1233,14800.0
2009-01-06 12:00:00,45.76,46.01,45.69,45.81,37500.0,38.0983,38.3065,38.0401,38.14,37500.0
2009-01-06 12:30:00,45.85,45.94,45.74,45.81,16700.0,38.1733,38.2482,38.0817,38.14,16700.0
2009-01-06 13:00:00,45.82,45.84,45.38,45.53,45600.0,38.1483,38.1649,37.782,37.9068,45600.0
2009-01-06 13:30:00,45.51,45.81,45.37,45.72,48500.0,37.8902,38.14,37.7736,38.065,48500.0
2009-01-06 14:00:00,45.7,46.42,45.63,46.01,88200.0,38.0484,38.6478,37.9901,38.3065,88200.0
2009-01-06 14:30:00,46.01,46.5,46.0,46.29,46200.0,38.3065,38.7144,38.2982,38.5396,46200.0
2009-01-06 15:00:00,46.42,46.46,45.46,45.51,73600.0,38.6478,38.6811,37.8486,37.8902,73600.0
2009-01-06 15:30:00,45.5,45.94,45.49,45.76,133500.0,37.8819,38.2482,37.8735,38.0983,133500.0
2009-01-07 09:30:00,45.2,45.25,44.8,45.22,30900.0,37.6321,37.6737,37.2991,37.6487,30900.0
2009-01-07 10:00:00,45.24,45.27,44.45,44.56,53000.0,37.6654,37.6904,37.0077,37.0993,53000.0
2009-01-07 10:30:00,44.56,44.68,44.36,44.51,53100.0,37.0993,37.1992,36.9327,37.0576,53100.0
2009-01-07 11:00:00,44.44,44.54,44.32,44.46,40400.0,36.9993,37.0826,36.8994,37.016,40400.0
2009-01-07 11:30:00,44.46,44.53,44.34,44.49,56600.0,37.016,37.0743,36.9161,37.041,56600.0
2009-01-07 12:00:00,44.44,44.52,44.25,44.35,22600.0,36.9993,37.066,36.8412,36.9244,22600.0
2009-01-07 12:30:00,44.34,44.45,44.0,44.27,58700.0,36.9161,37.0077,36.633,36.8578,58700.0
2009-01-07 13:00:00,44.28,44.46,44.01,44.03,69000.0,36.8661,37.016,36.6413,36.658,69000.0
2009-01-07 13:30:00,44.02,44.09,43.75,43.79,69700.0,36.6497,36.7079,36.4249,36.4582,69700.0
2009-01-07 14:00:00,43.81,43.83,43.19,43.35,53500.0,36.4748,36.4915,35.9586,36.0918,53500.0
2009-01-07 14:30:00,43.34,43.71,43.31,43.71,56900.0,36.0835,36.3916,36.0585,36.3916,56900.0
2009-01-07 15:00:00,43.73,44.0,43.52,43.95,72400.0,36.4082,36.633,36.2334,36.5914,72400.0
2009-01-07 15:30:00,43.95,44.09,43.67,43.98,84500.0,36.5914,36.7079,36.3583,36.6164,84500.0
2009-01-08 09:30:00,44.11,44.67,43.8,44.01,25700.0,36.7246,37.1908,36.4665,36.6413,25700.0
2009-01-08 10:00:00,44.01,44.01,43.75,43.98,21000.0,36.6413,36.6413,36.4249,36.6164,21000.0
2009-01-08 10:30:00,43.96,44.38,43.86,44.21,25200.0,36.5997,36.9494,36.5165,36.8079,25200.0
2009-01-08 11:00:00,44.15,44.37,43.96,43.97,25400.0,36.7579,36.9411,36.5997,36.608,25400.0
2009-01-08 11:30:00,43.89,43.89,43.47,43.5,25200.0,36.5414,36.5414,36.1918,36.2167,25200.0
2009-01-08 12:00:00,43.51,43.67,43.42,43.53,18100.0,36.2251,36.3583,36.1501,36.2417,18100.0
2009-01-08 12:30:00,43.58,43.95,43.46,43.7,19000.0,36.2833,36.5914,36.1834,36.3832,19000.0
2009-01-08 13:00:00,43.68,43.91,43.53,43.91,22200.0,36.3666,36.5581,36.2417,36.5581,22200.0
2009-01-08 13:30:00,43.9,44.11,43.77,44.06,20100.0,36.5498,36.7246,36.4415,36.683,20100.0
2009-01-08 14:00:00,44.08,44.19,43.79,43.96,113200.0,36.6996,36.7912,36.4582,36.5997,113200.0
2009-01-08 14:30:00,43.93,44.26,43.83,44.16,50700.0,36.5747,36.8495,36.4915,36.7662,50700.0
2009-01-08 15:00:00,44.17,44.38,43.96,44.07,95500.0,36.7746,36.9494,36.5997,36.6913,95500.0
2009-01-08 15:30:00,44.09,44.21,43.87,44.16,102800.0,36.7079,36.8079,36.5248,36.7662,102800.0
2009-01-09 09:30:00,44.05,44.11,42.39,42.52,71800.0,36.6746,36.7246,35.2926,35.4008,71800.0
2009-01-09 10:00:00,42.51,43.06,42.41,43.0,79000.0,35.3925,35.8504,35.3092,35.8004,79000.0
2009-01-09 10:30:00,42.96,43.25,42.85,43.12,54800.0,35.7671,36.0086,35.6756,35.9004,54800.0
2009-01-09 11:00:00,43.06,43.42,43.04,43.36,97600.0,35.8504,36.1501,35.8337,36.1002,97600.0
2009-01-09 11:30:00,43.33,43.55,43.31,43.45,63400.0,36.0752,36.2584,36.0585,36.1751,63400.0
2009-01-09 12:00:00,43.45,43.51,43.34,43.37,69600.0,36.1751,36.2251,36.0835,36.1085,69600.0
2009-01-09 12:30:00,43.36,43.51,43.19,43.31,57500.0,36.1002,36.2251,35.9586,36.0585,57500.0
2009-01-09 13:00:00,43.34,43.55,43.06,43.14,88200.0,36.0835,36.2584,35.8504,35.917,88200.0
2009-01-09 13:30:00,43.15,43.3,43.04,43.13,124700.0,35.9253,36.0502,35.8337,35.9087,124700.0
2009-01-09 14:00:00,43.13,43.49,43.11,43.31,47800.0,35.9087,36.2084,35.892,36.0585,47800.0
2009-01-09 14:30:00,43.31,43.65,43.31,43.38,127000.0,36.0585,36.3416,36.0585,36.1168,127000.0
2009-01-09 15:00:00,43.38,43.4,42.77,42.88,72900.0,36.1168,36.1335,35.609,35.7005,72900.0
2009-01-09 15:30:00,42.92,43.21,42.76,42.97,136400.0,35.7338,35.9753,35.6006,35.7755,136400.0
2009-01-12 09:30:00,42.9,43.1,42.21,42.92,28100.0,35.7172,35.8837,35.1427,35.7338,28100.0
2009-01-12 10:00:00,42.87,43.42,42.87,43.36,57200.0,35.6922,36.1501,35.6922,36.1002,57200.0
2009-01-12 10:30:00,43.4,43.56,43.27,43.52,21700.0,36.1335,36.2667,36.0252,36.2334,21700.0
2009-01-12 11:00:00,43.52,43.57,43.34,43.49,55300.0,36.2334,36.275,36.0835,36.2084,55300.0
2009-01-12 11:30:00,43.47,43.47,43.1,43.36,51700.0,36.1918,36.1918,35.8837,36.1002,51700.0
2009-01-12 12:00:00,43.36,43.59,43.31,43.41,95600.0,36.1002,36.2917,36.0585,36.1418,95600.0
2009-01-12 12:30:00,43.39,43.44,43.05,43.19,62200.0,36.1251,36.1668,35.8421,35.9586,62200.0
2009-01-12 13:00:00,43.19,43.35,43.17,43.26,23800.0,35.9586,36.0918,35.942,36.0169,23800.0
2009-01-12 13:30:00,43.28,43.36,43.21,43.22,15600.0,36.0336,36.1002,35.9753,35.9836,15600.0
2009-01-12 14:00:00,43.21,43.21,42.96,43.07,34400.0,35.9753,35.9753,35.7671,35.8587,34400.0
2009-01-12 14:30:00,43.07,43.2,42.78,42.86,52200.0,35.8587,35.967,35.6173,35.6839,52200.0
2009-01-12 15:00:00,42.81,43.0,42.78,42.98,85600.0,35.6423,35.8004,35.6173,35.7838,85600.0
2009-01-12 15:30:00,42.98,43.12,42.79,43.0,180500.0,35.7838,35.9004,35.6256,35.8004,180500.0
2009-01-13 09:30:00,42.04,43.34,42.04,42.86,92500.0,35.0012,36.0835,35.0012,35.6839,92500.0
2009-01-13 10:00:00,42.87,42.94,42.49,42.64,56500.0,35.6922,35.7505,35.3758,35.5007,56500.0
2009-01-13 10:30:00,42.67,43.05,42.5,42.93,43200.0,35.5257,35.8421,35.3842,35.7422,43200.0
2009-01-13 11:00:00,42.93,43.0,42.67,42.94,31000.0,35.7422,35.8004,35.5257,35.7505,31000.0
2009-01-13 11:30:00,42.96,43.13,42.78,43.04,46300.0,35.7671,35.9087,35.6173,35.8337,46300.0
2009-01-13 12:00:00,43.06,43.31,43.06,43.23,45300.0,35.8504,36.0585,35.8504,35.9919,45300.0
2009-01-13 12:30:00,43.21,43.44,43.2,43.25,44900.0,35.9753,36.1668,35.967,36.0086,44900.0
2009-01-13 13:00:00,43.24,43.43,43.18,43.3,47100.0,36.0003,36.1585,35.9503,36.0502,47100.0
2009-01-13 13:30:00,43.28,43.31,43.12,43.15,77400.0,36.0336,36.0585,35.9004,35.9253,77400.0
2009-01-13 14:00:00,43.19,43.36,43.13,43.2,54400.0,35.9586,36.1002,35.9087,35.967,54400.0
2009-01-13 14:30:00,43.18,43.38,43.1,43.1,41600.0,35.9503,36.1168,35.8837,35.8837,41600.0
2009-01-13 15:00:00,43.04,43.31,42.72,43.23,61800.0,35.8337,36.0585,35.5673,35.9919,61800.0
2009-01-13 15:30:00,43.25,43.42,42.98,43.16,99500.0,36.0086,36.1501,35.7838,35.9337,99500.0
2009-01-14 09:30:00,42.8,43.0,42.3,42.38,42100.0,35.6339,35.8004,35.2176,35.2843,42100.0
2009-01-14 10:00:00,42.35,42.47,41.82,41.82,45300.0,35.2593,35.3592,34.818,34.818,45300.0
2009-01-14 10:30:00,41.83,41.87,41.43,41.53,33200.0,34.8263,34.8596,34.4933,34.5766,33200.0
2009-01-14 11:00:00,41.53,41.74,41.33,41.68,38800.0,34.5766,34.7514,34.4101,34.7015,38800.0
2009-01-14 11:30:00,41.7,42.1,41.7,42.07,39500.0,34.7181,35.0511,34.7181,35.0262,39500.0
2009-01-14 12:00:00,42.07,42.18,42.0,42.04,27300.0,35.0262,35.1177,34.9679,35.0012,27300.0
2009-01-14 12:30:00,42.07,42.15,41.95,42.04,36200.0,35.0262,35.0928,34.9262,35.0012,36200.0
2009-01-14 13:00:00,42.09,42.15,41.67,41.68,58100.0,35.0428,35.0928,34.6931,34.7015,58100.0
2009-01-14 13:30:00,41.68,41.8,41.45,41.5,47200.0,34.7015,34.8014,34.51,34.5516,47200.0
2009-01-14 14:00:00,41.5,41.87,41.48,41.79,59300.0,34.5516,34.8596,34.5349,34.793,59300.0
2009-01-14 14:30:00,41.79,41.98,41.5,41.51,70400.0,34.793,34.9512,34.5516,34.5599,70400.0
2009-01-14 15:00:00,41.51,41.61,41.26,41.42,54300.0,34.5599,34.6432,34.3518,34.485,54300.0
2009-01-14 15:30:00,41.35,41.68,41.21,41.65,133600.0,34.4267,34.7015,34.3101,34.6765,133600.0
2009-01-15 09:30:00,41.41,42.1,41.11,41.52,30500.0,34.4767,35.0511,34.2269,34.5682,30500.0
2009-01-15 10:00:00,41.51,41.58,40.93,40.96,26700.0,34.5599,34.6182,34.077,34.102,26700.0
2009-01-15 10:30:00,40.96,41.08,40.68,40.92,19200.0,34.102,34.2019,33.8689,34.0687,19200.0
2009-01-15 11:00:00,40.91,41.2,40.7,41.08,59400.0,34.0604,34.3018,33.8855,34.2019,59400.0
2009-01-15 11:30:00,41.08,41.25,40.92,40.96,57500.0,34.2019,34.3435,34.0687,34.102,57500.0
2009-01-15 12:00:00,40.93,41.16,40.84,41.01,33100.0,34.077,34.2685,34.0021,34.1436,33100.0
2009-01-15 12:30:00,40.99,41.26,40.88,40.94,48500.0,34.127,34.3518,34.0354,34.0854,48500.0
2009-01-15 13:00:00,40.94,41.28,40.94,41.28,26600.0,34.0854,34.3684,34.0854,34.3684,26600.0
2009-01-15 13:30:00,41.29,41.96,41.29,41.96,31100.0,34.3768,34.9346,34.3768,34.9346,31100.0
2009-01-15 14:00:00,41.93,42.32,41.82,42.23,37800.0,34.9096,35.2343,34.818,35.1594,37800.0
2009-01-15 14:30:00,42.23,42.6,42.08,42.12,41100.0,35.1594,35.4674,35.0345,35.0678,41100.0
2009-01-15 15:00:00,42.11,42.38,41.77,41.86,34800.0,35.0595,35.2843,34.7764,34.8513,34800.0
2009-01-15 15:30:00,41.83,42.16,41.51,41.87,82200.0,34.8263,35.1011,34.5599,34.8596,82200.0
2009-01-16 09:30:00,42.79,45.0,42.12,43.77,96900.0,35.6256,37.4656,35.0678,36.4415,96900.0
2009-01-16 10:00:00,43.79,44.14,43.03,43.14,60100.0,36.4582,36.7496,35.8254,35.917,60100.0
2009-01-16 10:30:00,43.08,43.27,42.99,43.15,31700.0,35.8671,36.0252,35.7921,35.9253,31700.0
2009-01-16 11:00:00,43.11,43.3,42.96,42.96,30100.0,35.892,36.0502,35.7671,35.7671,30100.0
2009-01-16 11:30:00,42.95,42.99,42.41,42.42,23900.0,35.7588,35.7921,35.3092,35.3176,23900.0
2009-01-16 12:00:00,42.41,42.5,41.65,41.78,35000.0,35.3092,35.3842,34.6765,34.7847,35000.0
2009-01-16 12:30:00,41.74,41.93,41.49,41.9,32800.0,34.7514,34.9096,34.5433,34.8846,32800.0
2009-01-16 13:00:00,41.99,42.2,41.71,41.99,11700.0,34.9596,35.1344,34.7264,34.9596,11700.0
2009-01-16 13:30:00,41.99,42.6,41.92,42.51,11800.0,34.9596,35.4674,34.9013,35.3925,11800.0
2009-01-16 14:00:00,42.52,43.06,42.41,42.7,64600.0,35.4008,35.8504,35.3092,35.5507,64600.0
2009-01-16 14:30:00,42.73,42.87,42.5,42.85,16600.0,35.5757,35.6922,35.3842,35.6756,16600.0
2009-01-16 15:00:00,42.85,43.0,42.45,42.45,59100.0,35.6756,35.8004,35.3425,35.3425,59100.0
2009-01-16 15:30:00,42.46,42.72,42.07,42.51,146900.0,35.3509,35.5673,35.0262,35.3925,146900.0
2009-01-20 09:30:00,42.27,42.75,41.37,41.55,36500.0,35.1927,35.5923,34.4434,34.5932,36500.0
2009-01-20 10:00:00,41.6,41.82,41.3,41.55,53300.0,34.6349,34.818,34.3851,34.5932,53300.0
2009-01-20 10:30:00,41.56,41.68,41.38,41.41,20000.0,34.6015,34.7015,34.4517,34.4767,20000.0
2009-01-20 11:00:00,41.45,41.45,40.8,41.05,117600.0,34.51,34.51,33.9688,34.1769,117600.0
2009-01-20 11:30:00,41.06,41.25,40.84,40.87,45400.0,34.1853,34.3435,34.0021,34.0271,45400.0
2009-01-20 12:00:00,40.88,41.0,40.62,40.74,56900.0,34.0354,34.1353,33.8189,33.9188,56900.0
2009-01-20 12:30:00,40.75,41.13,40.7,41.02,44600.0,33.9272,34.2435,33.8855,34.152,44600.0
2009-01-20 13:00:00,40.98,41.08,40.69,40.95,46600.0,34.1187,34.2019,33.8772,34.0937,46600.0
2009-01-20 13:30:00,40.9,40.9,40.59,40.72,17400.0,34.0521,34.0521,33.794,33.9022,17400.0
2009-01-20 14:00:00,40.72,40.84,40.15,40.63,58000.0,33.9022,34.0021,33.4276,33.8273,58000.0
2009-01-20 14:30:00,40.6,40.82,40.4,40.62,31200.0,33.8023,33.9854,33.6358,33.8189,31200.0
2009-01-20 15:00:00,40.58,40.76,40.26,40.64,64300.0,33.7856,33.9355,33.5192,33.8356,64300.0
2009-01-20 15:30:00,40.66,40.91,40.26,40.4,145200.0,33.8522,34.0604,33.5192,33.6358,145200.0
2009-01-21 09:30:00,41.0,41.5,40.77,41.07,23100.0,34.1353,34.5516,33.9438,34.1936,23100.0
2009-01-21 10:00:00,41.04,41.22,40.82,40.98,20500.0,34.1686,34.3185,33.9854,34.1187,20500.0
2009-01-21 10:30:00,40.96,41.11,40.81,40.83,27900.0,34.102,34.2269,33.9771,33.9938,27900.0
2009-01-21 11:00:00,40.82,41.1,40.81,41.04,33000.0,33.9854,34.2186,33.9771,34.1686,33000.0
2009-01-21 11:30:00,41.07,41.16,40.96,40.99,25000.0,34.1936,34.2685,34.102,34.127,25000.0
2009-01-21 12:00:00,41.01,41.16,40.96,41.03,21000.0,34.1436,34.2685,34.102,34.1603,21000.0
2009-01-21 12:30:00,41.04,41.31,40.99,41.28,36000.0,34.1686,34.3934,34.127,34.3684,36000.0
2009-01-21 13:00:00,41.23,41.28,40.93,41.03,44000.0,34.3268,34.3684,34.077,34.1603,44000.0
2009-01-21 13:30:00,41.05,41.47,40.99,41.47,14600.0,34.1769,34.5266,34.127,34.5266,14600.0
2009-01-21 14:00:00,41.42,41.57,41.12,41.48,21900.0,34.485,34.6099,34.2352,34.5349,21900.0
2009-01-21 14:30:00,41.48,41.85,41.46,41.8,24300.0,34.5349,34.843,34.5183,34.8014,24300.0
2009-01-21 15:00:00,41.86,42.21,41.7,42.02,63600.0,34.8513,35.1427,34.7181,34.9845,63600.0
2009-01-21 15:30:00,42.05,42.62,41.86,42.44,83500.0,35.0095,35.4841,34.8513,35.3342,83500.0
2009-01-22 09:30:00,41.86,41.92,41.08,41.24,22000.0,34.8513,34.9013,34.2019,34.3351,22000.0
2009-01-22 10:00:00,41.21,41.55,41.12,41.46,21900.0,34.3101,34.5932,34.2352,34.5183,21900.0
2009-01-22 10:30:00,41.44,41.44,41.05,41.08,22800.0,34.5016,34.5016,34.1769,34.2019,22800.0
2009-01-22 11:00:00,40.97,41.17,40.91,41.08,24500.0,34.1103,34.2768,34.0604,34.2019,24500.0
2009-01-22 11:30:00,41.08,41.11,40.66,40.71,20700.0,34.2019,34.2269,33.8522,33.8939,20700.0
2009-01-22 12:00:00,40.7,40.75,40.54,40.64,18300.0,33.8855,33.9272,33.7523,33.8356,18300.0
2009-01-22 12:30:00,40.61,40.99,40.58,40.74,36200.0,33.8106,34.127,33.7856,33.9188,36200.0
2009-01-22 13:00:00,40.75,40.94,40.61,40.74,26000.0,33.9272,34.0854,33.8106,33.9188,26000.0
2009-01-22 13:30:00,40.69,41.03,40.55,40.96,78400.0,33.8772,34.1603,33.7607,34.102,78400.0
2009-01-22 14:00:00,41.01,41.78,41.01,41.3,53600.0,34.1436,34.7847,34.1436,34.3851,53600.0
2009-01-22 14:30:00,41.26,41.63,41.08,41.46,47500.0,34.3518,34.6598,34.2019,34.5183,47500.0
2009-01-22 15:00:00,41.52,41.53,40.97,41.32,64800.0,34.5682,34.5766,34.1103,34.4017,64800.0
2009-01-22 15:30:00,41.29,41.51,40.95,41.13,55300.0,34.3768,34.5599,34.0937,34.2435,55300.0
2009-01-23 09:30:00,40.59,41.52,40.0,40.66,28000.0,33.794,34.5682,33.3027,33.8522,28000.0
2009-01-23 10:00:00,40.63,40.85,40.58,40.85,28700.0,33.8273,34.0104,33.7856,34.0104,28700.0
2009-01-23 10:30:00,40.85,40.85,40.05,40.08,33200.0,34.0104,34.0104,33.3444,33.3693,33200.0
2009-01-23 11:00:00,40.14,40.63,40.14,40.33,49900.0,33.4193,33.8273,33.4193,33.5775,49900.0
2009-01-23 11:30:00,40.29,40.46,40.01,40.03,13600.0,33.5442,33.6857,33.3111,33.3277,13600.0
2009-01-23 12:00:00,40.17,40.34,40.01,40.15,33900.0,33.4443,33.5858,33.3111,33.4276,33900.0
2009-01-23 12:30:00,40.1,40.32,39.86,40.3,29100.0,33.386,33.5692,33.1862,33.5525,29100.0
2009-01-23 13:00:00,40.24,40.75,40.17,40.65,75800.0,33.5026,33.9272,33.4443,33.8439,75800.0
2009-01-23 13:30:00,40.66,40.81,40.37,40.56,38500.0,33.8522,33.9771,33.6108,33.769,38500.0
2009-01-23 14:00:00,40.56,40.86,40.49,40.74,74900.0,33.769,34.0187,33.7107,33.9188,74900.0
2009-01-23 14:30:00,40.74,40.74,40.12,40.34,54800.0,33.9188,33.9188,33.4026,33.5858,54800.0
2009-01-23 15:00:00,40.26,40.56,40.15,40.52,84400.0,33.5192,33.769,33.4276,33.7357,84400.0
2009-01-23 15:30:00,40.51,40.51,40.24,40.28,114700.0,33.7274,33.7274,33.5026,33.5359,114700.0
2009-01-26 09:30:00,39.91,41.3,39.91,40.99,21200.0,33.2278,34.3851,33.2278,34.127,21200.0
2009-01-26 10:00:00,41.17,41.77,41.17,41.35,28000.0,34.2768,34.7764,34.2768,34.4267,28000.0
2009-01-26 10:30:00,41.36,41.66,41.36,41.63,17300.0,34.435,34.6848,34.435,34.6598,17300.0
2009-01-26 11:00:00,41.65,41.68,41.34,41.4,18100.0,34.6765,34.7015,34.4184,34.4683,18100.0
2009-01-26 11:30:00,41.42,41.54,41.05,41.27,11400.0,34.485,34.5849,34.1769,34.3601,11400.0
2009-01-26 12:00:00,41.28,41.37,40.94,41.33,15900.0,34.3684,34.4434,34.0854,34.4101,15900.0
2009-01-26 12:30:00,41.34,41.43,41.07,41.18,11000.0,34.4184,34.4933,34.1936,34.2852,11000.0
2009-01-26 13:00:00,41.22,41.24,40.75,40.75,36900.0,34.3185,34.3351,33.9272,33.9272,36900.0
2009-01-26 13:30:00,40.76,41.05,40.7,40.82,52700.0,33.9355,34.1769,33.8855,33.9854,52700.0
2009-01-26 14:00:00,40.81,40.81,40.33,40.4,37400.0,33.9771,33.9771,33.5775,33.6358,37400.0
2009-01-26 14:30:00,40.37,40.57,40.31,40.5,45300.0,33.6108,33.7773,33.5608,33.719,45300.0
2009-01-26 15:00:00,40.47,41.1,40.42,40.9,57500.0,33.694,34.2186,33.6524,34.0521,57500.0
2009-01-26 15:30:00,40.9,40.97,40.34,40.6,59700.0,34.0521,34.1103,33.5858,33.8023,59700.0
2009-01-27 09:30:00,40.69,40.78,40.31,40.47,31300.0,33.8772,33.9521,33.5608,33.694,31300.0
2009-01-27 10:00:00,40.5,40.57,39.85,39.91,44100.0,33.719,33.7773,33.1779,33.2278,44100.0
2009-01-27 10:30:00,39.94,40.11,39.85,40.11,37100.0,33.2528,33.3943,33.1779,33.3943,37100.0
2009-01-27 11:00:00,40.12,40.19,39.94,40.05,27700.0,33.4026,33.4609,33.2528,33.3444,27700.0
2009-01-27 11:30:00,40.09,40.12,39.67,39.67,38700.0,33.3777,33.4026,33.028,33.028,38700.0
2009-01-27 12:00:00,39.66,40.07,39.51,40.0,77100.0,33.0197,33.361,32.8948,33.3027,77100.0
2009-01-27 12:30:00,40.02,40.09,39.7,39.73,34100.0,33.3194,33.3777,33.053,33.0779,34100.0
2009-01-27 13:00:00,39.72,39.81,39.51,39.51,53200.0,33.0696,33.1446,32.8948,32.8948,53200.0
2009-01-27 13:30:00,39.52,39.86,39.46,39.76,208200.0,32.9031,33.1862,32.8532,33.1029,208200.0
2009-01-27 14:00:00,39.76,39.9,39.48,39.54,79400.0,33.1029,33.2195,32.8698,32.9198,79400.0
2009-01-27 14:30:00,39.53,39.94,39.47,39.81,52200.0,32.9114,33.2528,32.8615,33.1446,52200.0
2009-01-27 15:00:00,39.84,40.03,39.76,39.79,64100.0,33.1695,33.3277,33.1029,33.1279,64100.0
2009-01-27 15:30:00,39.83,40.0,39.65,39.79,120900.0,33.1612,33.3027,33.0113,33.1279,120900.0
2009-01-28 09:30:00,40.59,40.94,40.1,40.75,23700.0,33.794,34.0854,33.386,33.9272,23700.0
2009-01-28 10:00:00,40.75,40.9,40.32,40.53,23500.0,33.9272,34.0521,33.5692,33.744,23500.0
2009-01-28 10:30:00,40.53,40.87,40.52,40.7,26100.0,33.744,34.0271,33.7357,33.8855,26100.0
2009-01-28 11:00:00,40.7,41.01,40.69,40.92,47900.0,33.8855,34.1436,33.8772,34.0687,47900.0
2009-01-28 11:30:00,40.89,40.94,40.79,40.82,24000.0,34.0437,34.0854,33.9605,33.9854,24000.0
2009-01-28 12:00:00,40.86,41.07,40.81,40.95,26100.0,34.0187,34.1936,33.9771,34.0937,26100.0
2009-01-28 12:30:00,40.96,40.97,40.85,40.87,29100.0,34.102,34.1103,34.0104,34.0271,29100.0
2009-01-28 13:00:00,40.88,41.27,40.86,41.18,26500.0,34.0354,34.3601,34.0187,34.2852,26500.0
2009-01-28 13:30:00,41.15,41.28,41.14,41.18,13300.0,34.2602,34.3684,34.2519,34.2852,13300.0
2009-01-28 14:00:00,41.19,41.53,41.01,41.29,27000.0,34.2935,34.5766,34.1436,34.3768,27000.0
2009-01-28 14:30:00,41.44,41.44,40.83,41.09,34600.0,34.5016,34.5016,33.9938,34.2102,34600.0
2009-01-28 15:00:00,41.12,41.17,40.47,40.57,64800.0,34.2352,34.2768,33.694,33.7773,64800.0
2009-01-28 15:30:00,40.58,41.11,40.54,41.0,58600.0,33.7856,34.2269,33.7523,34.1353,58600.0
2009-01-29 09:30:00,40.21,40.74,40.06,40.3,18600.0,33.4776,33.9188,33.3527,33.5525,18600.0
2009-01-29 10:00:00,40.21,40.51,40.11,40.44,11200.0,33.4776,33.7274,33.3943,33.6691,11200.0
2009-01-29 10:30:00,40.51,40.64,40.26,40.57,13500.0,33.7274,33.8356,33.5192,33.7773,13500.0
2009-01-29 11:00:00,40.62,40.62,40.38,40.39,15700.0,33.8189,33.8189,33.6191,33.6274,15700.0
2009-01-29 11:30:00,40.39,40.53,40.28,40.5,8200.0,33.6274,33.744,33.5359,33.719,8200.0
2009-01-29 12:00:00,40.47,40.47,40.18,40.26,16500.0,33.694,33.694,33.4526,33.5192,16500.0
2009-01-29 12:30:00,40.23,40.4,40.23,40.28,39400.0,33.4942,33.6358,33.4942,33.5359,39400.0
2009-01-29 13:00:00,40.27,40.27,40.07,40.1,13900.0,33.5275,33.5275,33.361,33.386,13900.0
2009-01-29 13:30:00,40.07,40.19,40.01,40.09,15900.0,33.361,33.4609,33.3111,33.3777,15900.0
2009-01-29 14:00:00,40.08,40.2,39.95,40.2,54700.0,33.3693,33.4693,33.2611,33.4693,54700.0
2009-01-29 14:30:00,40.19,40.24,39.96,40.14,31500.0,33.4609,33.5026,33.2694,33.4193,31500.0
2009-01-29 15:00:00,40.17,40.3,40.05,40.17,59000.0,33.4443,33.5525,33.3444,33.4443,59000.0
2009-01-29 15:30:00,40.15,40.29,40.01,40.23,94000.0,33.4276,33.5442,33.3111,33.4942,94000.0
2009-01-30 09:30:00,40.16,40.82,40.16,40.21,19600.0,33.436,33.9854,33.436,33.4776,19600.0
2009-01-30 10:00:00,40.23,40.3,39.75,39.75,10600.0,33.4942,33.5525,33.0946,33.0946,10600.0
2009-01-30 10:30:00,39.77,39.85,39.53,39.61,10800.0,33.1113,33.1779,32.9114,32.978,10800.0
2009-01-30 11:00:00,39.62,39.75,39.17,39.29,12000.0,32.9864,33.0946,32.6117,32.7116,12000.0
2009-01-30 11:30:00,39.29,39.75,39.21,39.73,41400.0,32.7116,33.0946,32.645,33.0779,41400.0
2009-01-30 12:00:00,39.68,39.87,39.46,39.8,40400.0,33.0363,33.1945,32.8532,33.1362,40400.0
2009-01-30 12:30:00,39.82,40.14,39.76,40.11,29700.0,33.1529,33.4193,33.1029,33.3943,29700.0
2009-01-30 13:00:00,40.11,40.32,39.99,40.14,32400.0,33.3943,33.5692,33.2944,33.4193,32400.0
2009-01-30 13:30:00,40.1,40.18,39.89,40.15,33400.0,33.386,33.4526,33.2112,33.4276,33400.0
2009-01-30 14:00:00,40.13,40.41,40.05,40.31,27400.0,33.411,33.6441,33.3444,33.5608,27400.0
2009-01-30 14:30:00,40.32,40.36,40.03,40.15,22600.0,33.5692,33.6025,33.3277,33.4276,22600.0
2009-01-30 15:00:00,40.13,40.15,39.76,39.81,53700.0,33.411,33.4276,33.1029,33.1446,53700.0
2009-01-30 15:30:00,39.81,39.97,39.51,39.91,136500.0,33.1446,33.2778,32.8948,33.2278,136500.0
2009-02-02 09:30:00,39.08,40.13,39.08,39.83,42000.0,32.5368,33.411,32.5368,33.1612,42000.0
2009-02-02 10:00:00,39.9,40.55,39.78,40.5,62100.0,33.2195,33.7607,33.1196,33.719,62100.0
2009-02-02 10:30:00,40.5,40.57,39.95,40.09,36500.0,33.719,33.7773,33.2611,33.3777,36500.0
2009-02-02 11:00:00,40.07,40.49,39.94,40.36,54800.0,33.361,33.7107,33.2528,33.6025,54800.0
2009-02-02 11:30:00,40.41,40.56,40.28,40.38,22400.0,33.6441,33.769,33.5359,33.6191,22400.0
2009-02-02 12:00:00,40.39,40.64,40.3,40.34,31600.0,33.6274,33.8356,33.5525,33.5858,31600.0
2009-02-02 12:30:00,40.34,40.4,40.2,40.31,22000.0,33.5858,33.6358,33.4693,33.5608,22000.0
2009-02-02 13:00:00,40.3,40.31,40.04,40.06,15900.0,33.5525,33.5608,33.336,33.3527,15900.0
2009-02-02 13:30:00,40.05,40.28,40.03,40.21,37700.0,33.3444,33.5359,33.3277,33.4776,37700.0
2009-02-02 14:00:00,40.21,40.4,40.11,40.29,27900.0,33.4776,33.6358,33.3943,33.5442,27900.0
2009-02-02 14:30:00,40.35,40.48,40.25,40.35,46100.0,33.5941,33.7024,33.5109,33.5941,46100.0
2009-02-02 15:00:00,40.35,40.8,40.3,40.67,44300.0,33.5941,33.9688,33.5525,33.8606,44300.0
2009-02-02 15:30:00,40.72,41.02,40.65,40.72,61400.0,33.9022,34.152,33.8439,33.9022,61400.0
2009-02-03 09:30:00,40.89,40.89,40.04,40.21,71700.0,34.0437,34.0437,33.336,33.4776,71700.0
2009-02-03 10:00:00,40.24,40.44,40.1,40.31,24500.0,33.5026,33.6691,33.386,33.5608,24500.0
2009-02-03 10:30:00,40.31,40.51,40.24,40.4,15900.0,33.5608,33.7274,33.5026,33.6358,15900.0
2009-02-03 11:00:00,40.4,40.64,40.39,40.4,12500.0,33.6358,33.8356,33.6274,33.6358,12500.0
2009-02-03 11:30:00,40.4,40.58,40.33,40.5,28800.0,33.6358,33.7856,33.5775,33.719,28800.0
2009-02-03 12:00:00,40.47,40.47,40.29,40.4,13100.0,33.694,33.694,33.5442,33.6358,13100.0
2009-02-03 12:30:00,40.39,40.42,40.14,40.19,29300.0,33.6274,33.6524,33.4193,33.4609,29300.0
2009-02-03 13:00:00,40.17,40.23,40.08,40.15,24200.0,33.4443,33.4942,33.3693,33.4276,24200.0
2009-02-03 13:30:00,40.15,40.25,40.0,40.1,29200.0,33.4276,33.5109,33.3027,33.386,29200.0
2009-02-03 14:00:00,40.11,40.25,39.99,40.02,44800.0,33.3943,33.5109,33.2944,33.3194,44800.0
2009-02-03 14:30:00,40.03,40.34,40.03,40.21,37800.0,33.3277,33.5858,33.3277,33.4776,37800.0
2009-02-03 15:00:00,40.21,40.61,40.01,40.52,58800.0,33.4776,33.8106,33.3111,33.7357,58800.0
2009-02-03 15:30:00,40.51,40.58,40.19,40.35,109800.0,33.7274,33.7856,33.4609,33.5941,109800.0
2009-02-04 09:30:00,41.02,41.96,40.51,41.0,53700.0,34.152,34.9346,33.7274,34.1353,53700.0
2009-02-04 10:00:00,41.04,41.44,41.04,41.22,45200.0,34.1686,34.5016,34.1686,34.3185,45200.0
2009-02-04 10:30:00,41.25,41.31,41.1,41.26,23100.0,34.3435,34.3934,34.2186,34.3518,23100.0
2009-02-04 11:00:00,41.24,41.24,41.05,41.14,23200.0,34.3351,34.3351,34.1769,34.2519,23200.0
2009-02-04 11:30:00,41.14,41.24,41.02,41.15,40600.0,34.2519,34.3351,34.152,34.2602,40600.0
2009-02-04 12:00:00,41.15,41.23,41.14,41.16,33000.0,34.2602,34.3268,34.2519,34.2685,33000.0
2009-02-04 12:30:00,41.15,41.23,41.05,41.07,201700.0,34.2602,34.3268,34.1769,34.1936,201700.0
2009-02-04 13:00:00,41.07,41.45,41.05,41.45,75200.0,34.1936,34.51,34.1769,34.51,75200.0
2009-02-04 13:30:00,41.46,41.47,40.89,41.18,109300.0,34.5183,34.5266,34.0437,34.2852,109300.0
2009-02-04 14:00:00,41.14,41.14,40.84,40.99,68300.0,34.2519,34.2519,34.0021,34.127,68300.0
2009-02-04 14:30:00,40.98,41.37,40.93,41.34,57900.0,34.1187,34.4434,34.077,34.4184,57900.0
2009-02-04 15:00:00,41.34,41.34,41.07,41.17,111900.0,34.4184,34.4184,34.1936,34.2768,111900.0
2009-02-04 15:30:00,41.18,41.28,41.15,41.15,192700.0,34.2852,34.3684,34.2602,34.2602,192700.0
2009-02-05 09:30:00,41.24,41.43,41.0,41.15,22800.0,34.3351,34.4933,34.1353,34.2602,22800.0
2009-02-05 10:00:00,41.16,41.38,41.1,41.1,18900.0,34.2685,34.4517,34.2186,34.2186,18900.0
2009-02-05 10:30:00,41.17,41.58,41.12,41.28,66700.0,34.2768,34.6182,34.2352,34.3684,66700.0
2009-02-05 11:00:00,41.28,41.38,41.0,41.02,28100.0,34.3684,34.4517,34.1353,34.152,28100.0
2009-02-05 11:30:00,41.01,41.19,40.9,41.19,19900.0,34.1436,34.2935,34.0521,34.2935,19900.0
2009-02-05 12:00:00,41.18,41.45,41.16,41.25,23200.0,34.2852,34.51,34.2685,34.3435,23200.0
2009-02-05 12:30:00,41.25,41.25,40.99,41.1,15400.0,34.3435,34.3435,34.127,34.2186,15400.0
2009-02-05 13:00:00,41.09,41.24,40.91,40.91,18700.0,34.2102,34.3351,34.0604,34.0604,18700.0
2009-02-05 13:30:00,40.9,41.0,40.77,40.83,18000.0,34.0521,34.1353,33.9438,33.9938,18000.0
2009-02-05 14:00:00,40.88,41.06,40.84,41.06,41300.0,34.0354,34.1853,34.0021,34.1853,41300.0
2009-02-05 14:30:00,41.05,41.15,40.72,40.87,66300.0,34.1769,34.2602,33.9022,34.0271,66300.0
2009-02-05 15:00:00,40.87,41.1,40.69,41.06,71700.0,34.0271,34.2186,33.8772,34.1853,71700.0
2009-02-05 15:30:00,41.08,41.29,40.98,41.0,91700.0,34.2019,34.3768,34.1187,34.1353,91700.0
2009-02-06 09:30:00,41.32,41.87,40.92,41.74,20300.0,34.4017,34.8596,34.0687,34.7514,20300.0
2009-02-06 10:00:00,41.76,41.77,41.29,41.29,22200.0,34.7681,34.7764,34.3768,34.3768,22200.0
2009-02-06 10:30:00,41.31,41.53,41.17,41.38,14900.0,34.3934,34.5766,34.2768,34.4517,14900.0
2009-02-06 11:00:00,41.4,41.63,41.37,41.6,18900.0,34.4683,34.6598,34.4434,34.6349,18900.0
2009-02-06 11:30:00,41.51,41.75,41.43,41.66,10600.0,34.5599,34.7597,34.4933,34.6848,10600.0
2009-02-06 12:00:00,41.67,41.68,41.43,41.43,24500.0,34.6931,34.7015,34.4933,34.4933,24500.0
2009-02-06 12:30:00,41.48,41.58,41.37,41.41,20000.0,34.5349,34.6182,34.4434,34.4767,20000.0
2009-02-06 13:00:00,41.42,41.59,41.35,41.58,26400.0,34.485,34.6265,34.4267,34.6182,26400.0
2009-02-06 13:30:00,41.58,41.95,41.5,41.83,32600.0,34.6182,34.9262,34.5516,34.8263,32600.0
2009-02-06 14:00:00,41.86,42.12,41.82,42.03,54600.0,34.8513,35.0678,34.818,34.9929,54600.0
2009-02-06 14:30:00,42.06,42.09,41.99,42.04,52300.0,35.0178,35.0428,34.9596,35.0012,52300.0
2009-02-06 15:00:00,42.02,42.13,41.97,42.09,66200.0,34.9845,35.0761,34.9429,35.0428,66200.0
2009-02-06 15:30:00,42.05,42.34,41.98,42.15,85500.0,35.0095,35.251,34.9512,35.0928,85500.0
2009-02-09 09:30:00,42.23,42.52,41.99,42.09,26500.0,35.1594,35.4008,34.9596,35.0428,26500.0
2009-02-09 10:00:00,42.05,42.48,41.99,42.45,33000.0,35.0095,35.3675,34.9596,35.3425,33000.0
2009-02-09 10:30:00,42.39,43.2,42.25,43.2,45900.0,35.2926,35.967,35.176,35.967,45900.0
2009-02-09 11:00:00,43.2,43.2,42.3,42.54,33100.0,35.967,35.967,35.2176,35.4175,33100.0
2009-02-09 11:30:00,42.52,42.53,42.36,42.49,35900.0,35.4008,35.4091,35.2676,35.3758,35900.0
2009-02-09 12:00:00,42.49,42.62,42.47,42.62,22000.0,35.3758,35.4841,35.3592,35.4841,22000.0
2009-02-09 12:30:00,42.6,42.6,42.44,42.52,22800.0,35.4674,35.4674,35.3342,35.4008,22800.0
2009-02-09 13:00:00,42.53,42.57,42.48,42.52,22300.0,35.4091,35.4424,35.3675,35.4008,22300.0
2009-02-09 13:30:00,42.52,42.52,42.33,42.45,42200.0,35.4008,35.4008,35.2426,35.3425,42200.0
2009-02-09 14:00:00,42.48,42.61,42.35,42.44,34300.0,35.3675,35.4757,35.2593,35.3342,34300.0
2009-02-09 14:30:00,42.44,42.58,42.31,42.57,40300.0,35.3342,35.4508,35.226,35.4424,40300.0
2009-02-09 15:00:00,42.57,42.93,42.38,42.91,64800.0,35.4424,35.7422,35.2843,35.7255,64800.0
2009-02-09 15:30:00,42.91,42.93,42.56,42.88,80400.0,35.7255,35.7422,35.4341,35.7005,80400.0
2009-02-10 09:30:00,42.37,43.62,42.37,43.33,26900.0,35.2759,36.3166,35.2759,36.0752,26900.0
2009-02-10 10:00:00,43.29,43.4,42.91,43.02,23000.0,36.0419,36.1335,35.7255,35.8171,23000.0
2009-02-10 10:30:00,42.96,43.35,42.96,43.29,25200.0,35.7671,36.0918,35.7671,36.0419,25200.0
2009-02-10 11:00:00,43.31,43.58,42.51,42.51,41800.0,36.0585,36.2833,35.3925,35.3925,41800.0
2009-02-10 11:30:00,42.59,42.59,41.95,42.44,29600.0,35.4591,35.4591,34.9262,35.3342,29600.0
2009-02-10 12:00:00,42.43,43.04,42.27,42.89,50600.0,35.3259,35.8337,35.1927,35.7089,50600.0
2009-02-10 12:30:00,42.87,43.03,42.65,42.69,23800.0,35.6922,35.8254,35.509,35.5424,23800.0
2009-02-10 13:00:00,42.8,42.8,42.07,42.48,27000.0,35.6339,35.6339,35.0262,35.3675,27000.0
2009-02-10 13:30:00,42.48,42.54,42.26,42.51,26800.0,35.3675,35.4175,35.1843,35.3925,26800.0
2009-02-10 14:00:00,42.51,42.64,42.12,42.13,22300.0,35.3925,35.5007,35.0678,35.0761,22300.0
2009-02-10 14:30:00,42.09,42.4,41.94,42.18,22200.0,35.0428,35.3009,34.9179,35.1177,22200.0
2009-02-10 15:00:00,42.18,42.35,41.94,42.24,45100.0,35.1177,35.2593,34.9179,35.1677,45100.0
2009-02-10 15:30:00,42.19,42.35,41.94,42.18,65000.0,35.1261,35.2593,34.9179,35.1177,65000.0
2009-02-11 09:30:00,42.25,42.49,41.91,42.43,12700.0,35.176,35.3758,34.8929,35.3259,12700.0
2009-02-11 10:00:00,42.39,42.39,41.83,41.86,8100.0,35.2926,35.2926,34.8263,34.8513,8100.0
2009-02-11 10:30:00,41.86,42.31,41.75,42.21,10300.0,34.8513,35.226,34.7597,35.1427,10300.0
2009-02-11 11:00:00,42.19,42.43,42.07,42.18,9000.0,35.1261,35.3259,35.0262,35.1177,9000.0
2009-02-11 11:30:00,42.18,42.38,42.03,42.06,2700.0,35.1177,35.2843,34.9929,35.0178,2700.0
2009-02-11 12:00:00,42.08,42.11,41.81,41.89,6600.0,35.0345,35.0595,34.8097,34.8763,6600.0
2009-02-11 12:30:00,41.87,42.18,41.69,41.77,9800.0,34.8596,35.1177,34.7098,34.7764,9800.0
2009-02-11 13:00:00,41.82,41.99,41.71,41.75,10200.0,34.818,34.9596,34.7264,34.7597,10200.0
2009-02-11 13:30:00,41.77,41.84,41.45,41.6,11800.0,34.7764,34.8347,34.51,34.6349,11800.0
2009-02-11 14:00:00,41.64,41.76,41.43,41.73,11700.0,34.6682,34.7681,34.4933,34.7431,11700.0
2009-02-11 14:30:00,41.63,42.22,41.57,42.06,16500.0,34.6598,35.151,34.6099,35.0178,16500.0
2009-02-11 15:00:00,42.03,42.18,41.72,42.01,26100.0,34.9929,35.1177,34.7348,34.9762,26100.0
2009-02-11 15:30:00,41.98,42.0,41.71,41.9,46800.0,34.9512,34.9679,34.7264,34.8846,46800.0
2009-02-12 09:30:00,41.13,42.17,41.13,42.04,23700.0,34.2435,35.1094,34.2435,35.0012,23700.0
2009-02-12 10:00:00,42.07,42.19,41.93,42.19,19800.0,35.0262,35.1261,34.9096,35.1261,19800.0
2009-02-12 10:30:00,42.15,42.35,42.09,42.21,6300.0,35.0928,35.2593,35.0428,35.1427,6300.0
2009-02-12 11:00:00,42.2,42.34,42.01,42.29,13200.0,35.1344,35.251,34.9762,35.2093,13200.0
2009-02-12 11:30:00,42.27,42.39,42.19,42.25,8200.0,35.1927,35.2926,35.1261,35.176,8200.0
2009-02-12 12:00:00,42.25,42.39,42.22,42.38,16800.0,35.176,35.2926,35.151,35.2843,16800.0
2009-02-12 12:30:00,42.38,42.44,42.25,42.32,7800.0,35.2843,35.3342,35.176,35.2343,7800.0
2009-02-12 13:00:00,42.28,42.31,42.0,42.02,38400.0,35.201,35.226,34.9679,34.9845,38400.0
2009-02-12 13:30:00,42.03,42.16,41.97,42.03,48400.0,34.9929,35.1011,34.9429,34.9929,48400.0
2009-02-12 14:00:00,42.03,42.37,42.02,42.31,32300.0,34.9929,35.2759,34.9845,35.226,32300.0
2009-02-12 14:30:00,42.24,42.3,42.04,42.1,34700.0,35.1677,35.2176,35.0012,35.0511,34700.0
2009-02-12 15:00:00,42.09,42.38,41.99,42.38,98600.0,35.0428,35.2843,34.9596,35.2843,98600.0
2009-02-12 15:30:00,42.51,42.91,42.13,42.82,58100.0,35.3925,35.7255,35.0761,35.6506,58100.0
2009-02-13 09:30:00,42.64,43.38,42.23,42.49,22200.0,35.5007,36.1168,35.1594,35.3758,22200.0
2009-02-13 10:00:00,42.56,42.84,42.42,42.81,12200.0,35.4341,35.6672,35.3176,35.6423,12200.0
2009-02-13 10:30:00,42.84,43.1,42.78,42.81,11300.0,35.6672,35.8837,35.6173,35.6423,11300.0
2009-02-13 11:00:00,42.79,42.81,42.26,42.36,14100.0,35.6256,35.6423,35.1843,35.2676,14100.0
2009-02-13 11:30:00,42.36,42.36,42.04,42.09,18900.0,35.2676,35.2676,35.0012,35.0428,18900.0
2009-02-13 12:00:00,42.09,42.27,42.01,42.24,12300.0,35.0428,35.1927,34.9762,35.1677,12300.0
2009-02-13 12:30:00,42.26,42.3,41.8,41.87,16900.0,35.1843,35.2176,34.8014,34.8596,16900.0
2009-02-13 13:00:00,41.87,42.22,41.81,42.09,12600.0,34.8596,35.151,34.8097,35.0428,12600.0
2009-02-13 13:30:00,42.08,42.48,42.07,42.22,15900.0,35.0345,35.3675,35.0262,35.151,15900.0
2009-02-13 14:00:00,42.28,42.39,41.93,42.18,32400.0,35.201,35.2926,34.9096,35.1177,32400.0
2009-02-13 14:30:00,42.15,42.46,41.98,42.26,33900.0,35.0928,35.3509,34.9512,35.1843,33900.0
2009-02-13 15:00:00,42.28,42.46,41.84,41.96,40100.0,35.201,35.3509,34.8347,34.9346,40100.0
2009-02-13 15:30:00,41.98,42.23,41.81,41.83,66000.0,34.9512,35.1594,34.8097,34.8263,66000.0
2009-02-17 09:30:00,41.54,41.61,40.73,41.39,73600.0,34.5849,34.6432,33.9105,34.46,73600.0
2009-02-17 10:00:00,41.36,41.7,41.12,41.44,53000.0,34.435,34.7181,34.2352,34.5016,53000.0
2009-02-17 10:30:00,41.49,42.27,41.49,42.02,38900.0,34.5433,35.1927,34.5433,34.9845,38900.0
2009-02-17 11:00:00,41.93,42.02,41.68,41.71,27700.0,34.9096,34.9845,34.7015,34.7264,27700.0
2009-02-17 11:30:00,41.69,41.73,41.44,41.6,23400.0,34.7098,34.7431,34.5016,34.6349,23400.0
2009-02-17 12:00:00,41.61,41.92,41.6,41.73,29400.0,34.6432,34.9013,34.6349,34.7431,29400.0
2009-02-17 12:30:00,41.75,42.29,41.75,42.13,39600.0,34.7597,35.2093,34.7597,35.0761,39600.0
2009-02-17 13:00:00,42.07,42.23,41.78,42.0,33000.0,35.0262,35.1594,34.7847,34.9679,33000.0
2009-02-17 13:30:00,42.0,42.19,41.94,42.15,40300.0,34.9679,35.1261,34.9179,35.0928,40300.0
2009-02-17 14:00:00,42.15,42.65,42.12,42.3,55000.0,35.0928,35.509,35.0678,35.2176,55000.0
2009-02-17 14:30:00,42.32,42.84,42.32,42.83,62700.0,35.2343,35.6672,35.2343,35.6589,62700.0
2009-02-17 15:00:00,42.87,43.09,42.43,42.53,89300.0,35.6922,35.8754,35.3259,35.4091,89300.0
2009-02-17 15:30:00,42.56,42.66,41.98,42.07,193200.0,35.4341,35.5174,34.9512,35.0262,193200.0
2009-02-18 09:30:00,42.12,42.72,41.51,42.17,32900.0,35.0678,35.5673,34.5599,35.1094,32900.0
2009-02-18 10:00:00,42.15,42.38,41.8,42.22,19000.0,35.0928,35.2843,34.8014,35.151,19000.0
2009-02-18 10:30:00,42.27,42.56,42.1,42.15,33900.0,35.1927,35.4341,35.0511,35.0928,33900.0
2009-02-18 11:00:00,42.13,42.64,42.02,42.52,33900.0,35.0761,35.5007,34.9845,35.4008,33900.0
2009-02-18 11:30:00,42.51,42.82,42.13,42.24,24600.0,35.3925,35.6506,35.0761,35.1677,24600.0
2009-02-18 12:00:00,42.24,42.46,42.01,42.01,21100.0,35.1677,35.3509,34.9762,34.9762,21100.0
2009-02-18 12:30:00,42.03,42.75,41.83,42.43,39300.0,34.9929,35.5923,34.8263,35.3259,39300.0
2009-02-18 13:00:00,42.29,42.31,41.97,42.16,12600.0,35.2093,35.226,34.9429,35.1011,12600.0
2009-02-18 13:30:00,42.19,42.42,42.09,42.25,14600.0,35.1261,35.3176,35.0428,35.176,14600.0
2009-02-18 14:00:00,42.15,42.4,41.69,41.75,45500.0,35.0928,35.3009,34.7098,34.7597,45500.0
2009-02-18 14:30:00,41.78,41.99,41.19,41.32,87800.0,34.7847,34.9596,34.2935,34.4017,87800.0
2009-02-18 15:00:00,41.35,41.41,40.71,40.82,154200.0,34.4267,34.4767,33.8939,33.9854,154200.0
2009-02-18 15:30:00,40.82,41.0,40.54,40.81,180900.0,33.9854,34.1353,33.7523,33.9771,180900.0
2009-02-19 09:30:00,40.91,41.53,40.87,40.93,29800.0,34.0604,34.5766,34.0271,34.077,29800.0
2009-02-19 10:00:00,40.94,41.01,40.58,40.8,43000.0,34.0854,34.1436,33.7856,33.9688,43000.0
2009-02-19 10:30:00,40.82,41.16,40.72,40.9,26500.0,33.9854,34.2685,33.9022,34.0521,26500.0
2009-02-19 11:00:00,40.9,41.0,40.73,40.79,21200.0,34.0521,34.1353,33.9105,33.9605,21200.0
2009-02-19 11:30:00,40.79,40.81,40.22,40.45,47600.0,33.9605,33.9771,33.4859,33.6774,47600.0
2009-02-19 12:00:00,40.4,40.45,39.79,40.15,38400.0,33.6358,33.6774,33.1279,33.4276,38400.0
2009-02-19 12:30:00,40.21,40.55,40.15,40.43,28000.0,33.4776,33.7607,33.4276,33.6607,28000.0
2009-02-19 13:00:00,40.4,40.46,40.18,40.27,23700.0,33.6358,33.6857,33.4526,33.5275,23700.0
2009-02-19 13:30:00,40.24,40.31,39.92,39.98,18200.0,33.5026,33.5608,33.2361,33.2861,18200.0
2009-02-19 14:00:00,40.02,40.13,39.68,39.81,45300.0,33.3194,33.411,33.0363,33.1446,45300.0
2009-02-19 14:30:00,39.77,40.35,39.63,40.25,93100.0,33.1113,33.5941,32.9947,33.5109,93100.0
2009-02-19 15:00:00,40.3,40.64,39.84,39.9,138600.0,33.5525,33.8356,33.1695,33.2195,138600.0
2009-02-19 15:30:00,39.92,40.26,39.65,40.17,193100.0,33.2361,33.5192,33.0113,33.4443,193100.0
2009-02-20 09:30:00,39.5,39.76,38.06,39.52,103800.0,32.8865,33.1029,31.6876,32.9031,103800.0
2009-02-20 10:00:00,39.52,40.0,39.35,39.94,194100.0,32.9031,33.3027,32.7616,33.2528,194100.0
2009-02-20 10:30:00,39.93,40.0,39.35,39.41,79000.0,33.2445,33.3027,32.7616,32.8115,79000.0
2009-02-20 11:00:00,39.4,39.45,38.84,39.02,61700.0,32.8032,32.8448,32.337,32.4868,61700.0
2009-02-20 11:30:00,39.0,39.25,38.85,39.08,53700.0,32.4702,32.6783,32.3453,32.5368,53700.0
2009-02-20 12:00:00,39.04,39.09,38.82,39.03,62800.0,32.5035,32.5451,32.3203,32.4951,62800.0
2009-02-20 12:30:00,39.03,39.1,38.8,38.91,48300.0,32.4951,32.5534,32.3037,32.3952,48300.0
2009-02-20 13:00:00,38.89,38.95,38.42,38.46,56700.0,32.3786,32.4285,31.9873,32.0206,56700.0
2009-02-20 13:30:00,38.42,38.51,38.17,38.35,74200.0,31.9873,32.0622,31.7791,31.929,74200.0
2009-02-20 14:00:00,38.33,39.39,38.24,39.07,105100.0,31.9124,32.7949,31.8374,32.5285,105100.0
2009-02-20 14:30:00,39.04,39.16,38.8,38.9,67500.0,32.5035,32.6034,32.3037,32.3869,67500.0
2009-02-20 15:00:00,38.92,38.92,38.34,38.36,57700.0,32.4036,32.4036,31.9207,31.9373,57700.0
2009-02-20 15:30:00,38.36,38.64,38.24,38.51,110700.0,31.9373,32.1704,31.8374,32.0622,110700.0
2009-02-23 09:30:00,38.5,39.19,38.12,38.35,17600.0,32.0539,32.6284,31.7375,31.929,17600.0
2009-02-23 10:00:00,38.38,38.53,37.99,38.26,22500.0,31.954,32.0789,31.6293,31.8541,22500.0
2009-02-23 10:30:00,38.23,38.27,37.9,37.91,20600.0,31.8291,31.8624,31.5543,31.5627,20600.0
2009-02-23 11:00:00,37.94,38.18,37.79,37.94,47100.0,31.5876,31.7875,31.4628,31.5876,47100.0
2009-02-23 11:30:00,37.95,38.08,37.89,37.97,20000.0,31.596,31.7042,31.546,31.6126,20000.0
2009-02-23 12:00:00,37.92,38.05,37.89,38.0,15400.0,31.571,31.6792,31.546,31.6376,15400.0
2009-02-23 12:30:00,37.96,37.98,37.47,37.49,20500.0,31.6043,31.621,31.1963,31.213,20500.0
2009-02-23 13:00:00,37.47,37.75,37.35,37.35,24400.0,31.1963,31.4295,31.0964,31.0964,24400.0
2009-02-23 13:30:00,37.36,37.55,37.21,37.35,28800.0,31.1048,31.2629,30.9799,31.0964,28800.0
2009-02-23 14:00:00,37.34,37.58,37.21,37.39,52900.0,31.0881,31.2879,30.9799,31.1297,52900.0
2009-02-23 14:30:00,37.4,37.46,36.87,36.93,44400.0,31.1381,31.188,30.6968,30.7468,44400.0
2009-02-23 15:00:00,36.94,37.25,36.76,37.07,77300.0,30.7551,31.0132,30.6052,30.8633,77300.0
2009-02-23 15:30:00,37.09,37.35,36.86,36.89,108200.0,30.88,31.0964,30.6885,30.7135,108200.0
2009-02-24 09:30:00,37.34,38.0,37.0,37.76,43000.0,31.0881,31.6376,30.805,31.4378,43000.0
2009-02-24 10:00:00,37.75,38.0,37.65,37.99,66600.0,31.4295,31.6376,31.3462,31.6293,66600.0
2009-02-24 10:30:00,37.95,38.42,37.94,38.25,59200.0,31.596,31.9873,31.5876,31.8457,59200.0
2009-02-24 11:00:00,38.31,38.56,38.18,38.31,38600.0,31.8957,32.1038,31.7875,31.8957,38600.0
2009-02-24 11:30:00,38.31,38.44,38.13,38.23,28400.0,31.8957,32.0039,31.7458,31.8291,28400.0
2009-02-24 12:00:00,38.18,38.27,38.0,38.14,22900.0,31.7875,31.8624,31.6376,31.7542,22900.0
2009-02-24 12:30:00,38.11,38.23,38.03,38.03,25900.0,31.7292,31.8291,31.6626,31.6626,25900.0
2009-02-24 13:00:00,38.06,38.25,37.88,38.19,20300.0,31.6876,31.8457,31.5377,31.7958,20300.0
2009-02-24 13:30:00,38.24,38.49,38.17,38.41,22400.0,31.8374,32.0456,31.7791,31.979,22400.0
2009-02-24 14:00:00,38.45,38.76,38.3,38.72,42500.0,32.0123,32.2704,31.8874,32.2371,42500.0
2009-02-24 14:30:00,38.72,39.56,38.65,39.49,113500.0,32.2371,32.9364,32.1788,32.8781,113500.0
2009-02-24 15:00:00,39.49,40.3,39.29,40.1,159900.0,32.8781,33.5525,32.7116,33.386,159900.0
2009-02-24 15:30:00,40.09,40.55,39.46,40.32,206100.0,33.3777,33.7607,32.8532,33.5692,206100.0
2009-02-25 09:30:00,40.17,40.77,38.98,39.37,68100.0,33.5948,34.0966,32.5996,32.9258,68100.0
2009-02-25 10:00:00,39.39,39.4,38.29,38.62,49700.0,32.9425,32.9509,32.0225,32.2985,49700.0
2009-02-25 10:30:00,38.59,38.59,38.14,38.5,32500.0,32.2734,32.2734,31.8971,32.1982,32500.0
2009-02-25 11:00:00,38.56,39.12,38.54,39.12,14600.0,32.2483,32.7167,32.2316,32.7167,14600.0
2009-02-25 11:30:00,39.03,39.37,38.85,38.85,24700.0,32.6414,32.9258,32.4909,32.4909,24700.0
2009-02-25 12:00:00,38.89,38.91,38.5,38.76,24200.0,32.5243,32.5411,32.1982,32.4156,24200.0
2009-02-25 12:30:00,38.71,38.87,38.38,38.86,20600.0,32.3738,32.5076,32.0978,32.4992,20600.0
2009-02-25 13:00:00,38.8,39.21,38.77,38.93,20800.0,32.4491,32.792,32.424,32.5578,20800.0
2009-02-25 13:30:00,38.94,39.82,38.88,39.64,20300.0,32.5661,33.3021,32.516,33.1516,20300.0
2009-02-25 14:00:00,39.62,39.9,39.1,39.55,41100.0,33.1348,33.369,32.7,33.0763,41100.0
2009-02-25 14:30:00,39.54,39.83,39.19,39.71,47600.0,33.0679,33.3105,32.7752,33.2101,47600.0
2009-02-25 15:00:00,39.67,40.7,39.19,39.65,82400.0,33.1767,34.0381,32.7752,33.1599,82400.0
2009-02-25 15:30:00,39.7,40.06,39.29,39.48,76200.0,33.2017,33.5028,32.8589,33.0178,76200.0
2009-02-26 09:30:00,40.52,42.68,38.76,39.41,87000.0,33.8875,35.694,32.4156,32.9592,87000.0
2009-02-26 10:00:00,39.21,39.68,38.63,39.31,44500.0,32.792,33.185,32.3069,32.8756,44500.0
2009-02-26 10:30:00,39.3,40.19,39.24,39.98,66600.0,32.8672,33.6115,32.817,33.4359,66600.0
2009-02-26 11:00:00,39.98,39.99,39.56,39.64,65900.0,33.4359,33.4443,33.0847,33.1516,65900.0
2009-02-26 11:30:00,39.63,39.7,39.35,39.43,31200.0,33.1432,33.2017,32.909,32.9759,31200.0
2009-02-26 12:00:00,39.43,39.95,39.42,39.54,32100.0,32.9759,33.4108,32.9676,33.0679,32100.0
2009-02-26 12:30:00,39.51,39.74,39.21,39.34,25500.0,33.0428,33.2352,32.792,32.9007,25500.0
2009-02-26 13:00:00,39.34,39.44,39.0,39.4,19300.0,32.9007,32.9843,32.6163,32.9509,19300.0
2009-02-26 13:30:00,39.4,39.44,39.26,39.43,24000.0,32.9509,32.9843,32.8338,32.9759,24000.0
2009-02-26 14:00:00,39.36,39.66,39.3,39.54,24200.0,32.9174,33.1683,32.8672,33.0679,24200.0
2009-02-26 14:30:00,39.5,39.55,38.94,39.16,30300.0,33.0345,33.0763,32.5661,32.7501,30300.0
2009-02-26 15:00:00,39.07,39.49,38.77,39.08,62400.0,32.6749,33.0261,32.424,32.6832,62400.0
2009-02-26 15:30:00,39.09,39.92,38.87,38.96,100000.0,32.6916,33.3857,32.5076,32.5829,100000.0
2009-02-27 09:30:00,38.62,39.28,38.09,39.01,28100.0,32.2985,32.8505,31.8553,32.6247,28100.0
2009-02-27 10:00:00,38.96,39.35,38.54,38.7,22600.0,32.5829,32.909,32.2316,32.3654,22600.0
2009-02-27 10:30:00,38.67,39.33,38.52,38.55,31000.0,32.3403,32.8923,32.2149,32.24,31000.0
2009-02-27 11:00:00,38.52,38.63,38.2,38.51,27500.0,32.2149,32.3069,31.9473,32.2065,27500.0
2009-02-27 11:30:00,38.49,38.82,38.44,38.73,18700.0,32.1898,32.4658,32.148,32.3905,18700.0
2009-02-27 12:00:00,38.74,38.75,38.52,38.56,32500.0,32.3989,32.4072,32.2149,32.2483,32500.0
2009-02-27 12:30:00,38.57,38.73,38.49,38.73,22500.0,32.2567,32.3905,32.1898,32.3905,22500.0
2009-02-27 13:00:00,38.65,38.85,38.59,38.77,17400.0,32.3236,32.4909,32.2734,32.424,17400.0
2009-02-27 13:30:00,38.8,39.34,38.58,39.29,25400.0,32.4491,32.9007,32.2651,32.8589,25400.0
2009-02-27 14:00:00,39.24,39.24,38.87,38.94,28600.0,32.817,32.817,32.5076,32.5661,28600.0
2009-02-27 14:30:00,38.89,39.16,38.73,38.96,23900.0,32.5243,32.7501,32.3905,32.5829,23900.0
2009-02-27 15:00:00,38.97,39.06,38.79,38.94,30000.0,32.5912,32.6665,32.4407,32.5661,30000.0
2009-02-27 15:30:00,38.94,39.09,38.64,38.68,67500.0,32.5661,32.6916,32.3153,32.3487,67500.0
2009-03-02 09:30:00,40.22,40.22,37.37,37.37,38800.0,33.6366,33.6366,31.2531,31.2531,38800.0
2009-03-02 10:00:00,37.47,37.6,36.74,37.21,34700.0,31.3368,31.4455,30.7263,31.1193,34700.0
2009-03-02 10:30:00,37.26,37.84,37.02,37.22,57300.0,31.1611,31.6462,30.9604,31.1277,57300.0
2009-03-02 11:00:00,37.24,37.34,37.0,37.14,18300.0,31.1444,31.228,30.9437,31.0608,18300.0
2009-03-02 11:30:00,37.1,37.5,37.0,37.27,88600.0,31.0273,31.3619,30.9437,31.1695,88600.0
2009-03-02 12:00:00,37.39,37.79,37.18,37.23,19900.0,31.2699,31.6044,31.0942,31.136,19900.0
2009-03-02 12:30:00,37.24,37.67,37.18,37.51,54900.0,31.1444,31.504,31.0942,31.3702,54900.0
2009-03-02 13:00:00,37.49,37.8,37.0,37.03,30900.0,31.3535,31.6127,30.9437,30.9688,30900.0
2009-03-02 13:30:00,37.02,37.74,37.0,37.26,30800.0,30.9604,31.5626,30.9437,31.1611,30800.0
2009-03-02 14:00:00,37.32,37.43,37.06,37.06,15100.0,31.2113,31.3033,30.9939,30.9939,15100.0
2009-03-02 14:30:00,37.05,37.37,37.0,37.09,30600.0,30.9855,31.2531,30.9437,31.019,30600.0
2009-03-02 15:00:00,37.09,37.4,37.0,37.34,112400.0,31.019,31.2782,30.9437,31.228,112400.0
2009-03-02 15:30:00,37.33,37.52,37.15,37.33,123100.0,31.2197,31.3786,31.0691,31.2197,123100.0
2009-03-03 09:30:00,37.91,37.91,36.84,36.96,31900.0,31.7047,31.7047,30.8099,30.9102,31900.0
2009-03-03 10:00:00,36.93,37.5,36.88,37.25,18300.0,30.8852,31.3619,30.8433,31.1528,18300.0
2009-03-03 10:30:00,37.26,37.46,36.85,36.87,24000.0,31.1611,31.3284,30.8182,30.835,24000.0
2009-03-03 11:00:00,36.89,36.97,36.37,36.5,49100.0,30.8517,30.9186,30.4168,30.5255,49100.0
2009-03-03 11:30:00,36.5,36.53,35.97,36.09,37900.0,30.5255,30.5506,30.0823,30.1826,37900.0
2009-03-03 12:00:00,36.07,36.27,36.03,36.2,41300.0,30.1659,30.3332,30.1325,30.2746,41300.0
2009-03-03 12:30:00,36.19,36.27,35.94,36.14,47200.0,30.2663,30.3332,30.0572,30.2245,47200.0
2009-03-03 13:00:00,36.16,36.42,36.06,36.24,48000.0,30.2412,30.4586,30.1576,30.3081,48000.0
2009-03-03 13:30:00,36.22,36.26,35.99,36.26,38100.0,30.2914,30.3248,30.099,30.3248,38100.0
2009-03-03 14:00:00,36.23,36.48,36.12,36.4,88300.0,30.2997,30.5088,30.2077,30.4419,88300.0
2009-03-03 14:30:00,36.41,37.07,36.41,36.91,86500.0,30.4503,31.0022,30.4503,30.8684,86500.0
2009-03-03 15:00:00,36.93,36.99,36.56,36.64,58000.0,30.8852,30.9353,30.5757,30.6426,58000.0
2009-03-03 15:30:00,36.63,36.72,36.19,36.3,124800.0,30.6343,30.7095,30.2663,30.3583,124800.0
2009-03-04 09:30:00,37.11,37.4,36.58,36.92,40900.0,31.0357,31.2782,30.5924,30.8768,40900.0
2009-03-04 10:00:00,36.97,37.31,36.48,36.92,32900.0,30.9186,31.203,30.5088,30.8768,32900.0
2009-03-04 10:30:00,36.97,37.48,36.91,37.14,29800.0,30.9186,31.3451,30.8684,31.0608,29800.0
2009-03-04 11:00:00,37.17,37.65,37.15,37.65,29500.0,31.0859,31.4873,31.0691,31.4873,29500.0
2009-03-04 11:30:00,37.62,37.83,37.44,37.58,26200.0,31.4622,31.6378,31.3117,31.4288,26200.0
2009-03-04 12:00:00,37.65,37.76,37.47,37.63,22600.0,31.4873,31.5793,31.3368,31.4706,22600.0
2009-03-04 12:30:00,37.66,37.66,37.17,37.18,38700.0,31.4957,31.4957,31.0859,31.0942,38700.0
2009-03-04 13:00:00,37.23,37.27,36.96,37.05,21200.0,31.136,31.1695,30.9102,30.9855,21200.0
2009-03-04 13:30:00,37.08,37.21,36.95,37.17,39300.0,31.0106,31.1193,30.9019,31.0859,39300.0
2009-03-04 14:00:00,37.12,37.43,37.07,37.25,23500.0,31.0441,31.3033,31.0022,31.1528,23500.0
2009-03-04 14:30:00,37.25,37.6,37.12,37.53,46900.0,31.1528,31.4455,31.0441,31.3869,46900.0
2009-03-04 15:00:00,37.53,37.77,37.38,37.72,33100.0,31.3869,31.5877,31.2615,31.5458,33100.0
2009-03-04 15:30:00,37.78,37.8,37.03,37.15,112400.0,31.596,31.6127,30.9688,31.0691,112400.0
2009-03-05 09:30:00,36.39,37.27,36.13,36.99,21200.0,30.4335,31.1695,30.2161,30.9353,21200.0
2009-03-05 10:00:00,37.02,37.15,36.78,36.96,30000.0,30.9604,31.0691,30.7597,30.9102,30000.0
2009-03-05 10:30:00,36.94,37.01,36.79,36.84,37100.0,30.8935,30.9521,30.7681,30.8099,37100.0
2009-03-05 11:00:00,36.86,36.98,36.75,36.87,48300.0,30.8266,30.927,30.7346,30.835,48300.0
2009-03-05 11:30:00,36.85,36.94,36.69,36.93,60700.0,30.8182,30.8935,30.6844,30.8852,60700.0
2009-03-05 12:00:00,36.94,37.0,36.75,36.84,52700.0,30.8935,30.9437,30.7346,30.8099,52700.0
2009-03-05 12:30:00,36.81,36.93,36.76,36.77,64700.0,30.7848,30.8852,30.743,30.7513,64700.0
2009-03-05 13:00:00,36.79,36.84,36.7,36.8,61100.0,30.7681,30.8099,30.6928,30.7764,61100.0
2009-03-05 13:30:00,36.8,36.89,36.67,36.82,56400.0,30.7764,30.8517,30.6677,30.7932,56400.0
2009-03-05 14:00:00,36.77,36.85,36.68,36.74,62500.0,30.7513,30.8182,30.6761,30.7263,62500.0
2009-03-05 14:30:00,36.72,36.79,36.61,36.67,52100.0,30.7095,30.7681,30.6175,30.6677,52100.0
2009-03-05 15:00:00,36.68,37.01,36.67,36.85,93300.0,30.6761,30.9521,30.6677,30.8182,93300.0
2009-03-05 15:30:00,36.84,36.92,36.67,36.88,125400.0,30.8099,30.8768,30.6677,30.8433,125400.0
2009-03-06 09:30:00,37.09,37.55,36.58,36.8,29800.0,31.019,31.4037,30.5924,30.7764,29800.0
2009-03-06 10:00:00,36.81,36.92,36.55,36.59,42900.0,30.7848,30.8768,30.5674,30.6008,42900.0
2009-03-06 10:30:00,36.63,36.64,36.4,36.45,33500.0,30.6343,30.6426,30.4419,30.4837,33500.0
2009-03-06 11:00:00,36.44,36.62,36.35,36.35,19100.0,30.4754,30.6259,30.4001,30.4001,19100.0
2009-03-06 11:30:00,36.45,36.89,36.37,36.58,27700.0,30.4837,30.8517,30.4168,30.5924,27700.0
2009-03-06 12:00:00,36.58,36.62,36.33,36.38,22800.0,30.5924,30.6259,30.3834,30.4252,22800.0
2009-03-06 12:30:00,36.37,36.48,36.28,36.48,12300.0,30.4168,30.5088,30.3415,30.5088,12300.0
2009-03-06 13:00:00,36.45,36.49,36.32,36.45,20400.0,30.4837,30.5172,30.375,30.4837,20400.0
2009-03-06 13:30:00,36.44,36.55,36.22,36.44,23200.0,30.4754,30.5674,30.2914,30.4754,23200.0
2009-03-06 14:00:00,36.47,36.76,36.39,36.74,25400.0,30.5004,30.743,30.4335,30.7263,25400.0
2009-03-06 14:30:00,36.74,36.76,36.25,36.3,58200.0,30.7263,30.743,30.3165,30.3583,58200.0
2009-03-06 15:00:00,36.3,36.36,35.79,36.14,124700.0,30.3583,30.4085,29.9318,30.2245,124700.0
2009-03-06 15:30:00,36.14,36.72,36.1,36.7,158400.0,30.2245,30.7095,30.191,30.6928,158400.0
2009-03-09 09:30:00,36.4,36.91,36.12,36.15,46800.0,30.4419,30.8684,30.2077,30.2328,46800.0
2009-03-09 10:00:00,36.22,36.82,36.08,36.3,43600.0,30.2914,30.7932,30.1743,30.3583,43600.0
2009-03-09 10:30:00,36.3,36.45,35.99,36.06,71200.0,30.3583,30.4837,30.099,30.1576,71200.0
2009-03-09 11:00:00,36.05,36.06,35.92,35.97,78300.0,30.1492,30.1576,30.0405,30.0823,78300.0
2009-03-09 11:30:00,35.97,36.02,35.82,35.97,70000.0,30.0823,30.1241,29.9568,30.0823,70000.0
2009-03-09 12:00:00,35.95,36.02,35.74,35.8,70400.0,30.0656,30.1241,29.8899,29.9401,70400.0
2009-03-09 12:30:00,35.79,35.96,35.66,35.94,45200.0,29.9318,30.0739,29.823,30.0572,45200.0
2009-03-09 13:00:00,35.93,35.98,35.71,35.83,46600.0,30.0488,30.0907,29.8648,29.9652,46600.0
2009-03-09 13:30:00,35.83,35.93,35.56,35.76,77500.0,29.9652,30.0488,29.7394,29.9067,77500.0
2009-03-09 14:00:00,35.78,35.98,35.67,35.78,50300.0,29.9234,30.0907,29.8314,29.9234,50300.0
2009-03-09 14:30:00,35.79,35.96,35.67,35.83,65500.0,29.9318,30.0739,29.8314,29.9652,65500.0
2009-03-09 15:00:00,35.81,35.95,35.69,35.79,71100.0,29.9485,30.0656,29.8481,29.9318,71100.0
2009-03-09 15:30:00,35.8,35.88,35.63,35.88,86400.0,29.9401,30.007,29.7979,30.007,86400.0
2009-03-10 09:30:00,36.49,36.86,36.16,36.3,86500.0,30.5172,30.8266,30.2412,30.3583,86500.0
2009-03-10 10:00:00,36.31,36.59,36.3,36.58,83600.0,30.3666,30.6008,30.3583,30.5924,83600.0
2009-03-10 10:30:00,36.58,36.64,36.31,36.4,60600.0,30.5924,30.6426,30.3666,30.4419,60600.0
2009-03-10 11:00:00,36.4,36.51,36.33,36.4,72100.0,30.4419,30.5339,30.3834,30.4419,72100.0
2009-03-10 11:30:00,36.4,36.48,36.05,36.13,57300.0,30.4419,30.5088,30.1492,30.2161,57300.0
2009-03-10 12:00:00,36.14,36.58,36.07,36.45,83600.0,30.2245,30.5924,30.1659,30.4837,83600.0
2009-03-10 12:30:00,36.49,36.63,36.35,36.39,60700.0,30.5172,30.6343,30.4001,30.4335,60700.0
2009-03-10 13:00:00,36.4,36.61,36.35,36.38,68500.0,30.4419,30.6175,30.4001,30.4252,68500.0
2009-03-10 13:30:00,36.38,36.62,36.32,36.4,151400.0,30.4252,30.6259,30.375,30.4419,151400.0
2009-03-10 14:00:00,36.42,36.52,36.38,36.45,59100.0,30.4586,30.5423,30.4252,30.4837,59100.0
2009-03-10 14:30:00,36.45,36.55,36.35,36.53,76200.0,30.4837,30.5674,30.4001,30.5506,76200.0
2009-03-10 15:00:00,36.52,36.63,36.44,36.6,129000.0,30.5423,30.6343,30.4754,30.6092,129000.0
2009-03-10 15:30:00,36.62,37.37,36.48,37.3,136500.0,30.6259,31.2531,30.5088,31.1946,136500.0
2009-03-11 09:30:00,37.49,37.49,36.31,36.87,142600.0,31.3535,31.3535,30.3666,30.835,142600.0
2009-03-11 10:00:00,36.88,36.96,36.7,36.75,86400.0,30.8433,30.9102,30.6928,30.7346,86400.0
2009-03-11 10:30:00,36.75,36.97,36.7,36.89,129800.0,30.7346,30.9186,30.6928,30.8517,129800.0
2009-03-11 11:00:00,36.87,37.14,36.78,36.93,127000.0,30.835,31.0608,30.7597,30.8852,127000.0
2009-03-11 11:30:00,36.89,36.94,36.72,36.81,90900.0,30.8517,30.8935,30.7095,30.7848,90900.0
2009-03-11 12:00:00,36.88,37.03,36.75,36.75,22400.0,30.8433,30.9688,30.7346,30.7346,22400.0
2009-03-11 12:30:00,36.79,36.98,36.71,36.79,32200.0,30.7681,30.927,30.7012,30.7681,32200.0
2009-03-11 13:00:00,36.82,36.85,36.63,36.67,61300.0,30.7932,30.8182,30.6343,30.6677,61300.0
2009-03-11 13:30:00,36.67,36.89,36.67,36.89,46300.0,30.6677,30.8517,30.6677,30.8517,46300.0
2009-03-11 14:00:00,36.89,36.92,36.36,36.39,98200.0,30.8517,30.8768,30.4085,30.4335,98200.0
2009-03-11 14:30:00,36.39,36.51,35.95,36.44,259100.0,30.4335,30.5339,30.0656,30.4754,259100.0
2009-03-11 15:00:00,36.43,36.76,36.4,36.64,101800.0,30.467,30.743,30.4419,30.6426,101800.0
2009-03-11 15:30:00,36.64,37.15,36.63,36.92,234000.0,30.6426,31.0691,30.6343,30.8768,234000.0
2009-03-12 09:30:00,37.24,37.83,36.5,36.63,66900.0,31.1444,31.6378,30.5255,30.6343,66900.0
2009-03-12 10:00:00,36.68,37.06,36.68,36.9,47100.0,30.6761,30.9939,30.6761,30.8601,47100.0
2009-03-12 10:30:00,36.89,37.16,36.8,37.03,65700.0,30.8517,31.0775,30.7764,30.9688,65700.0
2009-03-12 11:00:00,37.0,37.24,36.95,37.12,39900.0,30.9437,31.1444,30.9019,31.0441,39900.0
2009-03-12 11:30:00,37.16,37.6,37.1,37.43,38600.0,31.0775,31.4455,31.0273,31.3033,38600.0
2009-03-12 12:00:00,37.45,37.61,37.31,37.44,33300.0,31.32,31.4538,31.203,31.3117,33300.0
2009-03-12 12:30:00,37.38,37.82,37.38,37.76,20900.0,31.2615,31.6295,31.2615,31.5793,20900.0
2009-03-12 13:00:00,37.8,37.9,37.69,37.7,44500.0,31.6127,31.6964,31.5208,31.5291,44500.0
2009-03-12 13:30:00,37.71,37.73,37.46,37.52,61900.0,31.5375,31.5542,31.3284,31.3786,61900.0
2009-03-12 14:00:00,37.5,37.74,37.37,37.6,70800.0,31.3619,31.5626,31.2531,31.4455,70800.0
2009-03-12 14:30:00,37.61,37.75,37.5,37.53,70900.0,31.4538,31.5709,31.3619,31.3869,70900.0
2009-03-12 15:00:00,37.56,37.63,37.4,37.52,74300.0,31.412,31.4706,31.2782,31.3786,74300.0
2009-03-12 15:30:00,37.55,37.6,37.31,37.44,227200.0,31.4037,31.4455,31.203,31.3117,227200.0
2009-03-13 09:30:00,37.68,38.18,37.36,37.56,88200.0,31.5124,31.9305,31.2448,31.412,88200.0
2009-03-13 10:00:00,37.58,38.01,37.43,37.7,41100.0,31.4288,31.7884,31.3033,31.5291,41100.0
2009-03-13 10:30:00,37.72,38.28,37.68,38.06,34900.0,31.5458,32.0142,31.5124,31.8302,34900.0
2009-03-13 11:00:00,38.07,38.21,38.03,38.12,26900.0,31.8386,31.9556,31.8051,31.8804,26900.0
2009-03-13 11:30:00,38.12,38.19,37.92,38.01,38600.0,31.8804,31.9389,31.7131,31.7884,38600.0
2009-03-13 12:00:00,38.03,38.15,37.98,38.03,28500.0,31.8051,31.9055,31.7633,31.8051,28500.0
2009-03-13 12:30:00,38.04,38.15,37.98,38.12,25100.0,31.8135,31.9055,31.7633,31.8804,25100.0
2009-03-13 13:00:00,38.16,38.6,38.15,38.58,18900.0,31.9138,32.2818,31.9055,32.2651,18900.0
2009-03-13 13:30:00,38.58,38.65,38.48,38.55,36600.0,32.2651,32.3236,32.1814,32.24,36600.0
2009-03-13 14:00:00,38.55,38.57,38.13,38.2,25900.0,32.24,32.2567,31.8887,31.9473,25900.0
2009-03-13 14:30:00,38.22,38.44,38.21,38.22,23000.0,31.964,32.148,31.9556,31.964,23000.0
2009-03-13 15:00:00,38.18,38.41,38.15,38.34,38100.0,31.9305,32.1229,31.9055,32.0644,38100.0
2009-03-13 15:30:00,38.36,38.49,38.09,38.43,122800.0,32.0811,32.1898,31.8553,32.1396,122800.0
2009-03-16 09:30:00,39.08,39.29,37.86,38.36,74100.0,32.6832,32.8589,31.6629,32.0811,74100.0
2009-03-16 10:00:00,38.35,38.37,37.65,37.67,82600.0,32.0727,32.0894,31.4873,31.504,82600.0
2009-03-16 10:30:00,37.65,37.96,37.65,37.82,81000.0,31.4873,31.7466,31.4873,31.6295,81000.0
2009-03-16 11:00:00,37.84,38.22,37.8,38.03,117400.0,31.6462,31.964,31.6127,31.8051,117400.0
2009-03-16 11:30:00,38.03,38.21,37.88,37.99,58500.0,31.8051,31.9556,31.6797,31.7716,58500.0
2009-03-16 12:00:00,37.98,38.11,37.94,38.07,51600.0,31.7633,31.872,31.7298,31.8386,51600.0
2009-03-16 12:30:00,38.08,38.22,38.07,38.15,49100.0,31.8469,31.964,31.8386,31.9055,49100.0
2009-03-16 13:00:00,38.18,38.42,38.0,38.37,121700.0,31.9305,32.1313,31.78,32.0894,121700.0
2009-03-16 13:30:00,38.38,38.44,37.97,38.04,52600.0,32.0978,32.148,31.7549,31.8135,52600.0
2009-03-16 14:00:00,38.05,38.11,37.89,38.02,45300.0,31.8218,31.872,31.688,31.7967,45300.0
2009-03-16 14:30:00,38.04,38.21,37.79,38.06,124600.0,31.8135,31.9556,31.6044,31.8302,124600.0
2009-03-16 15:00:00,38.06,38.07,37.5,37.59,136900.0,31.8302,31.8386,31.3619,31.4371,136900.0
2009-03-16 15:30:00,37.63,38.12,37.44,37.9,216500.0,31.4706,31.8804,31.3117,31.6964,216500.0
2009-03-17 09:30:00,42.8,42.8,40.25,41.0,681300.0,35.7943,35.7943,33.6617,34.289,681300.0
2009-03-17 10:00:00,41.0,41.22,40.48,40.65,281200.0,34.289,34.4729,33.8541,33.9962,281200.0
2009-03-17 10:30:00,40.61,41.34,40.55,41.08,293400.0,33.9628,34.5733,33.9126,34.3559,293400.0
2009-03-17 11:00:00,41.08,41.5,40.63,40.73,157700.0,34.3559,34.7071,33.9795,34.0632,157700.0
2009-03-17 11:30:00,40.7,40.87,39.99,40.0,205800.0,34.0381,34.1802,33.4443,33.4526,205800.0
2009-03-17 12:00:00,39.99,41.2,39.81,40.85,226300.0,33.4443,34.4562,33.2937,34.1635,226300.0
2009-03-17 12:30:00,40.81,41.02,40.44,40.97,97400.0,34.1301,34.3057,33.8206,34.2639,97400.0
2009-03-17 13:00:00,40.95,40.97,40.7,40.78,66700.0,34.2471,34.2639,34.0381,34.105,66700.0
2009-03-17 13:30:00,40.76,41.1,40.69,40.76,59400.0,34.0882,34.3726,34.0297,34.0882,59400.0
2009-03-17 14:00:00,40.76,41.08,40.73,41.0,75600.0,34.0882,34.3559,34.0632,34.289,75600.0
2009-03-17 14:30:00,40.99,41.24,40.87,41.11,67000.0,34.2806,34.4897,34.1802,34.381,67000.0
2009-03-17 15:00:00,41.08,41.89,41.08,41.47,143000.0,34.3559,35.0333,34.3559,34.682,143000.0
2009-03-17 15:30:00,41.46,42.0,41.34,41.9,241900.0,34.6737,35.1253,34.5733,35.0416,241900.0
2009-03-18 09:30:00,41.98,43.0,41.48,42.48,102500.0,35.1085,35.9616,34.6904,35.5267,102500.0
2009-03-18 10:00:00,42.51,42.55,41.99,42.35,48100.0,35.5518,35.5852,35.1169,35.418,48100.0
2009-03-18 10:30:00,42.36,42.38,41.96,42.06,79200.0,35.4263,35.4431,35.0918,35.1755,79200.0
2009-03-18 11:00:00,42.08,42.1,41.76,42.0,78200.0,35.1922,35.2089,34.9246,35.1253,78200.0
2009-03-18 11:30:00,42.0,42.06,41.88,42.06,47300.0,35.1253,35.1755,35.0249,35.1755,47300.0
2009-03-18 12:00:00,42.05,42.29,42.05,42.13,54000.0,35.1671,35.3678,35.1671,35.234,54000.0
2009-03-18 12:30:00,42.12,42.55,42.06,42.5,28200.0,35.2256,35.5852,35.1755,35.5434,28200.0
2009-03-18 13:00:00,42.5,42.63,42.45,42.6,38900.0,35.5434,35.6522,35.5016,35.6271,38900.0
2009-03-18 13:30:00,42.61,42.74,42.51,42.67,50700.0,35.6354,35.7441,35.5518,35.6856,50700.0
2009-03-18 14:00:00,42.67,43.77,42.6,43.17,71200.0,35.6856,36.6056,35.6271,36.1038,71200.0
2009-03-18 14:30:00,43.19,43.5,43.05,43.37,154800.0,36.1205,36.3797,36.0034,36.271,154800.0
2009-03-18 15:00:00,43.36,43.5,42.97,43.3,111800.0,36.2627,36.3797,35.9365,36.2125,111800.0
2009-03-18 15:30:00,43.28,44.29,43.06,44.16,293500.0,36.1958,37.0404,36.0118,36.9317,293500.0
2009-03-19 09:30:00,44.45,45.32,44.14,44.58,98200.0,37.1742,37.9018,36.915,37.283,98200.0
2009-03-19 10:00:00,44.53,45.11,44.23,44.29,72600.0,37.2412,37.7262,36.9903,37.0404,72600.0
2009-03-19 10:30:00,44.3,44.82,44.25,44.8,90500.0,37.0488,37.4837,37.007,37.467,90500.0
2009-03-19 11:00:00,44.74,45.15,44.72,44.82,94400.0,37.4168,37.7597,37.4001,37.4837,94400.0
2009-03-19 11:30:00,44.79,45.05,44.65,45.02,52800.0,37.4586,37.676,37.3415,37.6509,52800.0
2009-03-19 12:00:00,45.01,45.02,44.34,44.62,75600.0,37.6426,37.6509,37.0823,37.3164,75600.0
2009-03-19 12:30:00,44.57,44.61,44.32,44.39,63100.0,37.2746,37.3081,37.0655,37.1241,63100.0
2009-03-19 13:00:00,44.41,44.59,44.23,44.54,57500.0,37.1408,37.2913,36.9903,37.2495,57500.0
2009-03-19 13:30:00,44.54,44.97,44.49,44.9,60600.0,37.2495,37.6091,37.2077,37.5506,60600.0
2009-03-19 14:00:00,44.9,45.08,44.66,44.69,67200.0,37.5506,37.7011,37.3499,37.375,67200.0
2009-03-19 14:30:00,44.72,44.97,44.64,44.9,51000.0,37.4001,37.6091,37.3331,37.5506,51000.0
2009-03-19 15:00:00,44.95,45.11,44.81,44.88,72200.0,37.5924,37.7262,37.4753,37.5339,72200.0
2009-03-19 15:30:00,44.87,45.04,44.46,44.54,212700.0,37.5255,37.6677,37.1826,37.2495,212700.0
2009-03-20 09:30:00,44.68,45.07,44.21,44.47,77200.0,37.3666,37.6928,36.9735,37.191,77200.0
2009-03-20 10:00:00,44.49,44.73,44.36,44.73,47300.0,37.2077,37.4084,37.099,37.4084,47300.0
2009-03-20 10:30:00,44.72,44.77,44.55,44.62,43100.0,37.4001,37.4419,37.2579,37.3164,43100.0
2009-03-20 11:00:00,44.63,44.64,44.31,44.35,48000.0,37.3248,37.3331,37.0572,37.0906,48000.0
2009-03-20 11:30:00,44.29,44.36,43.9,43.94,38500.0,37.0404,37.099,36.7143,36.7477,38500.0
2009-03-20 12:00:00,43.95,43.98,43.82,43.86,71400.0,36.7561,36.7812,36.6474,36.6808,71400.0
2009-03-20 12:30:00,43.85,43.87,43.44,43.51,97900.0,36.6725,36.6892,36.3296,36.3881,97900.0
2009-03-20 13:00:00,43.52,43.59,43.3,43.33,45900.0,36.3965,36.455,36.2125,36.2376,45900.0
2009-03-20 13:30:00,43.31,43.39,42.94,43.08,77200.0,36.2208,36.2878,35.9114,36.0285,77200.0
2009-03-20 14:00:00,43.06,43.17,42.95,43.17,45700.0,36.0118,36.1038,35.9198,36.1038,45700.0
2009-03-20 14:30:00,43.22,43.39,43.02,43.13,51500.0,36.1456,36.2878,35.9783,36.0703,51500.0
2009-03-20 15:00:00,43.14,43.18,42.89,42.95,132500.0,36.0787,36.1121,35.8696,35.9198,132500.0
2009-03-20 15:30:00,42.96,43.21,42.95,43.08,262900.0,35.9281,36.1372,35.9198,36.0285,262900.0
2009-03-23 09:30:00,44.13,45.91,43.6,43.95,145500.0,36.9066,38.3953,36.4634,36.7561,145500.0
2009-03-23 10:00:00,43.97,44.28,43.92,44.01,98800.0,36.7728,37.0321,36.731,36.8063,98800.0
2009-03-23 10:30:00,44.0,44.18,43.69,43.86,33100.0,36.7979,36.9484,36.5386,36.6808,33100.0
2009-03-23 11:00:00,43.93,43.96,43.72,43.8,35600.0,36.7394,36.7645,36.5637,36.6306,35600.0
2009-03-23 11:30:00,43.73,44.0,43.73,43.92,26400.0,36.5721,36.7979,36.5721,36.731,26400.0
2009-03-23 12:00:00,43.9,44.15,43.9,44.12,80200.0,36.7143,36.9234,36.7143,36.8983,80200.0
2009-03-23 12:30:00,44.12,44.21,43.98,43.98,74700.0,36.8983,36.9735,36.7812,36.7812,74700.0
2009-03-23 13:00:00,43.99,44.22,43.93,44.02,97800.0,36.7895,36.9819,36.7394,36.8146,97800.0
2009-03-23 13:30:00,44.02,44.14,43.97,44.06,68700.0,36.8146,36.915,36.7728,36.8481,68700.0
2009-03-23 14:00:00,44.03,44.22,43.98,44.13,115700.0,36.823,36.9819,36.7812,36.9066,115700.0
2009-03-23 14:30:00,44.19,44.29,44.05,44.21,66700.0,36.9568,37.0404,36.8397,36.9735,66700.0
2009-03-23 15:00:00,44.22,44.64,44.17,44.52,98700.0,36.9819,37.3331,36.9401,37.2328,98700.0
2009-03-23 15:30:00,44.56,45.19,44.45,45.08,248800.0,37.2662,37.7931,37.1742,37.7011,248800.0
2009-03-24 09:30:00,44.95,45.52,44.0,45.25,96300.0,37.5924,38.0691,36.7979,37.8433,96300.0
2009-03-24 10:00:00,45.27,45.57,45.03,45.18,84500.0,37.86,38.1109,37.6593,37.7848,84500.0
2009-03-24 10:30:00,45.15,45.27,44.9,44.94,98200.0,37.7597,37.86,37.5506,37.584,98200.0
2009-03-24 11:00:00,44.93,45.89,44.89,45.75,117400.0,37.5757,38.3785,37.5422,38.2615,117400.0
2009-03-24 11:30:00,45.78,45.96,45.6,45.69,119100.0,38.2865,38.4371,38.136,38.2113,119100.0
2009-03-24 12:00:00,45.66,46.41,45.58,46.4,114800.0,38.1862,38.8134,38.1193,38.8051,114800.0
2009-03-24 12:30:00,46.37,46.4,45.99,46.07,70700.0,38.78,38.8051,38.4622,38.5291,70700.0
2009-03-24 13:00:00,46.09,46.42,45.82,46.42,60000.0,38.5458,38.8218,38.32,38.8218,60000.0
2009-03-24 13:30:00,46.43,46.73,46.24,46.55,76100.0,38.8302,39.081,38.6713,38.9305,76100.0
2009-03-24 14:00:00,46.56,46.73,46.46,46.61,91900.0,38.9389,39.081,38.8552,38.9807,91900.0
2009-03-24 14:30:00,46.61,46.82,46.57,46.67,110600.0,38.9807,39.1563,38.9472,39.0309,110600.0
2009-03-24 15:00:00,46.67,46.74,46.37,46.69,91800.0,39.0309,39.0894,38.78,39.0476,91800.0
2009-03-24 15:30:00,46.72,46.83,46.24,46.44,216100.0,39.0727,39.1647,38.6713,38.8385,216100.0
2009-03-25 09:30:00,46.42,47.5,46.32,47.47,81900.0,38.8218,39.725,38.7382,39.6999,81900.0
2009-03-25 10:00:00,47.47,48.12,47.44,48.0,123200.0,39.6999,40.2435,39.6748,40.1432,123200.0
2009-03-25 10:30:00,48.0,48.12,47.39,47.42,62800.0,40.1432,40.2435,39.633,39.6581,62800.0
2009-03-25 11:00:00,47.45,47.72,47.33,47.53,197700.0,39.6832,39.909,39.5828,39.7501,197700.0
2009-03-25 11:30:00,47.51,47.84,47.42,47.76,121000.0,39.7334,40.0094,39.6581,39.9425,121000.0
2009-03-25 12:00:00,47.75,48.05,47.59,47.6,79100.0,39.9341,40.185,39.8003,39.8086,79100.0
2009-03-25 12:30:00,47.61,47.75,47.31,47.61,82600.0,39.817,39.9341,39.5661,39.817,82600.0
2009-03-25 13:00:00,47.62,47.9,47.54,47.69,63700.0,39.8254,40.0595,39.7585,39.8839,63700.0
2009-03-25 13:30:00,47.65,47.7,46.99,47.31,154100.0,39.8505,39.8923,39.2985,39.5661,154100.0
2009-03-25 14:00:00,47.33,47.37,46.72,46.76,103900.0,39.5828,39.6163,39.0727,39.1061,103900.0
2009-03-25 14:30:00,46.79,46.8,45.96,46.43,126100.0,39.1312,39.1396,38.4371,38.8302,126100.0
2009-03-25 15:00:00,46.42,46.64,46.28,46.54,172800.0,38.8218,39.0058,38.7047,38.9221,172800.0
2009-03-25 15:30:00,46.57,47.01,46.39,46.93,197600.0,38.9472,39.3152,38.7967,39.2483,197600.0
2009-03-26 09:30:00,47.39,47.5,46.6,47.44,89700.0,39.633,39.725,38.9723,39.6748,89700.0
2009-03-26 10:00:00,47.41,47.86,47.3,47.53,122700.0,39.6497,40.0261,39.5577,39.7501,122700.0
2009-03-26 10:30:00,47.51,47.72,47.32,47.46,105200.0,39.7334,39.909,39.5745,39.6916,105200.0
2009-03-26 11:00:00,47.49,47.88,47.45,47.65,87800.0,39.7166,40.0428,39.6832,39.8505,87800.0
2009-03-26 11:30:00,47.63,47.82,47.34,47.56,34500.0,39.8337,39.9926,39.5912,39.7752,34500.0
2009-03-26 12:00:00,47.52,47.72,47.39,47.67,45700.0,39.7417,39.909,39.633,39.8672,45700.0
2009-03-26 12:30:00,47.69,47.73,47.2,47.3,43800.0,39.8839,39.9174,39.4741,39.5577,43800.0
2009-03-26 13:00:00,47.32,47.84,47.27,47.71,50600.0,39.5745,40.0094,39.5327,39.9006,50600.0
2009-03-26 13:30:00,47.73,47.93,47.64,47.87,37600.0,39.9174,40.0846,39.8421,40.0344,37600.0
2009-03-26 14:00:00,47.86,47.99,47.66,47.66,34300.0,40.0261,40.1348,39.8588,39.8588,34300.0
2009-03-26 14:30:00,47.64,47.75,47.38,47.43,36400.0,39.8421,39.9341,39.6247,39.6665,36400.0
2009-03-26 15:00:00,47.43,47.85,47.39,47.81,45800.0,39.6665,40.0177,39.633,39.9843,45800.0
2009-03-26 15:30:00,47.8,48.17,47.45,48.14,175500.0,39.9759,40.2853,39.6832,40.2603,175500.0
2009-03-27 09:30:00,49.98,49.98,47.51,47.73,17900.0,41.7991,41.7991,39.7334,39.9174,17900.0
2009-03-27 10:00:00,47.79,48.04,47.73,47.79,24700.0,39.9675,40.1766,39.9174,39.9675,24700.0
2009-03-27 10:30:00,47.77,47.77,47.5,47.5,15000.0,39.9508,39.9508,39.725,39.725,15000.0
2009-03-27 11:00:00,47.55,48.17,47.52,48.14,16200.0,39.7668,40.2853,39.7417,40.2603,16200.0
2009-03-27 11:30:00,48.11,48.45,47.9,48.26,21500.0,40.2352,40.5195,40.0595,40.3606,21500.0
2009-03-27 12:00:00,48.22,48.25,47.74,47.85,13100.0,40.3272,40.3522,39.9257,40.0177,13100.0
2009-03-27 12:30:00,47.85,48.1,47.64,47.78,18000.0,40.0177,40.2268,39.8421,39.9592,18000.0
2009-03-27 13:00:00,47.85,48.04,47.73,47.92,21300.0,40.0177,40.1766,39.9174,40.0763,21300.0
2009-03-27 13:30:00,47.93,48.2,47.66,47.69,25700.0,40.0846,40.3104,39.8588,39.8839,25700.0
2009-03-27 14:00:00,47.78,48.2,47.78,47.93,17000.0,39.9592,40.3104,39.9592,40.0846,17000.0
2009-03-27 14:30:00,47.9,48.04,47.68,47.99,16700.0,40.0595,40.1766,39.8755,40.1348,16700.0
2009-03-27 15:00:00,47.99,48.01,47.78,47.85,34000.0,40.1348,40.1515,39.9592,40.0177,34000.0
2009-03-27 15:30:00,47.85,47.99,47.7,47.84,87900.0,40.0177,40.1348,39.8923,40.0094,87900.0
2009-03-30 09:30:00,46.97,47.28,46.36,46.43,93500.0,39.2818,39.541,38.7716,38.8302,93500.0
2009-03-30 10:00:00,46.39,46.75,46.32,46.66,42800.0,38.7967,39.0978,38.7382,39.0225,42800.0
2009-03-30 10:30:00,46.6,46.63,46.1,46.31,34800.0,38.9723,38.9974,38.5542,38.7298,34800.0
2009-03-30 11:00:00,46.37,46.59,46.21,46.46,34500.0,38.78,38.964,38.6462,38.8552,34500.0
2009-03-30 11:30:00,46.44,46.58,46.28,46.44,49200.0,38.8385,38.9556,38.7047,38.8385,49200.0
2009-03-30 12:00:00,46.44,46.74,46.3,46.69,61100.0,38.8385,39.0894,38.7214,39.0476,61100.0
2009-03-30 12:30:00,46.69,46.86,46.64,46.72,45900.0,39.0476,39.1898,39.0058,39.0727,45900.0
2009-03-30 13:00:00,46.73,47.0,46.66,46.95,15300.0,39.081,39.3069,39.0225,39.265,15300.0
2009-03-30 13:30:00,46.97,46.97,46.71,46.78,13500.0,39.2818,39.2818,39.0643,39.1229,13500.0
2009-03-30 14:00:00,46.78,46.98,46.69,46.88,18800.0,39.1229,39.2901,39.0476,39.2065,18800.0
2009-03-30 14:30:00,46.87,46.97,46.74,46.8,31900.0,39.1981,39.2818,39.0894,39.1396,31900.0
2009-03-30 15:00:00,46.8,47.12,46.77,46.98,41800.0,39.1396,39.4072,39.1145,39.2901,41800.0
2009-03-30 15:30:00,46.96,47.12,46.75,47.0,78100.0,39.2734,39.4072,39.0978,39.3069,78100.0
2009-03-31 09:30:00,47.13,48.55,46.8,48.22,168100.0,39.4156,40.6031,39.1396,40.3272,168100.0
2009-03-31 10:00:00,48.16,48.4,47.86,48.09,120000.0,40.277,40.4777,40.0261,40.2184,120000.0
2009-03-31 10:30:00,48.16,48.48,48.12,48.42,93800.0,40.277,40.5446,40.2435,40.4944,93800.0
2009-03-31 11:00:00,48.41,49.25,48.41,49.21,71800.0,40.4861,41.1886,40.4861,41.1551,71800.0
2009-03-31 11:30:00,49.32,49.53,48.9,49.47,152600.0,41.2471,41.4227,40.8959,41.3726,152600.0
2009-03-31 12:00:00,49.45,49.65,49.29,49.39,94300.0,41.3558,41.5231,41.222,41.3056,94300.0
2009-03-31 12:30:00,49.31,49.34,49.04,49.2,59200.0,41.2387,41.2638,41.0129,41.1467,59200.0
2009-03-31 13:00:00,49.19,50.62,49.16,50.3,268100.0,41.1384,42.3343,41.1133,42.0667,268100.0
2009-03-31 13:30:00,50.34,50.74,50.07,50.74,142500.0,42.1001,42.4347,41.8743,42.4347,142500.0
2009-03-31 14:00:00,50.74,50.87,50.5,50.64,144700.0,42.4347,42.5434,42.234,42.351,144700.0
2009-03-31 14:30:00,50.66,50.7,50.35,50.42,143700.0,42.3678,42.4012,42.1085,42.1671,143700.0
2009-03-31 15:00:00,50.41,50.48,49.79,49.97,183300.0,42.1587,42.2172,41.6402,41.7907,183300.0
2009-03-31 15:30:00,49.96,50.0,49.56,49.57,255100.0,41.7823,41.8158,41.4478,41.4562,255100.0
2009-04-01 09:30:00,49.2,49.29,48.09,48.48,91700.0,41.1467,41.222,40.2184,40.5446,91700.0
2009-04-01 10:00:00,48.45,48.74,48.32,48.44,99100.0,40.5195,40.762,40.4108,40.5111,99100.0
2009-04-01 10:30:00,48.41,48.9,48.41,48.63,92200.0,40.4861,40.8959,40.4861,40.67,92200.0
2009-04-01 11:00:00,48.61,48.88,48.41,48.86,50500.0,40.6533,40.8791,40.4861,40.8624,50500.0
2009-04-01 11:30:00,48.87,48.97,48.6,48.71,31200.0,40.8708,40.9544,40.645,40.737,31200.0
2009-04-01 12:00:00,48.72,48.8,48.56,48.58,37000.0,40.7453,40.8122,40.6115,40.6282,37000.0
2009-04-01 12:30:00,48.61,48.69,48.34,48.42,31200.0,40.6533,40.7202,40.4275,40.4944,31200.0
2009-04-01 13:00:00,48.42,48.68,48.37,48.49,57400.0,40.4944,40.7119,40.4526,40.553,57400.0
2009-04-01 13:30:00,48.47,48.5,48.14,48.24,49100.0,40.5362,40.5613,40.2603,40.3439,49100.0
2009-04-01 14:00:00,48.25,48.31,48.0,48.25,99700.0,40.3522,40.4024,40.1432,40.3522,99700.0
2009-04-01 14:30:00,48.27,48.51,48.06,48.19,70800.0,40.369,40.5697,40.1933,40.3021,70800.0
2009-04-01 15:00:00,48.19,48.28,47.95,48.23,97500.0,40.3021,40.3773,40.1014,40.3355,97500.0
2009-04-01 15:30:00,48.22,48.74,48.21,48.62,154900.0,40.3272,40.762,40.3188,40.6617,154900.0
2009-04-02 09:30:00,48.35,48.35,46.68,47.86,122900.0,40.4359,40.4359,39.0392,40.0261,122900.0
2009-04-02 10:00:00,47.9,48.52,47.73,48.5,175600.0,40.0595,40.5781,39.9174,40.5613,175600.0
2009-04-02 10:30:00,48.45,48.6,48.23,48.5,141700.0,40.5195,40.645,40.3355,40.5613,141700.0
2009-04-02 11:00:00,48.48,48.64,48.39,48.49,183400.0,40.5446,40.6784,40.4693,40.553,183400.0
2009-04-02 11:30:00,48.44,48.58,48.3,48.36,57000.0,40.5111,40.6282,40.3941,40.4442,57000.0
2009-04-02 12:00:00,48.38,48.43,48.26,48.29,111700.0,40.461,40.5028,40.3606,40.3857,111700.0
2009-04-02 12:30:00,48.33,48.35,48.15,48.3,97500.0,40.4192,40.4359,40.2686,40.3941,97500.0
2009-04-02 13:00:00,48.32,48.46,48.24,48.38,112500.0,40.4108,40.5279,40.3439,40.461,112500.0
2009-04-02 13:30:00,48.35,48.38,48.11,48.26,98700.0,40.4359,40.461,40.2352,40.3606,98700.0
2009-04-02 14:00:00,48.21,48.48,48.2,48.42,121100.0,40.3188,40.5446,40.3104,40.4944,121100.0
2009-04-02 14:30:00,48.44,48.59,48.34,48.4,100800.0,40.5111,40.6366,40.4275,40.4777,100800.0
2009-04-02 15:00:00,48.38,48.48,48.3,48.34,118800.0,40.461,40.5446,40.3941,40.4275,118800.0
2009-04-02 15:30:00,48.35,48.37,48.03,48.13,546700.0,40.4359,40.4526,40.1683,40.2519,546700.0
2009-04-03 09:30:00,48.39,48.39,47.85,47.92,98000.0,40.4693,40.4693,40.0177,40.0763,98000.0
2009-04-03 10:00:00,47.91,47.94,47.52,47.85,89900.0,40.0679,40.093,39.7417,40.0177,89900.0
2009-04-03 10:30:00,47.91,48.02,47.84,47.88,71900.0,40.0679,40.1599,40.0094,40.0428,71900.0
2009-04-03 11:00:00,47.96,48.05,47.83,48.0,26100.0,40.1097,40.185,40.001,40.1432,26100.0
2009-04-03 11:30:00,47.95,48.47,47.94,48.45,26100.0,40.1014,40.5362,40.093,40.5195,26100.0
2009-04-03 12:00:00,48.45,48.83,48.36,48.54,52100.0,40.5195,40.8373,40.4442,40.5948,52100.0
2009-04-03 12:30:00,48.52,48.69,48.38,48.69,64500.0,40.5781,40.7202,40.461,40.7202,64500.0
2009-04-03 13:00:00,48.69,48.71,48.24,48.51,65700.0,40.7202,40.737,40.3439,40.5697,65700.0
2009-04-03 13:30:00,48.51,48.67,48.32,48.33,39500.0,40.5697,40.7035,40.4108,40.4192,39500.0
2009-04-03 14:00:00,48.36,48.37,48.0,48.19,45000.0,40.4442,40.4526,40.1432,40.3021,45000.0
2009-04-03 14:30:00,48.25,48.43,48.19,48.32,31100.0,40.3522,40.5028,40.3021,40.4108,31100.0
2009-04-03 15:00:00,48.31,48.48,48.11,48.11,83000.0,40.4024,40.5446,40.2352,40.2352,83000.0
2009-04-03 15:30:00,48.12,48.59,48.06,48.5,138100.0,40.2435,40.6366,40.1933,40.5613,138100.0
2009-04-06 09:30:00,47.14,48.0,47.09,47.16,108300.0,39.4239,40.1432,39.3821,39.4407,108300.0
2009-04-06 10:00:00,47.15,47.3,46.81,46.89,126200.0,39.4323,39.5577,39.148,39.2149,126200.0
2009-04-06 10:30:00,46.89,46.97,46.76,46.84,75400.0,39.2149,39.2818,39.1061,39.173,75400.0
2009-04-06 11:00:00,46.88,47.03,46.75,46.83,70900.0,39.2065,39.3319,39.0978,39.1647,70900.0
2009-04-06 11:30:00,46.82,46.99,46.71,46.99,71000.0,39.1563,39.2985,39.0643,39.2985,71000.0
2009-04-06 12:00:00,46.99,46.99,46.65,46.67,100000.0,39.2985,39.2985,39.0141,39.0309,100000.0
2009-04-06 12:30:00,46.66,46.75,46.52,46.75,57600.0,39.0225,39.0978,38.9054,39.0978,57600.0
2009-04-06 13:00:00,46.76,46.85,46.47,46.54,84000.0,39.1061,39.1814,38.8636,38.9221,84000.0
2009-04-06 13:30:00,46.52,46.76,46.46,46.72,54500.0,38.9054,39.1061,38.8552,39.0727,54500.0
2009-04-06 14:00:00,46.72,46.88,46.66,46.85,44100.0,39.0727,39.2065,39.0225,39.1814,44100.0
2009-04-06 14:30:00,46.85,46.86,46.61,46.64,66100.0,39.1814,39.1898,38.9807,39.0058,66100.0
2009-04-06 15:00:00,46.66,46.82,46.49,46.67,98500.0,39.0225,39.1563,38.8803,39.0309,98500.0
2009-04-06 15:30:00,46.68,47.11,46.58,46.95,155500.0,39.0392,39.3988,38.9556,39.265,155500.0
2009-04-07 09:30:00,46.28,47.15,46.15,46.64,65800.0,38.7047,39.4323,38.596,39.0058,65800.0
2009-04-07 10:00:00,46.63,47.31,46.57,47.14,124000.0,38.9974,39.5661,38.9472,39.4239,124000.0
2009-04-07 10:30:00,47.18,47.56,47.1,47.11,93000.0,39.4574,39.7752,39.3905,39.3988,93000.0
2009-04-07 11:00:00,47.07,47.1,46.61,46.66,55200.0,39.3654,39.3905,38.9807,39.0225,55200.0
2009-04-07 11:30:00,46.65,46.69,46.45,46.52,57000.0,39.0141,39.0476,38.8469,38.9054,57000.0
2009-04-07 12:00:00,46.56,46.58,46.23,46.25,33100.0,38.9389,38.9556,38.6629,38.6796,33100.0
2009-04-07 12:30:00,46.25,46.4,46.22,46.28,25100.0,38.6796,38.8051,38.6545,38.7047,25100.0
2009-04-07 13:00:00,46.28,46.31,45.9,45.94,29500.0,38.7047,38.7298,38.3869,38.4204,29500.0
2009-04-07 13:30:00,45.94,46.05,45.89,46.03,39100.0,38.4204,38.5124,38.3785,38.4956,39100.0
2009-04-07 14:00:00,46.02,46.11,45.88,45.95,18900.0,38.4873,38.5625,38.3702,38.4287,18900.0
2009-04-07 14:30:00,45.98,46.18,45.9,46.14,43600.0,38.4538,38.6211,38.3869,38.5876,43600.0
2009-04-07 15:00:00,46.15,46.47,46.09,46.43,75900.0,38.596,38.8636,38.5458,38.8302,75900.0
2009-04-07 15:30:00,46.39,46.6,46.25,46.28,200700.0,38.7967,38.9723,38.6796,38.7047,200700.0
2009-04-08 09:30:00,46.75,47.58,46.61,47.15,27800.0,39.0978,39.7919,38.9807,39.4323,27800.0
2009-04-08 10:00:00,47.15,47.34,46.51,46.55,44500.0,39.4323,39.5912,38.8971,38.9305,44500.0
2009-04-08 10:30:00,46.55,46.57,46.05,46.29,73300.0,38.9305,38.9472,38.5124,38.7131,73300.0
2009-04-08 11:00:00,46.3,46.53,46.26,46.44,22900.0,38.7214,38.9138,38.688,38.8385,22900.0
2009-04-08 11:30:00,46.46,46.46,46.25,46.34,16700.0,38.8552,38.8552,38.6796,38.7549,16700.0
2009-04-08 12:00:00,46.3,46.42,46.18,46.31,10000.0,38.7214,38.8218,38.6211,38.7298,10000.0
2009-04-08 12:30:00,46.28,46.49,46.08,46.44,16700.0,38.7047,38.8803,38.5374,38.8385,16700.0
2009-04-08 13:00:00,46.45,46.47,46.28,46.4,32300.0,38.8469,38.8636,38.7047,38.8051,32300.0
2009-04-08 13:30:00,46.35,46.49,46.31,46.41,28600.0,38.7632,38.8803,38.7298,38.8134,28600.0
2009-04-08 14:00:00,46.42,46.43,46.18,46.39,29200.0,38.8218,38.8302,38.6211,38.7967,29200.0
2009-04-08 14:30:00,46.39,46.45,46.09,46.22,24300.0,38.7967,38.8469,38.5458,38.6545,24300.0
2009-04-08 15:00:00,46.22,46.39,45.97,46.29,37000.0,38.6545,38.7967,38.4454,38.7131,37000.0
2009-04-08 15:30:00,46.27,46.66,46.27,46.6,95400.0,38.6963,39.0225,38.6963,38.9723,95400.0
2009-04-09 09:30:00,47.44,47.76,46.47,47.76,81000.0,39.6748,39.9425,38.8636,39.9425,81000.0
2009-04-09 10:00:00,47.81,47.85,47.62,47.69,44000.0,39.9843,40.0177,39.8254,39.8839,44000.0
2009-04-09 10:30:00,47.67,47.71,47.45,47.58,56700.0,39.8672,39.9006,39.6832,39.7919,56700.0
2009-04-09 11:00:00,47.59,48.07,47.56,47.81,97500.0,39.8003,40.2017,39.7752,39.9843,97500.0
2009-04-09 11:30:00,47.78,47.99,47.66,47.99,25300.0,39.9592,40.1348,39.8588,40.1348,25300.0
2009-04-09 12:00:00,47.99,48.03,47.51,47.73,62100.0,40.1348,40.1683,39.7334,39.9174,62100.0
2009-04-09 12:30:00,47.73,47.74,47.61,47.61,41200.0,39.9174,39.9257,39.817,39.817,41200.0
2009-04-09 13:00:00,47.61,48.01,47.6,47.95,20700.0,39.817,40.1515,39.8086,40.1014,20700.0
2009-04-09 13:30:00,47.94,48.29,47.94,48.01,43100.0,40.093,40.3857,40.093,40.1515,43100.0
2009-04-09 14:00:00,48.04,48.07,47.87,47.93,36200.0,40.1766,40.2017,40.0344,40.0846,36200.0
2009-04-09 14:30:00,47.95,48.17,47.93,47.96,31600.0,40.1014,40.2853,40.0846,40.1097,31600.0
2009-04-09 15:00:00,47.97,48.05,47.66,47.74,54500.0,40.1181,40.185,39.8588,39.9257,54500.0
2009-04-09 15:30:00,47.74,48.26,47.65,48.12,172100.0,39.9257,40.3606,39.8505,40.2435,172100.0
2009-04-13 09:30:00,47.89,48.88,47.89,48.07,45600.0,40.0512,40.8791,40.0512,40.2017,45600.0
2009-04-13 10:00:00,48.09,48.47,48.02,48.27,63700.0,40.2184,40.5362,40.1599,40.369,63700.0
2009-04-13 10:30:00,48.23,48.24,48.0,48.08,52900.0,40.3355,40.3439,40.1432,40.2101,52900.0
2009-04-13 11:00:00,48.1,48.1,47.84,48.07,72300.0,40.2268,40.2268,40.0094,40.2017,72300.0
2009-04-13 11:30:00,48.05,48.25,48.01,48.25,32800.0,40.185,40.3522,40.1515,40.3522,32800.0
2009-04-13 12:00:00,48.22,48.27,47.98,48.18,44800.0,40.3272,40.369,40.1264,40.2937,44800.0
2009-04-13 12:30:00,48.19,48.39,48.19,48.38,62000.0,40.3021,40.4693,40.3021,40.461,62000.0
2009-04-13 13:00:00,48.38,48.4,48.17,48.17,40100.0,40.461,40.4777,40.2853,40.2853,40100.0
2009-04-13 13:30:00,48.17,48.32,48.17,48.32,38500.0,40.2853,40.4108,40.2853,40.4108,38500.0
2009-04-13 14:00:00,48.34,48.47,48.31,48.37,39600.0,40.4275,40.5362,40.4024,40.4526,39600.0
2009-04-13 14:30:00,48.35,48.49,48.31,48.33,34300.0,40.4359,40.553,40.4024,40.4192,34300.0
2009-04-13 15:00:00,48.3,48.81,48.24,48.76,75900.0,40.3941,40.8206,40.3439,40.7788,75900.0
2009-04-13 15:30:00,48.74,49.06,48.74,48.82,152300.0,40.762,41.0297,40.762,40.8289,152300.0
2009-04-14 09:30:00,48.37,49.74,47.98,49.05,89400.0,40.4526,41.5984,40.1264,41.0213,89400.0
2009-04-14 10:00:00,49.03,49.13,48.86,49.03,73100.0,41.0046,41.0882,40.8624,41.0046,73100.0
2009-04-14 10:30:00,49.03,49.22,48.9,48.92,26200.0,41.0046,41.1635,40.8959,40.9126,26200.0
2009-04-14 11:00:00,48.92,48.98,48.9,48.96,25300.0,40.9126,40.9628,40.8959,40.946,25300.0
2009-04-14 11:30:00,48.97,49.15,48.93,48.97,42400.0,40.9544,41.1049,40.9209,40.9544,42400.0
2009-04-14 12:00:00,48.97,49.24,48.86,49.21,51700.0,40.9544,41.1802,40.8624,41.1551,51700.0
2009-04-14 12:30:00,49.22,49.24,48.87,48.99,33000.0,41.1635,41.1802,40.8708,40.9711,33000.0
2009-04-14 13:00:00,48.97,49.07,48.88,48.98,55800.0,40.9544,41.038,40.8791,40.9628,55800.0
2009-04-14 13:30:00,49.0,49.03,48.91,48.99,31500.0,40.9795,41.0046,40.9042,40.9711,31500.0
2009-04-14 14:00:00,48.96,49.11,48.88,49.01,66700.0,40.946,41.0715,40.8791,40.9878,66700.0
2009-04-14 14:30:00,49.02,49.06,48.75,48.96,50800.0,40.9962,41.0297,40.7704,40.946,50800.0
2009-04-14 15:00:00,48.96,49.03,48.57,48.65,39500.0,40.946,41.0046,40.6199,40.6868,39500.0
2009-04-14 15:30:00,48.65,48.83,48.42,48.48,117500.0,40.6868,40.8373,40.4944,40.5446,117500.0
2009-04-15 09:30:00,48.68,48.68,47.81,48.27,37100.0,40.7119,40.7119,39.9843,40.369,37100.0
2009-04-15 10:00:00,48.24,48.54,48.19,48.36,13900.0,40.3439,40.5948,40.3021,40.4442,13900.0
2009-04-15 10:30:00,48.33,48.36,48.11,48.12,15100.0,40.4192,40.4442,40.2352,40.2435,15100.0
2009-04-15 11:00:00,48.13,48.18,48.05,48.16,14700.0,40.2519,40.2937,40.185,40.277,14700.0
2009-04-15 11:30:00,48.18,48.2,48.06,48.2,9700.0,40.2937,40.3104,40.1933,40.3104,9700.0
2009-04-15 12:00:00,48.15,48.41,48.15,48.37,21000.0,40.2686,40.4861,40.2686,40.4526,21000.0
2009-04-15 12:30:00,48.37,48.53,48.34,48.5,24600.0,40.4526,40.5864,40.4275,40.5613,24600.0
2009-04-15 13:00:00,48.55,48.6,48.45,48.52,25300.0,40.6031,40.645,40.5195,40.5781,25300.0
2009-04-15 13:30:00,48.54,48.7,48.38,48.46,33400.0,40.5948,40.7286,40.461,40.5279,33400.0
2009-04-15 14:00:00,48.51,48.54,48.36,48.54,60200.0,40.5697,40.5948,40.4442,40.5948,60200.0
2009-04-15 14:30:00,48.54,48.6,48.45,48.48,37000.0,40.5948,40.645,40.5195,40.5446,37000.0
2009-04-15 15:00:00,48.48,48.59,48.45,48.47,38200.0,40.5446,40.6366,40.5195,40.5362,38200.0
2009-04-15 15:30:00,48.46,49.01,48.45,48.97,103100.0,40.5279,40.9878,40.5195,40.9544,103100.0
2009-04-16 09:30:00,49.54,49.54,48.4,49.04,57000.0,41.4311,41.4311,40.4777,41.0129,57000.0
2009-04-16 10:00:00,49.04,49.12,48.44,48.6,61700.0,41.0129,41.0798,40.5111,40.645,61700.0
2009-04-16 10:30:00,48.61,48.77,48.34,48.43,56300.0,40.6533,40.7871,40.4275,40.5028,56300.0
2009-04-16 11:00:00,48.38,48.56,48.35,48.53,27700.0,40.461,40.6115,40.4359,40.5864,27700.0
2009-04-16 11:30:00,48.53,48.56,48.26,48.33,35300.0,40.5864,40.6115,40.3606,40.4192,35300.0
2009-04-16 12:00:00,48.33,48.5,48.24,48.28,29400.0,40.4192,40.5613,40.3439,40.3773,29400.0
2009-04-16 12:30:00,48.28,49.2,48.28,49.03,135200.0,40.3773,41.1467,40.3773,41.0046,135200.0
2009-04-16 13:00:00,49.07,49.15,48.97,49.11,24200.0,41.038,41.1049,40.9544,41.0715,24200.0
2009-04-16 13:30:00,49.09,49.2,48.99,49.2,29600.0,41.0548,41.1467,40.9711,41.1467,29600.0
2009-04-16 14:00:00,49.16,49.27,49.03,49.2,86600.0,41.1133,41.2053,41.0046,41.1467,86600.0
2009-04-16 14:30:00,49.22,49.24,49.13,49.15,102400.0,41.1635,41.1802,41.0882,41.1049,102400.0
2009-04-16 15:00:00,49.15,49.3,49.07,49.19,77000.0,41.1049,41.2304,41.038,41.1384,77000.0
2009-04-16 15:30:00,49.17,49.25,48.99,49.03,86700.0,41.1217,41.1886,40.9711,41.0046,86700.0
2009-04-17 09:30:00,49.14,49.4,48.77,49.29,32800.0,41.0966,41.314,40.7871,41.222,32800.0
2009-04-17 10:00:00,49.33,49.37,49.16,49.21,26900.0,41.2555,41.2889,41.1133,41.1551,26900.0
2009-04-17 10:30:00,49.2,49.26,49.12,49.17,30500.0,41.1467,41.1969,41.0798,41.1217,30500.0
2009-04-17 11:00:00,49.17,49.26,49.0,49.15,9500.0,41.1217,41.1969,40.9795,41.1049,9500.0
2009-04-17 11:30:00,49.11,49.18,48.93,48.96,18300.0,41.0715,41.13,40.9209,40.946,18300.0
2009-04-17 12:00:00,48.99,49.2,48.99,49.16,17400.0,40.9711,41.1467,40.9711,41.1133,17400.0
2009-04-17 12:30:00,49.14,49.2,48.99,49.05,10600.0,41.0966,41.1467,40.9711,41.0213,10600.0
2009-04-17 13:00:00,49.07,49.19,49.0,49.01,10300.0,41.038,41.1384,40.9795,40.9878,10300.0
2009-04-17 13:30:00,49.02,49.26,48.97,49.19,11900.0,40.9962,41.1969,40.9544,41.1384,11900.0
2009-04-17 14:00:00,49.21,49.3,49.08,49.19,30400.0,41.1551,41.2304,41.0464,41.1384,30400.0
2009-04-17 14:30:00,49.22,49.3,49.05,49.1,38500.0,41.1635,41.2304,41.0213,41.0631,38500.0
2009-04-17 15:00:00,49.1,49.37,49.05,49.23,36100.0,41.0631,41.2889,41.0213,41.1718,36100.0
2009-04-17 15:30:00,49.22,49.29,48.96,49.05,88000.0,41.1635,41.222,40.946,41.0213,88000.0
2009-04-20 09:30:00,48.44,49.66,48.21,49.06,51000.0,40.5111,41.5315,40.3188,41.0297,51000.0
2009-04-20 10:00:00,49.03,49.03,48.51,48.64,34900.0,41.0046,41.0046,40.5697,40.6784,34900.0
2009-04-20 10:30:00,48.64,48.72,48.54,48.66,38100.0,40.6784,40.7453,40.5948,40.6951,38100.0
2009-04-20 11:00:00,48.63,49.02,48.53,49.02,68100.0,40.67,40.9962,40.5864,40.9962,68100.0
2009-04-20 11:30:00,49.04,49.05,48.89,48.91,35800.0,41.0129,41.0213,40.8875,40.9042,35800.0
2009-04-20 12:00:00,48.92,49.06,48.9,48.95,34100.0,40.9126,41.0297,40.8959,40.9377,34100.0
2009-04-20 12:30:00,48.94,49.04,48.82,49.0,22700.0,40.9293,41.0129,40.8289,40.9795,22700.0
2009-04-20 13:00:00,48.98,49.03,48.83,49.03,29100.0,40.9628,41.0046,40.8373,41.0046,29100.0
2009-04-20 13:30:00,48.99,49.19,48.95,49.16,37800.0,40.9711,41.1384,40.9377,41.1133,37800.0
2009-04-20 14:00:00,49.18,49.24,48.99,49.0,57900.0,41.13,41.1802,40.9711,40.9795,57900.0
2009-04-20 14:30:00,49.01,49.01,48.45,48.5,73700.0,40.9878,40.9878,40.5195,40.5613,73700.0
2009-04-20 15:00:00,48.5,48.55,48.16,48.18,71200.0,40.5613,40.6031,40.277,40.2937,71200.0
2009-04-20 15:30:00,48.18,48.39,48.11,48.15,154900.0,40.2937,40.4693,40.2352,40.2686,154900.0
2009-04-21 09:30:00,48.0,49.35,48.0,48.42,51000.0,40.1432,41.2722,40.1432,40.4944,51000.0
2009-04-21 10:00:00,48.43,48.53,47.94,48.04,43900.0,40.5028,40.5864,40.093,40.1766,43900.0
2009-04-21 10:30:00,48.02,48.15,47.86,47.98,67000.0,40.1599,40.2686,40.0261,40.1264,67000.0
2009-04-21 11:00:00,47.94,48.41,47.91,48.2,58100.0,40.093,40.4861,40.0679,40.3104,58100.0
2009-04-21 11:30:00,48.26,48.26,48.02,48.1,43000.0,40.3606,40.3606,40.1599,40.2268,43000.0
2009-04-21 12:00:00,48.12,48.16,47.93,47.99,43500.0,40.2435,40.277,40.0846,40.1348,43500.0
2009-04-21 12:30:00,47.99,48.14,47.88,47.88,41900.0,40.1348,40.2603,40.0428,40.0428,41900.0
2009-04-21 13:00:00,47.9,48.06,47.59,47.7,39500.0,40.0595,40.1933,39.8003,39.8923,39500.0
2009-04-21 13:30:00,47.68,47.84,47.65,47.7,66300.0,39.8755,40.0094,39.8505,39.8923,66300.0
2009-04-21 14:00:00,47.74,48.17,47.73,48.13,51700.0,39.9257,40.2853,39.9174,40.2519,51700.0
2009-04-21 14:30:00,48.15,48.24,48.06,48.07,52400.0,40.2686,40.3439,40.1933,40.2017,52400.0
2009-04-21 15:00:00,48.1,48.33,48.04,48.23,58300.0,40.2268,40.4192,40.1766,40.3355,58300.0
2009-04-21 15:30:00,48.23,48.57,47.97,48.48,156700.0,40.3355,40.6199,40.1181,40.5446,156700.0
2009-04-22 09:30:00,48.5,49.41,47.59,49.3,80800.0,40.5613,41.3224,39.8003,41.2304,80800.0
2009-04-22 10:00:00,49.34,49.78,49.31,49.62,49500.0,41.2638,41.6318,41.2387,41.498,49500.0
2009-04-22 10:30:00,49.68,49.68,49.23,49.23,33100.0,41.5482,41.5482,41.1718,41.1718,33100.0
2009-04-22 11:00:00,49.23,49.31,49.03,49.18,27700.0,41.1718,41.2387,41.0046,41.13,27700.0
2009-04-22 11:30:00,49.23,49.5,49.16,49.41,46100.0,41.1718,41.3976,41.1133,41.3224,46100.0
2009-04-22 12:00:00,49.46,49.49,49.25,49.25,28600.0,41.3642,41.3893,41.1886,41.1886,28600.0
2009-04-22 12:30:00,49.25,49.35,49.12,49.35,44100.0,41.1886,41.2722,41.0798,41.2722,44100.0
2009-04-22 13:00:00,49.35,49.46,49.16,49.37,37100.0,41.2722,41.3642,41.1133,41.2889,37100.0
2009-04-22 13:30:00,49.36,49.46,49.15,49.28,36900.0,41.2806,41.3642,41.1049,41.2137,36900.0
2009-04-22 14:00:00,49.27,49.57,49.26,49.47,25600.0,41.2053,41.4562,41.1969,41.3726,25600.0
2009-04-22 14:30:00,49.47,49.68,49.35,49.45,50400.0,41.3726,41.5482,41.2722,41.3558,50400.0
2009-04-22 15:00:00,49.44,49.74,49.29,49.45,74100.0,41.3475,41.5984,41.222,41.3558,74100.0
2009-04-22 15:30:00,49.42,49.45,49.15,49.26,242300.0,41.3307,41.3558,41.1049,41.1969,242300.0
2009-04-23 09:30:00,49.2,49.76,48.64,49.18,82700.0,41.1467,41.6151,40.6784,41.13,82700.0
2009-04-23 10:00:00,49.14,49.44,48.98,49.39,61500.0,41.0966,41.3475,40.9628,41.3056,61500.0
2009-04-23 10:30:00,49.39,49.54,49.02,49.08,26400.0,41.3056,41.4311,40.9962,41.0464,26400.0
2009-04-23 11:00:00,49.07,49.27,48.72,49.04,55900.0,41.038,41.2053,40.7453,41.0129,55900.0
2009-04-23 11:30:00,49.0,49.25,48.92,49.15,45500.0,40.9795,41.1886,40.9126,41.1049,45500.0
2009-04-23 12:00:00,49.11,49.38,48.95,49.05,106900.0,41.0715,41.2973,40.9377,41.0213,106900.0
2009-04-23 12:30:00,49.01,49.25,48.97,49.25,66300.0,40.9878,41.1886,40.9544,41.1886,66300.0
2009-04-23 13:00:00,49.22,49.69,49.18,49.57,32100.0,41.1635,41.5565,41.13,41.4562,32100.0
2009-04-23 13:30:00,49.56,49.58,49.34,49.56,23600.0,41.4478,41.4645,41.2638,41.4478,23600.0
2009-04-23 14:00:00,49.57,49.6,49.27,49.44,28600.0,41.4562,41.4813,41.2053,41.3475,28600.0
2009-04-23 14:30:00,49.42,49.59,49.3,49.34,59800.0,41.3307,41.4729,41.2304,41.2638,59800.0
2009-04-23 15:00:00,49.38,49.39,49.19,49.32,77200.0,41.2973,41.3056,41.1384,41.2471,77200.0
2009-04-23 15:30:00,49.31,49.82,49.3,49.82,155400.0,41.2387,41.6653,41.2304,41.6653,155400.0
2009-04-24 09:30:00,50.15,50.46,49.26,49.55,36000.0,41.9412,42.2005,41.1969,41.4395,36000.0
2009-04-24 10:00:00,49.63,49.9,49.54,49.64,44400.0,41.5064,41.7322,41.4311,41.5147,44400.0
2009-04-24 10:30:00,49.64,49.82,49.38,49.57,36800.0,41.5147,41.6653,41.2973,41.4562,36800.0
2009-04-24 11:00:00,49.63,49.79,49.48,49.79,56100.0,41.5064,41.6402,41.3809,41.6402,56100.0
2009-04-24 11:30:00,49.87,50.26,49.79,50.22,39300.0,41.7071,42.0332,41.6402,41.9998,39300.0
2009-04-24 12:00:00,50.19,50.42,50.17,50.25,41100.0,41.9747,42.1671,41.958,42.0249,41100.0
2009-04-24 12:30:00,50.24,50.4,49.9,50.03,34900.0,42.0165,42.1503,41.7322,41.8409,34900.0
2009-04-24 13:00:00,49.99,50.08,49.72,50.01,68800.0,41.8074,41.8827,41.5816,41.8242,68800.0
2009-04-24 13:30:00,49.97,50.06,49.86,50.02,56800.0,41.7907,41.866,41.6987,41.8325,56800.0
2009-04-24 14:00:00,50.03,50.4,49.66,50.02,52700.0,41.8409,42.1503,41.5315,41.8325,52700.0
2009-04-24 14:30:00,50.01,50.28,49.96,50.26,27300.0,41.8242,42.05,41.7823,42.0332,27300.0
2009-04-24 15:00:00,50.26,50.38,50.14,50.28,47000.0,42.0332,42.1336,41.9329,42.05,47000.0
2009-04-24 15:30:00,50.28,50.86,50.06,50.2,189800.0,42.05,42.535,41.866,41.9831,189800.0
2009-04-27 09:30:00,49.7,50.79,49.7,50.59,57600.0,41.5649,42.4765,41.5649,42.3092,57600.0
2009-04-27 10:00:00,50.58,50.7,50.15,50.47,42100.0,42.3009,42.4012,41.9412,42.2089,42100.0
2009-04-27 10:30:00,50.4,51.46,50.37,51.33,57800.0,42.1503,43.0368,42.1252,42.9281,57800.0
2009-04-27 11:00:00,51.29,52.35,51.28,52.27,114300.0,42.8946,43.7811,42.8863,43.7142,114300.0
2009-04-27 11:30:00,52.27,52.3,51.94,51.99,89200.0,43.7142,43.7393,43.4383,43.4801,89200.0
2009-04-27 12:00:00,52.03,52.36,52.0,52.3,52600.0,43.5135,43.7895,43.4884,43.7393,52600.0
2009-04-27 12:30:00,52.3,52.53,52.12,52.17,87300.0,43.7393,43.9317,43.5888,43.6306,87300.0
2009-04-27 13:00:00,52.2,52.32,52.11,52.19,90800.0,43.6557,43.7561,43.5804,43.6473,90800.0
2009-04-27 13:30:00,52.16,52.34,51.97,52.1,72100.0,43.6222,43.7728,43.4633,43.5721,72100.0
2009-04-27 14:00:00,52.05,52.45,51.96,52.45,108600.0,43.5302,43.8648,43.455,43.8648,108600.0
2009-04-27 14:30:00,52.44,53.24,52.44,52.86,127800.0,43.8564,44.5255,43.8564,44.2077,127800.0
2009-04-27 15:00:00,52.82,52.82,52.3,52.44,87700.0,44.1742,44.1742,43.7393,43.8564,87700.0
2009-04-27 15:30:00,52.47,52.87,52.39,52.59,180700.0,43.8815,44.216,43.8146,43.9819,180700.0
2009-04-28 09:30:00,52.28,52.88,51.42,51.99,65300.0,43.7226,44.2244,43.0034,43.4801,65300.0
2009-04-28 10:00:00,51.99,52.3,51.7,51.91,54900.0,43.4801,43.7393,43.2375,43.4132,54900.0
2009-04-28 10:30:00,51.95,52.55,51.81,51.94,65200.0,43.4466,43.9484,43.3295,43.4383,65200.0
2009-04-28 11:00:00,51.93,52.29,51.73,52.08,45800.0,43.4299,43.731,43.2626,43.5553,45800.0
2009-04-28 11:30:00,52.07,52.29,51.83,52.15,35900.0,43.547,43.731,43.3463,43.6139,35900.0
2009-04-28 12:00:00,52.13,52.66,52.13,52.57,127500.0,43.5972,44.0404,43.5972,43.9651,127500.0
2009-04-28 12:30:00,52.54,53.07,52.54,52.95,73800.0,43.94,44.3833,43.94,44.2829,73800.0
2009-04-28 13:00:00,52.96,52.99,52.53,52.66,47600.0,44.2913,44.3164,43.9317,44.0404,47600.0
2009-04-28 13:30:00,52.63,52.72,52.25,52.28,15200.0,44.0153,44.0906,43.6975,43.7226,15200.0
2009-04-28 14:00:00,52.29,52.51,52.26,52.47,30800.0,43.731,43.915,43.7059,43.8815,30800.0
2009-04-28 14:30:00,52.47,52.73,52.42,52.48,38200.0,43.8815,44.0989,43.8397,43.8899,38200.0
2009-04-28 15:00:00,52.55,52.73,52.31,52.37,64300.0,43.9484,44.0989,43.7477,43.7979,64300.0
2009-04-28 15:30:00,52.32,52.45,52.14,52.31,105800.0,43.7561,43.8648,43.6055,43.7477,105800.0
2009-04-29 09:30:00,52.43,52.97,52.01,52.89,42600.0,43.848,44.2997,43.4968,44.2328,42600.0
2009-04-29 10:00:00,52.9,52.9,52.46,52.57,63700.0,44.2411,44.2411,43.8731,43.9651,63700.0
2009-04-29 10:30:00,52.53,52.77,52.45,52.73,79800.0,43.9317,44.1324,43.8648,44.0989,79800.0
2009-04-29 11:00:00,52.73,53.25,52.69,53.25,84700.0,44.0989,44.5338,44.0655,44.5338,84700.0
2009-04-29 11:30:00,53.23,53.45,53.17,53.25,61300.0,44.5171,44.7011,44.4669,44.5338,61300.0
2009-04-29 12:00:00,53.24,53.34,53.15,53.3,31400.0,44.5255,44.6091,44.4502,44.5756,31400.0
2009-04-29 12:30:00,53.33,53.34,52.98,53.03,52600.0,44.6007,44.6091,44.308,44.3498,52600.0
2009-04-29 13:00:00,53.03,53.31,53.01,53.24,37800.0,44.3498,44.584,44.3331,44.5255,37800.0
2009-04-29 13:30:00,53.25,53.33,53.04,53.08,41400.0,44.5338,44.6007,44.3582,44.3917,41400.0
2009-04-29 14:00:00,53.07,53.4,52.98,53.33,51500.0,44.3833,44.6593,44.308,44.6007,51500.0
2009-04-29 14:30:00,53.32,53.67,53.12,53.4,63100.0,44.5924,44.8851,44.4251,44.6593,63100.0
2009-04-29 15:00:00,53.37,53.5,53.05,53.29,68100.0,44.6342,44.7429,44.3666,44.5673,68100.0
2009-04-29 15:30:00,53.29,53.44,53.07,53.4,187900.0,44.5673,44.6927,44.3833,44.6593,187900.0
2009-04-30 09:30:00,53.6,54.0,53.36,53.87,57400.0,44.8265,45.1611,44.6258,45.0523,57400.0
2009-04-30 10:00:00,53.86,54.06,53.76,53.88,73200.0,45.044,45.2112,44.9603,45.0607,73200.0
2009-04-30 10:30:00,53.88,54.03,53.8,53.98,56500.0,45.0607,45.1862,44.9938,45.1443,56500.0
2009-04-30 11:00:00,53.97,54.04,53.92,53.96,35800.0,45.136,45.1945,45.0942,45.1276,35800.0
2009-04-30 11:30:00,53.96,54.05,53.92,54.01,58800.0,45.1276,45.2029,45.0942,45.1694,58800.0
2009-04-30 12:00:00,54.02,54.15,53.92,54.14,33800.0,45.1778,45.2865,45.0942,45.2781,33800.0
2009-04-30 12:30:00,54.14,54.14,53.95,54.03,64700.0,45.2781,45.2781,45.1192,45.1862,64700.0
2009-04-30 13:00:00,54.0,54.21,53.94,54.0,92300.0,45.1611,45.3367,45.1109,45.1611,92300.0
2009-04-30 13:30:00,53.99,54.1,53.9,54.05,49400.0,45.1527,45.2447,45.0774,45.2029,49400.0
2009-04-30 14:00:00,54.02,54.03,53.7,53.93,84700.0,45.1778,45.1862,44.9102,45.1025,84700.0
2009-04-30 14:30:00,53.94,53.94,53.58,53.75,42800.0,45.1109,45.1109,44.8098,44.952,42800.0
2009-04-30 15:00:00,53.75,53.79,53.48,53.66,64000.0,44.952,44.9854,44.7262,44.8767,64000.0
2009-04-30 15:30:00,53.64,54.01,53.48,53.48,154200.0,44.86,45.1694,44.7262,44.7262,154200.0
2009-05-01 09:30:00,53.48,53.65,52.75,53.24,86700.0,44.7262,44.8684,44.1157,44.5255,86700.0
2009-05-01 10:00:00,53.2,53.5,52.44,52.93,63900.0,44.492,44.7429,43.8564,44.2662,63900.0
2009-05-01 10:30:00,52.99,53.05,52.85,53.01,26500.0,44.3164,44.3666,44.1993,44.3331,26500.0
2009-05-01 11:00:00,53.03,53.31,52.99,53.13,23400.0,44.3498,44.584,44.3164,44.4335,23400.0
2009-05-01 11:30:00,53.12,53.17,52.95,52.99,23400.0,44.4251,44.4669,44.2829,44.3164,23400.0
2009-05-01 12:00:00,52.99,53.2,52.94,53.12,18800.0,44.3164,44.492,44.2746,44.4251,18800.0
2009-05-01 12:30:00,53.12,53.2,53.03,53.2,28400.0,44.4251,44.492,44.3498,44.492,28400.0
2009-05-01 13:00:00,53.16,53.25,53.11,53.17,35500.0,44.4586,44.5338,44.4167,44.4669,35500.0
2009-05-01 13:30:00,53.18,53.3,53.15,53.28,21900.0,44.4753,44.5756,44.4502,44.5589,21900.0
2009-05-01 14:00:00,53.26,53.32,53.0,53.16,33400.0,44.5422,44.5924,44.3247,44.4586,33400.0
2009-05-01 14:30:00,53.16,53.34,53.13,53.21,45700.0,44.4586,44.6091,44.4335,44.5004,45700.0
2009-05-01 15:00:00,53.21,53.39,53.17,53.19,52500.0,44.5004,44.6509,44.4669,44.4836,52500.0
2009-05-01 15:30:00,53.19,53.58,53.15,53.55,108200.0,44.4836,44.8098,44.4502,44.7847,108200.0
2009-05-04 09:30:00,53.88,54.54,53.3,53.36,82700.0,45.0607,45.6127,44.5756,44.6258,82700.0
2009-05-04 10:00:00,53.39,53.6,53.21,53.29,57100.0,44.6509,44.8265,44.5004,44.5673,57100.0
2009-05-04 10:30:00,53.3,53.42,53.1,53.34,46000.0,44.5756,44.676,44.4084,44.6091,46000.0
2009-05-04 11:00:00,53.42,53.6,53.31,53.39,22000.0,44.676,44.8265,44.584,44.6509,22000.0
2009-05-04 11:30:00,53.37,53.56,53.29,53.35,33300.0,44.6342,44.7931,44.5673,44.6175,33300.0
2009-05-04 12:00:00,53.38,53.54,53.12,53.29,79400.0,44.6425,44.7764,44.4251,44.5673,79400.0
2009-05-04 12:30:00,53.31,53.5,53.14,53.18,63800.0,44.584,44.7429,44.4418,44.4753,63800.0
2009-05-04 13:00:00,53.14,53.37,53.01,53.13,47800.0,44.4418,44.6342,44.3331,44.4335,47800.0
2009-05-04 13:30:00,53.17,53.19,52.84,53.0,55700.0,44.4669,44.4836,44.1909,44.3247,55700.0
2009-05-04 14:00:00,53.04,53.18,52.82,53.13,36200.0,44.3582,44.4753,44.1742,44.4335,36200.0
2009-05-04 14:30:00,53.12,53.23,52.97,53.13,30300.0,44.4251,44.5171,44.2997,44.4335,30300.0
2009-05-04 15:00:00,53.15,53.28,53.1,53.24,47500.0,44.4502,44.5589,44.4084,44.5255,47500.0
2009-05-04 15:30:00,53.23,53.71,53.09,53.53,214400.0,44.5171,44.9185,44.4,44.768,214400.0
2009-05-05 09:30:00,53.6,54.15,53.19,54.09,71700.0,44.8265,45.2865,44.4836,45.2363,71700.0
2009-05-05 10:00:00,54.1,54.14,53.93,54.1,58700.0,45.2447,45.2781,45.1025,45.2447,58700.0
2009-05-05 10:30:00,54.06,54.25,54.04,54.12,68300.0,45.2112,45.3701,45.1945,45.2614,68300.0
2009-05-05 11:00:00,54.12,54.3,54.01,54.29,37300.0,45.2614,45.412,45.1694,45.4036,37300.0
2009-05-05 11:30:00,54.29,54.39,54.2,54.2,37100.0,45.4036,45.4872,45.3283,45.3283,37100.0
2009-05-05 12:00:00,54.21,54.23,54.01,54.02,13500.0,45.3367,45.3534,45.1694,45.1778,13500.0
2009-05-05 12:30:00,54.06,54.1,53.91,54.02,16600.0,45.2112,45.2447,45.0858,45.1778,16600.0
2009-05-05 13:00:00,53.99,54.21,53.9,53.98,13900.0,45.1527,45.3367,45.0774,45.1443,13900.0
2009-05-05 13:30:00,53.93,54.19,53.93,54.16,14100.0,45.1025,45.32,45.1025,45.2949,14100.0
2009-05-05 14:00:00,54.15,54.16,53.76,53.84,18800.0,45.2865,45.2949,44.9603,45.0273,18800.0
2009-05-05 14:30:00,53.83,54.19,53.81,54.12,17900.0,45.0189,45.32,45.0022,45.2614,17900.0
2009-05-05 15:00:00,54.1,54.2,54.05,54.19,28800.0,45.2447,45.3283,45.2029,45.32,28800.0
2009-05-05 15:30:00,54.19,54.4,54.14,54.28,62000.0,45.32,45.4956,45.2781,45.3952,62000.0
2009-05-06 09:30:00,54.52,55.0,53.96,54.71,90500.0,45.5959,45.9974,45.1276,45.7548,90500.0
2009-05-06 10:00:00,54.72,54.88,54.2,54.22,92300.0,45.7632,45.897,45.3283,45.3451,92300.0
2009-05-06 10:30:00,54.22,54.59,54.22,54.58,36600.0,45.3451,45.6545,45.3451,45.6461,36600.0
2009-05-06 11:00:00,54.52,54.56,54.29,54.37,31300.0,45.5959,45.6294,45.4036,45.4705,31300.0
2009-05-06 11:30:00,54.37,54.44,54.23,54.37,40900.0,45.4705,45.529,45.3534,45.4705,40900.0
2009-05-06 12:00:00,54.37,54.43,54.27,54.43,29000.0,45.4705,45.5207,45.3869,45.5207,29000.0
2009-05-06 12:30:00,54.48,54.58,54.36,54.42,62600.0,45.5625,45.6461,45.4621,45.5123,62600.0
2009-05-06 13:00:00,54.37,54.54,54.34,54.5,42800.0,45.4705,45.6127,45.4454,45.5792,42800.0
2009-05-06 13:30:00,54.4,54.59,54.28,54.45,40200.0,45.4956,45.6545,45.3952,45.5374,40200.0
2009-05-06 14:00:00,54.45,54.63,54.3,54.63,22900.0,45.5374,45.6879,45.412,45.6879,22900.0
2009-05-06 14:30:00,54.63,54.75,54.34,54.38,43300.0,45.6879,45.7883,45.4454,45.4789,43300.0
2009-05-06 15:00:00,54.38,54.49,54.06,54.23,56300.0,45.4789,45.5709,45.2112,45.3534,56300.0
2009-05-06 15:30:00,54.24,54.7,54.15,54.6,136100.0,45.3618,45.7465,45.2865,45.6629,136100.0
2009-05-07 09:30:00,55.0,55.2,53.67,53.9,68800.0,45.9974,46.1646,44.8851,45.0774,68800.0
2009-05-07 10:00:00,53.91,54.0,53.35,53.37,63700.0,45.0858,45.1611,44.6175,44.6342,63700.0
2009-05-07 10:30:00,53.37,53.84,53.35,53.38,39400.0,44.6342,45.0273,44.6175,44.6425,39400.0
2009-05-07 11:00:00,53.38,53.53,53.05,53.09,49900.0,44.6425,44.768,44.3666,44.4,49900.0
2009-05-07 11:30:00,53.09,53.23,53.02,53.14,48700.0,44.4,44.5171,44.3415,44.4418,48700.0
2009-05-07 12:00:00,53.13,53.13,52.71,52.84,46700.0,44.4335,44.4335,44.0822,44.1909,46700.0
2009-05-07 12:30:00,52.85,53.0,52.75,52.8,41100.0,44.1993,44.3247,44.1157,44.1575,41100.0
2009-05-07 13:00:00,52.83,52.88,52.63,52.64,45800.0,44.1826,44.2244,44.0153,44.0237,45800.0
2009-05-07 13:30:00,52.65,52.7,52.4,52.52,52500.0,44.032,44.0739,43.823,43.9233,52500.0
2009-05-07 14:00:00,52.56,52.6,52.24,52.54,48500.0,43.9568,43.9902,43.6891,43.94,48500.0
2009-05-07 14:30:00,52.55,52.75,52.42,52.57,53900.0,43.9484,44.1157,43.8397,43.9651,53900.0
2009-05-07 15:00:00,52.57,52.85,52.46,52.77,75400.0,43.9651,44.1993,43.8731,44.1324,75400.0
2009-05-07 15:30:00,52.73,53.0,52.42,52.83,106400.0,44.0989,44.3247,43.8397,44.1826,106400.0
2009-05-08 09:30:00,53.0,53.48,52.74,52.89,76500.0,44.3247,44.7262,44.1073,44.2328,76500.0
2009-05-08 10:00:00,52.89,52.91,52.58,52.74,117200.0,44.2328,44.2495,43.9735,44.1073,117200.0
2009-05-08 10:30:00,52.73,52.91,52.65,52.86,70800.0,44.0989,44.2495,44.032,44.2077,70800.0
2009-05-08 11:00:00,52.87,53.0,52.75,52.75,27100.0,44.216,44.3247,44.1157,44.1157,27100.0
2009-05-08 11:30:00,52.77,52.98,52.71,52.85,28100.0,44.1324,44.308,44.0822,44.1993,28100.0
2009-05-08 12:00:00,52.86,52.89,52.75,52.8,25000.0,44.2077,44.2328,44.1157,44.1575,25000.0
2009-05-08 12:30:00,52.77,53.04,52.77,53.02,16500.0,44.1324,44.3582,44.1324,44.3415,16500.0
2009-05-08 13:00:00,53.04,53.24,52.9,53.03,50900.0,44.3582,44.5255,44.2411,44.3498,50900.0
2009-05-08 13:30:00,53.03,53.07,52.88,52.98,15500.0,44.3498,44.3833,44.2244,44.308,15500.0
2009-05-08 14:00:00,52.99,53.25,52.98,53.12,23100.0,44.3164,44.5338,44.308,44.4251,23100.0
2009-05-08 14:30:00,53.1,53.17,53.01,53.03,16900.0,44.4084,44.4669,44.3331,44.3498,16900.0
2009-05-08 15:00:00,53.0,53.09,52.81,53.0,39100.0,44.3247,44.4,44.1658,44.3247,39100.0
2009-05-08 15:30:00,52.98,53.36,52.86,53.33,183400.0,44.308,44.6258,44.2077,44.6007,183400.0
2009-05-11 09:30:00,52.47,53.0,52.2,52.62,70300.0,43.8815,44.3247,43.6557,44.0069,70300.0
2009-05-11 10:00:00,52.66,53.23,52.55,53.03,48500.0,44.0404,44.5171,43.9484,44.3498,48500.0
2009-05-11 10:30:00,53.03,53.22,52.8,52.99,80800.0,44.3498,44.5087,44.1575,44.3164,80800.0
2009-05-11 11:00:00,52.98,53.45,52.88,53.18,28000.0,44.308,44.7011,44.2244,44.4753,28000.0
2009-05-11 11:30:00,53.21,53.53,53.13,53.43,68800.0,44.5004,44.768,44.4335,44.6844,68800.0
2009-05-11 12:00:00,53.35,53.8,53.24,53.61,31200.0,44.6175,44.9938,44.5255,44.8349,31200.0
2009-05-11 12:30:00,53.6,53.75,53.55,53.63,57300.0,44.8265,44.952,44.7847,44.8516,57300.0
2009-05-11 13:00:00,53.65,54.08,53.57,54.02,40000.0,44.8684,45.228,44.8014,45.1778,40000.0
2009-05-11 13:30:00,54.0,54.18,53.96,54.02,58100.0,45.1611,45.3116,45.1276,45.1778,58100.0
2009-05-11 14:00:00,54.03,54.03,53.8,53.99,66700.0,45.1862,45.1862,44.9938,45.1527,66700.0
2009-05-11 14:30:00,54.0,54.04,53.71,53.77,148700.0,45.1611,45.1945,44.9185,44.9687,148700.0
2009-05-11 15:00:00,53.81,53.87,53.57,53.74,79600.0,45.0022,45.0523,44.8014,44.9436,79600.0
2009-05-11 15:30:00,53.75,53.87,53.5,53.64,140200.0,44.952,45.0523,44.7429,44.86,140200.0
2009-05-12 09:30:00,54.0,54.89,53.96,54.5,149100.0,45.1611,45.9054,45.1276,45.5792,149100.0
2009-05-12 10:00:00,54.48,54.7,54.33,54.44,89600.0,45.5625,45.7465,45.437,45.529,89600.0
2009-05-12 10:30:00,54.4,54.45,54.13,54.28,35100.0,45.4956,45.5374,45.2698,45.3952,35100.0
2009-05-12 11:00:00,54.38,54.38,54.05,54.16,34000.0,45.4789,45.4789,45.2029,45.2949,34000.0
2009-05-12 11:30:00,54.1,54.5,54.1,54.48,34600.0,45.2447,45.5792,45.2447,45.5625,34600.0
2009-05-12 12:00:00,54.47,54.8,54.38,54.71,65300.0,45.5541,45.8301,45.4789,45.7548,65300.0
2009-05-12 12:30:00,54.69,54.74,54.46,54.48,53700.0,45.7381,45.7799,45.5458,45.5625,53700.0
2009-05-12 13:00:00,54.5,54.7,54.46,54.63,29200.0,45.5792,45.7465,45.5458,45.6879,29200.0
2009-05-12 13:30:00,54.6,54.7,54.52,54.63,31100.0,45.6629,45.7465,45.5959,45.6879,31100.0
2009-05-12 14:00:00,54.61,54.69,54.35,54.35,21500.0,45.6712,45.7381,45.4538,45.4538,21500.0
2009-05-12 14:30:00,54.36,54.75,54.34,54.7,28700.0,45.4621,45.7883,45.4454,45.7465,28700.0
2009-05-12 15:00:00,54.7,54.94,54.56,54.85,103500.0,45.7465,45.9472,45.6294,45.8719,103500.0
2009-05-12 15:30:00,54.8,54.95,54.51,54.85,226800.0,45.8301,45.9556,45.5876,45.8719,226800.0
2009-05-13 09:30:00,54.15,54.55,53.71,54.44,72300.0,45.2865,45.621,44.9185,45.529,72300.0
2009-05-13 10:00:00,54.37,55.0,54.3,54.96,141700.0,45.4705,45.9974,45.412,45.9639,141700.0
2009-05-13 10:30:00,54.96,54.98,54.68,54.68,72700.0,45.9639,45.9807,45.7298,45.7298,72700.0
2009-05-13 11:00:00,54.68,54.84,54.26,54.49,58100.0,45.7298,45.8636,45.3785,45.5709,58100.0
2009-05-13 11:30:00,54.45,54.45,54.07,54.11,38600.0,45.5374,45.5374,45.2196,45.2531,38600.0
2009-05-13 12:00:00,54.12,54.56,54.05,54.5,54200.0,45.2614,45.6294,45.2029,45.5792,54200.0
2009-05-13 12:30:00,54.5,54.9,54.45,54.7,96200.0,45.5792,45.9137,45.5374,45.7465,96200.0
2009-05-13 13:00:00,54.71,54.76,54.24,54.29,54000.0,45.7548,45.7967,45.3618,45.4036,54000.0
2009-05-13 13:30:00,54.29,54.69,54.12,54.69,35400.0,45.4036,45.7381,45.2614,45.7381,35400.0
2009-05-13 14:00:00,54.69,54.69,54.26,54.42,52300.0,45.7381,45.7381,45.3785,45.5123,52300.0
2009-05-13 14:30:00,54.39,54.65,54.38,54.58,47200.0,45.4872,45.7047,45.4789,45.6461,47200.0
2009-05-13 15:00:00,54.57,54.61,54.29,54.52,81000.0,45.6378,45.6712,45.4036,45.5959,81000.0
2009-05-13 15:30:00,54.52,54.75,54.47,54.55,186400.0,45.5959,45.7883,45.5541,45.621,186400.0
2009-05-14 09:30:00,54.5,54.94,54.19,54.67,81000.0,45.5792,45.9472,45.32,45.7214,81000.0
2009-05-14 10:00:00,54.65,54.99,54.65,54.85,92800.0,45.7047,45.989,45.7047,45.8719,92800.0
2009-05-14 10:30:00,54.82,54.91,54.5,54.71,91300.0,45.8468,45.9221,45.5792,45.7548,91300.0
2009-05-14 11:00:00,54.72,55.1,54.69,55.06,92900.0,45.7632,46.081,45.7381,46.0476,92900.0
2009-05-14 11:30:00,55.11,55.18,55.03,55.14,26000.0,46.0894,46.1479,46.0225,46.1145,26000.0
2009-05-14 12:00:00,55.14,55.47,55.13,55.34,48400.0,46.1145,46.3904,46.1061,46.2817,48400.0
2009-05-14 12:30:00,55.34,55.54,55.21,55.28,38300.0,46.2817,46.449,46.173,46.2315,38300.0
2009-05-14 13:00:00,55.25,55.35,55.25,55.27,40700.0,46.2065,46.2901,46.2065,46.2232,40700.0
2009-05-14 13:30:00,55.27,55.47,55.27,55.39,41500.0,46.2232,46.3904,46.2232,46.3235,41500.0
2009-05-14 14:00:00,55.4,55.59,55.4,55.52,53000.0,46.3319,46.4908,46.3319,46.4323,53000.0
2009-05-14 14:30:00,55.52,55.74,55.52,55.59,49400.0,46.4323,46.6163,46.4323,46.4908,49400.0
2009-05-14 15:00:00,55.62,55.68,55.4,55.49,74500.0,46.5159,46.5661,46.3319,46.4072,74500.0
2009-05-14 15:30:00,55.49,55.67,55.35,55.49,155200.0,46.4072,46.5577,46.2901,46.4072,155200.0
2009-05-15 09:30:00,55.5,56.02,54.79,55.81,65100.0,46.4155,46.8504,45.8218,46.6748,65100.0
2009-05-15 10:00:00,55.74,55.9,55.57,55.79,57100.0,46.6163,46.7501,46.4741,46.6581,57100.0
2009-05-15 10:30:00,55.77,56.18,55.68,56.01,111600.0,46.6413,46.9842,46.5661,46.8421,111600.0
2009-05-15 11:00:00,56.03,56.23,55.77,55.88,57500.0,46.8588,47.026,46.6413,46.7333,57500.0
2009-05-15 11:30:00,55.88,55.96,55.61,55.62,30400.0,46.7333,46.8002,46.5075,46.5159,30400.0
2009-05-15 12:00:00,55.63,55.99,55.59,55.98,44600.0,46.5243,46.8253,46.4908,46.817,44600.0
2009-05-15 12:30:00,55.99,55.99,55.76,55.89,32000.0,46.8253,46.8253,46.633,46.7417,32000.0
2009-05-15 13:00:00,55.88,55.92,55.67,55.7,26000.0,46.7333,46.7668,46.5577,46.5828,26000.0
2009-05-15 13:30:00,55.7,55.91,55.56,55.89,44800.0,46.5828,46.7584,46.4657,46.7417,44800.0
2009-05-15 14:00:00,55.89,55.98,55.76,55.85,37100.0,46.7417,46.817,46.633,46.7082,37100.0
2009-05-15 14:30:00,55.85,56.05,55.8,56.02,42400.0,46.7082,46.8755,46.6664,46.8504,42400.0
2009-05-15 15:00:00,56.02,56.1,55.84,55.99,66200.0,46.8504,46.9173,46.6999,46.8253,66200.0
2009-05-15 15:30:00,56.01,56.06,55.73,55.75,174400.0,46.8421,46.8839,46.6079,46.6246,174400.0
2009-05-18 09:30:00,56.02,56.09,55.06,55.77,96400.0,46.8504,46.909,46.0476,46.6413,96400.0
2009-05-18 10:00:00,55.75,55.8,55.5,55.73,61000.0,46.6246,46.6664,46.4155,46.6079,61000.0
2009-05-18 10:30:00,55.77,55.85,55.49,55.66,43300.0,46.6413,46.7082,46.4072,46.5493,43300.0
2009-05-18 11:00:00,55.7,55.7,55.38,55.41,23000.0,46.5828,46.5828,46.3152,46.3403,23000.0
2009-05-18 11:30:00,55.44,55.6,55.36,55.43,40200.0,46.3654,46.4992,46.2985,46.357,40200.0
2009-05-18 12:00:00,55.44,55.62,55.39,55.62,26300.0,46.3654,46.5159,46.3235,46.5159,26300.0
2009-05-18 12:30:00,55.62,55.72,55.48,55.59,42900.0,46.5159,46.5995,46.3988,46.4908,42900.0
2009-05-18 13:00:00,55.61,55.63,55.25,55.3,71100.0,46.5075,46.5243,46.2065,46.2483,71100.0
2009-05-18 13:30:00,55.31,55.36,54.94,54.98,83200.0,46.2566,46.2985,45.9472,45.9807,83200.0
2009-05-18 14:00:00,54.97,55.09,54.82,55.03,72400.0,45.9723,46.0726,45.8468,46.0225,72400.0
2009-05-18 14:30:00,55.02,55.53,54.99,55.49,83400.0,46.0141,46.4406,45.989,46.4072,83400.0
2009-05-18 15:00:00,55.46,55.56,55.37,55.43,62400.0,46.3821,46.4657,46.3068,46.357,62400.0
2009-05-18 15:30:00,55.43,55.91,55.38,55.8,179200.0,46.357,46.7584,46.3152,46.6664,179200.0
2009-05-19 09:30:00,56.01,56.01,54.88,55.36,74200.0,46.8421,46.8421,45.897,46.2985,74200.0
2009-05-19 10:00:00,55.35,55.95,55.16,55.92,54000.0,46.2901,46.7919,46.1312,46.7668,54000.0
2009-05-19 10:30:00,55.94,56.14,55.86,55.92,35700.0,46.7835,46.9508,46.7166,46.7668,35700.0
2009-05-19 11:00:00,55.91,56.04,55.79,55.99,28600.0,46.7584,46.8671,46.6581,46.8253,28600.0
2009-05-19 11:30:00,56.01,56.15,56.0,56.01,32300.0,46.8421,46.9591,46.8337,46.8421,32300.0
2009-05-19 12:00:00,56.04,56.04,55.82,55.97,27200.0,46.8671,46.8671,46.6832,46.8086,27200.0
2009-05-19 12:30:00,55.97,55.99,55.88,55.88,20800.0,46.8086,46.8253,46.7333,46.7333,20800.0
2009-05-19 13:00:00,55.88,56.04,55.68,56.04,68300.0,46.7333,46.8671,46.5661,46.8671,68300.0
2009-05-19 13:30:00,56.09,56.24,55.98,56.09,21300.0,46.909,47.0344,46.817,46.909,21300.0
2009-05-19 14:00:00,56.1,56.3,56.05,56.25,15100.0,46.9173,47.0846,46.8755,47.0428,15100.0
2009-05-19 14:30:00,56.26,56.34,56.1,56.23,26100.0,47.0511,47.118,46.9173,47.026,26100.0
2009-05-19 15:00:00,56.25,56.4,56.23,56.38,29200.0,47.0428,47.1682,47.026,47.1515,29200.0
2009-05-19 15:30:00,56.37,56.39,55.99,56.13,78800.0,47.1431,47.1599,46.8253,46.9424,78800.0
2009-05-20 09:30:00,56.27,56.51,56.05,56.34,33500.0,47.0595,47.2602,46.8755,47.118,33500.0
2009-05-20 10:00:00,56.38,56.52,56.22,56.22,43100.0,47.1515,47.2686,47.0177,47.0177,43100.0
2009-05-20 10:30:00,56.22,56.24,56.06,56.1,21000.0,47.0177,47.0344,46.8839,46.9173,21000.0
2009-05-20 11:00:00,56.1,56.19,56.01,56.09,24900.0,46.9173,46.9926,46.8421,46.909,24900.0
2009-05-20 11:30:00,56.08,56.15,55.73,55.77,15300.0,46.9006,46.9591,46.6079,46.6413,15300.0
2009-05-20 12:00:00,55.77,55.87,55.7,55.72,35600.0,46.6413,46.725,46.5828,46.5995,35600.0
2009-05-20 12:30:00,55.71,55.72,55.39,55.39,47900.0,46.5912,46.5995,46.3235,46.3235,47900.0
2009-05-20 13:00:00,55.4,55.67,55.33,55.65,49600.0,46.3319,46.5577,46.2734,46.541,49600.0
2009-05-20 13:30:00,55.68,55.76,55.56,55.66,36800.0,46.5661,46.633,46.4657,46.5493,36800.0
2009-05-20 14:00:00,55.65,56.01,55.35,55.94,40200.0,46.541,46.8421,46.2901,46.7835,40200.0
2009-05-20 14:30:00,55.94,55.97,55.67,55.82,32600.0,46.7835,46.8086,46.5577,46.6832,32600.0
2009-05-20 15:00:00,55.82,55.84,55.34,55.5,47900.0,46.6832,46.6999,46.2817,46.4155,47900.0
2009-05-20 15:30:00,55.49,55.51,55.0,55.04,184700.0,46.4072,46.4239,45.9974,46.0308,184700.0
2009-05-21 09:30:00,54.57,55.03,54.0,54.89,63000.0,45.6378,46.0225,45.1611,45.9054,63000.0
2009-05-21 10:00:00,54.87,55.0,54.25,54.62,65300.0,45.8887,45.9974,45.3701,45.6796,65300.0
2009-05-21 10:30:00,54.6,55.04,54.49,54.49,72400.0,45.6629,46.0308,45.5709,45.5709,72400.0
2009-05-21 11:00:00,54.49,54.53,53.89,54.0,61300.0,45.5709,45.6043,45.0691,45.1611,61300.0
2009-05-21 11:30:00,53.99,54.21,53.78,53.91,72200.0,45.1527,45.3367,44.9771,45.0858,72200.0
2009-05-21 12:00:00,53.92,54.02,53.84,53.84,24600.0,45.0942,45.1778,45.0273,45.0273,24600.0
2009-05-21 12:30:00,53.92,54.08,53.91,53.95,24400.0,45.0942,45.228,45.0858,45.1192,24400.0
2009-05-21 13:00:00,53.94,54.03,53.94,54.0,20900.0,45.1109,45.1862,45.1109,45.1611,20900.0
2009-05-21 13:30:00,54.0,54.03,53.9,53.95,25700.0,45.1611,45.1862,45.0774,45.1192,25700.0
2009-05-21 14:00:00,53.96,54.0,53.69,53.72,37700.0,45.1276,45.1611,44.9018,44.9269,37700.0
2009-05-21 14:30:00,53.71,53.78,53.59,53.7,41600.0,44.9185,44.9771,44.8182,44.9102,41600.0
2009-05-21 15:00:00,53.72,53.84,53.53,53.61,50600.0,44.9269,45.0273,44.768,44.8349,50600.0
2009-05-21 15:30:00,53.58,53.86,53.42,53.85,181200.0,44.8098,45.044,44.676,45.0356,181200.0
2009-05-22 09:30:00,53.98,54.33,53.27,53.6,36100.0,45.1443,45.437,44.5506,44.8265,36100.0
2009-05-22 10:00:00,53.65,53.94,53.53,53.75,60300.0,44.8684,45.1109,44.768,44.952,60300.0
2009-05-22 10:30:00,53.73,54.26,53.58,54.18,36300.0,44.9353,45.3785,44.8098,45.3116,36300.0
2009-05-22 11:00:00,54.19,54.39,54.11,54.23,17400.0,45.32,45.4872,45.2531,45.3534,17400.0
2009-05-22 11:30:00,54.26,54.42,54.18,54.38,12600.0,45.3785,45.5123,45.3116,45.4789,12600.0
2009-05-22 12:00:00,54.42,54.48,54.27,54.27,10900.0,45.5123,45.5625,45.3869,45.3869,10900.0
2009-05-22 12:30:00,54.26,54.48,54.18,54.38,32200.0,45.3785,45.5625,45.3116,45.4789,32200.0
2009-05-22 13:00:00,54.37,54.4,54.27,54.27,13700.0,45.4705,45.4956,45.3869,45.3869,13700.0
2009-05-22 13:30:00,54.29,54.29,54.05,54.22,14400.0,45.4036,45.4036,45.2029,45.3451,14400.0
2009-05-22 14:00:00,54.28,54.33,54.16,54.32,17700.0,45.3952,45.437,45.2949,45.4287,17700.0
2009-05-22 14:30:00,54.31,54.46,54.23,54.43,17800.0,45.4203,45.5458,45.3534,45.5207,17800.0
2009-05-22 15:00:00,54.42,54.54,54.24,54.26,24900.0,45.5123,45.6127,45.3618,45.3785,24900.0
2009-05-22 15:30:00,54.26,54.44,53.9,54.01,68500.0,45.3785,45.529,45.0774,45.1694,68500.0
2009-05-26 09:30:00,53.94,54.16,53.35,53.98,60900.0,45.1109,45.2949,44.6175,45.1443,60900.0
2009-05-26 10:00:00,54.03,54.92,54.03,54.71,49000.0,45.1862,45.9305,45.1862,45.7548,49000.0
2009-05-26 10:30:00,54.72,55.12,54.67,55.06,30700.0,45.7632,46.0977,45.7214,46.0476,30700.0
2009-05-26 11:00:00,55.06,55.12,54.93,55.09,18200.0,46.0476,46.0977,45.9388,46.0726,18200.0
2009-05-26 11:30:00,55.1,55.15,54.9,55.04,36800.0,46.081,46.1228,45.9137,46.0308,36800.0
2009-05-26 12:00:00,55.03,55.04,54.79,54.81,44200.0,46.0225,46.0308,45.8218,45.8385,44200.0
2009-05-26 12:30:00,54.83,54.99,54.81,54.98,15200.0,45.8552,45.989,45.8385,45.9807,15200.0
2009-05-26 13:00:00,54.97,55.0,54.81,54.87,38700.0,45.9723,45.9974,45.8385,45.8887,38700.0
2009-05-26 13:30:00,54.88,55.1,54.8,55.02,50300.0,45.897,46.081,45.8301,46.0141,50300.0
2009-05-26 14:00:00,55.02,55.08,54.89,55.01,32200.0,46.0141,46.0643,45.9054,46.0057,32200.0
2009-05-26 14:30:00,55.03,55.06,54.74,54.74,43500.0,46.0225,46.0476,45.7799,45.7799,43500.0
2009-05-26 15:00:00,54.75,54.87,54.59,54.66,53000.0,45.7883,45.8887,45.6545,45.713,53000.0
2009-05-26 15:30:00,54.63,54.98,54.61,54.97,115200.0,45.6879,45.9807,45.6712,45.9723,115200.0
2009-05-27 09:30:00,54.85,54.85,53.81,54.55,44100.0,46.0434,46.0434,45.1704,45.7916,44100.0
2009-05-27 10:00:00,54.55,54.8,54.24,54.78,24700.0,45.7916,46.0014,45.5314,45.9847,24700.0
2009-05-27 10:30:00,54.77,54.84,54.55,54.78,34400.0,45.9763,46.035,45.7916,45.9847,34400.0
2009-05-27 11:00:00,54.75,54.75,54.53,54.66,27100.0,45.9595,45.9595,45.7748,45.8839,27100.0
2009-05-27 11:30:00,54.61,54.76,54.51,54.52,13300.0,45.842,45.9679,45.758,45.7664,13300.0
2009-05-27 12:00:00,54.52,54.58,54.28,54.33,44800.0,45.7664,45.8168,45.5649,45.6069,44800.0
2009-05-27 12:30:00,54.33,54.33,54.03,54.03,20400.0,45.6069,45.6069,45.3551,45.3551,20400.0
2009-05-27 13:00:00,54.03,54.21,53.93,54.12,32200.0,45.3551,45.5062,45.2711,45.4306,32200.0
2009-05-27 13:30:00,54.12,54.14,53.65,53.83,34900.0,45.4306,45.4474,45.0361,45.1872,34900.0
2009-05-27 14:00:00,53.79,53.92,53.6,53.9,29700.0,45.1536,45.2627,44.9941,45.2459,29700.0
2009-05-27 14:30:00,53.91,54.23,53.9,53.99,37800.0,45.2543,45.523,45.2459,45.3215,37800.0
2009-05-27 15:00:00,53.98,54.03,53.58,53.63,47100.0,45.3131,45.3551,44.9773,45.0193,47100.0
2009-05-27 15:30:00,53.67,53.92,53.43,53.59,100300.0,45.0529,45.2627,44.8514,44.9857,100300.0
2009-05-28 09:30:00,53.75,53.97,53.3,53.6,51100.0,45.12,45.3047,44.7423,44.9941,51100.0
2009-05-28 10:00:00,53.5,53.5,52.75,53.04,54500.0,44.9102,44.9102,44.2806,44.524,54500.0
2009-05-28 10:30:00,53.02,53.04,52.76,53.01,28200.0,44.5072,44.524,44.289,44.4988,28200.0
2009-05-28 11:00:00,53.01,53.35,52.97,53.23,27300.0,44.4988,44.7843,44.4653,44.6835,27300.0
2009-05-28 11:30:00,53.2,53.5,53.08,53.47,16100.0,44.6583,44.9102,44.5576,44.885,16100.0
2009-05-28 12:00:00,53.47,53.55,52.94,52.94,27200.0,44.885,44.9521,44.4401,44.4401,27200.0
2009-05-28 12:30:00,52.93,52.97,52.7,52.83,19000.0,44.4317,44.4653,44.2386,44.3477,19000.0
2009-05-28 13:00:00,52.85,53.59,52.83,53.43,40300.0,44.3645,44.9857,44.3477,44.8514,40300.0
2009-05-28 13:30:00,53.4,53.44,53.14,53.23,22500.0,44.8262,44.8598,44.608,44.6835,22500.0
2009-05-28 14:00:00,53.34,53.64,53.34,53.64,26100.0,44.7759,45.0277,44.7759,45.0277,26100.0
2009-05-28 14:30:00,53.63,53.79,53.47,53.72,35100.0,45.0193,45.1536,44.885,45.0948,35100.0
2009-05-28 15:00:00,53.72,53.76,53.47,53.59,29600.0,45.0948,45.1284,44.885,44.9857,29600.0
2009-05-28 15:30:00,53.58,53.93,53.51,53.84,114500.0,44.9773,45.2711,44.9186,45.1956,114500.0
2009-05-29 09:30:00,53.95,54.16,53.21,53.4,41200.0,45.2879,45.4642,44.6667,44.8262,41200.0
2009-05-29 10:00:00,53.4,53.66,53.27,53.55,25200.0,44.8262,45.0445,44.7171,44.9521,25200.0
2009-05-29 10:30:00,53.57,53.6,53.28,53.56,34200.0,44.9689,44.9941,44.7255,44.9605,34200.0
2009-05-29 11:00:00,53.53,53.53,53.27,53.27,17200.0,44.9354,44.9354,44.7171,44.7171,17200.0
2009-05-29 11:30:00,53.22,53.28,52.74,52.76,31300.0,44.6751,44.7255,44.2722,44.289,31300.0
2009-05-29 12:00:00,52.76,52.85,52.63,52.78,35700.0,44.289,44.3645,44.1799,44.3058,35700.0
2009-05-29 12:30:00,52.76,52.81,52.63,52.75,26900.0,44.289,44.331,44.1799,44.2806,26900.0
2009-05-29 13:00:00,52.7,52.88,52.65,52.67,17000.0,44.2386,44.3897,44.1966,44.2134,17000.0
2009-05-29 13:30:00,52.68,52.83,52.63,52.72,30900.0,44.2218,44.3477,44.1799,44.2554,30900.0
2009-05-29 14:00:00,52.71,52.76,52.62,52.72,30000.0,44.247,44.289,44.1715,44.2554,30000.0
2009-05-29 14:30:00,52.72,52.74,52.42,52.53,47400.0,44.2554,44.2722,44.0036,44.0959,47400.0
2009-05-29 15:00:00,52.52,52.67,52.41,52.51,71400.0,44.0875,44.2134,43.9952,44.0791,71400.0
2009-05-29 15:30:00,52.5,52.99,52.48,52.99,128000.0,44.0707,44.4821,44.0539,44.4821,128000.0
2009-06-01 09:30:00,53.04,54.79,53.04,54.61,89900.0,44.524,45.9931,44.524,45.842,89900.0
2009-06-01 10:00:00,54.62,55.53,54.58,55.41,87600.0,45.8503,46.6142,45.8168,46.5135,87600.0
2009-06-01 10:30:00,55.36,55.55,55.31,55.34,57700.0,46.4715,46.631,46.4296,46.4547,57700.0
2009-06-01 11:00:00,55.36,55.41,55.19,55.33,25600.0,46.4715,46.5135,46.3288,46.4463,25600.0
2009-06-01 11:30:00,55.36,55.36,55.12,55.14,17000.0,46.4715,46.4715,46.2701,46.2869,17000.0
2009-06-01 12:00:00,55.15,55.16,54.88,54.92,26500.0,46.2953,46.3036,46.0686,46.1022,26500.0
2009-06-01 12:30:00,54.94,55.03,54.86,54.86,15900.0,46.119,46.1945,46.0518,46.0518,15900.0
2009-06-01 13:00:00,54.86,54.95,54.84,54.95,15400.0,46.0518,46.1274,46.035,46.1274,15400.0
2009-06-01 13:30:00,54.95,55.02,54.93,54.94,29900.0,46.1274,46.1861,46.1106,46.119,29900.0
2009-06-01 14:00:00,54.98,55.13,54.88,55.09,39300.0,46.1525,46.2785,46.0686,46.2449,39300.0
2009-06-01 14:30:00,55.08,55.11,54.93,55.01,47800.0,46.2365,46.2617,46.1106,46.1777,47800.0
2009-06-01 15:00:00,55.02,55.1,54.83,55.01,49600.0,46.1861,46.2533,46.0266,46.1777,49600.0
2009-06-01 15:30:00,55.02,55.05,54.77,54.96,121400.0,46.1861,46.2113,45.9763,46.1358,121400.0
2009-06-02 09:30:00,54.86,54.94,54.52,54.78,69800.0,46.0518,46.119,45.7664,45.9847,69800.0
2009-06-02 10:00:00,54.78,55.0,54.63,54.77,80600.0,45.9847,46.1693,45.8587,45.9763,80600.0
2009-06-02 10:30:00,54.75,54.86,54.54,54.68,39800.0,45.9595,46.0518,45.7832,45.9007,39800.0
2009-06-02 11:00:00,54.72,54.74,54.5,54.5,50300.0,45.9343,45.9511,45.7496,45.7496,50300.0
2009-06-02 11:30:00,54.52,54.69,54.41,54.66,19500.0,45.7664,45.9091,45.6741,45.8839,19500.0
2009-06-02 12:00:00,54.69,54.69,54.45,54.45,48900.0,45.9091,45.9091,45.7076,45.7076,48900.0
2009-06-02 12:30:00,54.45,54.59,54.45,54.5,57100.0,45.7076,45.8252,45.7076,45.7496,57100.0
2009-06-02 13:00:00,54.5,54.54,54.35,54.46,22000.0,45.7496,45.7832,45.6237,45.716,22000.0
2009-06-02 13:30:00,54.47,54.55,54.43,54.46,35600.0,45.7244,45.7916,45.6909,45.716,35600.0
2009-06-02 14:00:00,54.48,54.65,54.43,54.63,42500.0,45.7328,45.8755,45.6909,45.8587,42500.0
2009-06-02 14:30:00,54.61,54.65,54.5,54.57,28700.0,45.842,45.8755,45.7496,45.8084,28700.0
2009-06-02 15:00:00,54.56,54.74,54.51,54.56,48700.0,45.8,45.9511,45.758,45.8,48700.0
2009-06-02 15:30:00,54.53,54.68,54.43,54.53,80800.0,45.7748,45.9007,45.6909,45.7748,80800.0
2009-06-03 09:30:00,54.05,54.11,53.59,53.78,56600.0,45.3719,45.4222,44.9857,45.1452,56600.0
2009-06-03 10:00:00,53.77,54.11,53.71,54.09,25800.0,45.1368,45.4222,45.0865,45.4054,25800.0
2009-06-03 10:30:00,54.08,54.24,53.99,54.22,23900.0,45.397,45.5314,45.3215,45.5146,23900.0
2009-06-03 11:00:00,54.23,54.3,54.13,54.25,18100.0,45.523,45.5817,45.439,45.5398,18100.0
2009-06-03 11:30:00,54.24,54.43,54.21,54.23,11400.0,45.5314,45.6909,45.5062,45.523,11400.0
2009-06-03 12:00:00,54.23,54.27,54.08,54.08,19300.0,45.523,45.5565,45.397,45.397,19300.0
2009-06-03 12:30:00,54.04,54.16,53.88,53.89,47100.0,45.3635,45.4642,45.2292,45.2376,47100.0
2009-06-03 13:00:00,53.89,53.92,53.67,53.69,54900.0,45.2376,45.2627,45.0529,45.0697,54900.0
2009-06-03 13:30:00,53.69,53.7,53.46,53.52,35300.0,45.0697,45.0781,44.8766,44.927,35300.0
2009-06-03 14:00:00,53.52,53.53,53.36,53.46,45100.0,44.927,44.9354,44.7926,44.8766,45100.0
2009-06-03 14:30:00,53.45,53.54,53.32,53.5,23500.0,44.8682,44.9437,44.7591,44.9102,23500.0
2009-06-03 15:00:00,53.5,53.52,53.4,53.44,30200.0,44.9102,44.927,44.8262,44.8598,30200.0
2009-06-03 15:30:00,53.43,53.59,53.4,53.57,110100.0,44.8514,44.9857,44.8262,44.9689,110100.0
2009-06-04 09:30:00,53.66,54.11,53.57,54.03,22300.0,45.0445,45.4222,44.9689,45.3551,22300.0
2009-06-04 10:00:00,54.0,54.0,53.41,53.5,32000.0,45.3299,45.3299,44.8346,44.9102,32000.0
2009-06-04 10:30:00,53.5,53.53,53.21,53.46,18500.0,44.9102,44.9354,44.6667,44.8766,18500.0
2009-06-04 11:00:00,53.5,53.52,53.37,53.5,14500.0,44.9102,44.927,44.801,44.9102,14500.0
2009-06-04 11:30:00,53.5,53.55,53.2,53.23,15400.0,44.9102,44.9521,44.6583,44.6835,15400.0
2009-06-04 12:00:00,53.18,53.34,53.15,53.32,22900.0,44.6415,44.7759,44.6164,44.7591,22900.0
2009-06-04 12:30:00,53.32,53.43,53.22,53.35,39600.0,44.7591,44.8514,44.6751,44.7843,39600.0
2009-06-04 13:00:00,53.35,53.45,53.27,53.43,15000.0,44.7843,44.8682,44.7171,44.8514,15000.0
2009-06-04 13:30:00,53.43,53.62,53.18,53.22,42400.0,44.8514,45.0109,44.6415,44.6751,42400.0
2009-06-04 14:00:00,53.25,53.3,53.19,53.27,25100.0,44.7003,44.7423,44.6499,44.7171,25100.0
2009-06-04 14:30:00,53.28,53.36,53.2,53.26,37000.0,44.7255,44.7926,44.6583,44.7087,37000.0
2009-06-04 15:00:00,53.26,53.33,53.2,53.32,49600.0,44.7087,44.7675,44.6583,44.7591,49600.0
2009-06-04 15:30:00,53.3,53.54,53.26,53.51,222800.0,44.7423,44.9437,44.7087,44.9186,222800.0
2009-06-05 09:30:00,53.89,54.46,53.48,53.73,46900.0,45.2376,45.716,44.8934,45.1032,46900.0
2009-06-05 10:00:00,53.7,53.75,53.31,53.44,29000.0,45.0781,45.12,44.7507,44.8598,29000.0
2009-06-05 10:30:00,53.43,53.43,52.83,52.88,55300.0,44.8514,44.8514,44.3477,44.3897,55300.0
2009-06-05 11:00:00,52.92,53.39,52.91,53.27,56600.0,44.4233,44.8178,44.4149,44.7171,56600.0
2009-06-05 11:30:00,53.26,53.29,52.97,53.29,127300.0,44.7087,44.7339,44.4653,44.7339,127300.0
2009-06-05 12:00:00,53.28,53.62,53.2,53.59,74700.0,44.7255,45.0109,44.6583,44.9857,74700.0
2009-06-05 12:30:00,53.61,53.7,53.52,53.66,14400.0,45.0025,45.0781,44.927,45.0445,14400.0
2009-06-05 13:00:00,53.68,53.73,53.54,53.56,11700.0,45.0613,45.1032,44.9437,44.9605,11700.0
2009-06-05 13:30:00,53.61,53.75,53.44,53.5,46600.0,45.0025,45.12,44.8598,44.9102,46600.0
2009-06-05 14:00:00,53.51,53.51,53.3,53.32,26700.0,44.9186,44.9186,44.7423,44.7591,26700.0
2009-06-05 14:30:00,53.32,53.45,53.3,53.38,26100.0,44.7591,44.8682,44.7423,44.8094,26100.0
2009-06-05 15:00:00,53.36,53.47,53.3,53.31,33400.0,44.7926,44.885,44.7423,44.7507,33400.0
2009-06-05 15:30:00,53.3,53.52,53.26,53.3,69600.0,44.7423,44.927,44.7087,44.7423,69600.0
2009-06-08 09:30:00,53.0,53.14,52.23,52.35,38400.0,44.4904,44.608,43.8441,43.9448,38400.0
2009-06-08 10:00:00,52.33,52.35,52.16,52.31,126300.0,43.928,43.9448,43.7853,43.9112,126300.0
2009-06-08 10:30:00,52.29,52.38,52.2,52.22,53600.0,43.8944,43.97,43.8189,43.8357,53600.0
2009-06-08 11:00:00,52.23,52.38,52.18,52.22,80300.0,43.8441,43.97,43.8021,43.8357,80300.0
2009-06-08 11:30:00,52.22,52.22,52.0,52.07,58900.0,43.8357,43.8357,43.651,43.7098,58900.0
2009-06-08 12:00:00,52.11,52.12,52.02,52.07,31700.0,43.7433,43.7517,43.6678,43.7098,31700.0
2009-06-08 12:30:00,52.07,52.12,51.97,52.08,47500.0,43.7098,43.7517,43.6258,43.7182,47500.0
2009-06-08 13:00:00,52.08,52.12,51.92,51.94,30800.0,43.7182,43.7517,43.5839,43.6006,30800.0
2009-06-08 13:30:00,51.98,52.01,51.84,51.94,38600.0,43.6342,43.6594,43.5167,43.6006,38600.0
2009-06-08 14:00:00,51.93,51.95,51.78,51.92,42200.0,43.5922,43.609,43.4663,43.5839,42200.0
2009-06-08 14:30:00,51.94,51.99,51.85,51.95,35100.0,43.6006,43.6426,43.5251,43.609,35100.0
2009-06-08 15:00:00,51.96,52.54,51.95,52.52,63700.0,43.6174,44.1043,43.609,44.0875,63700.0
2009-06-08 15:30:00,52.52,52.82,52.27,52.37,130600.0,44.0875,44.3393,43.8777,43.9616,130600.0
2009-06-09 09:30:00,52.74,53.39,52.2,53.21,70600.0,44.2722,44.8178,43.8189,44.6667,70600.0
2009-06-09 10:00:00,53.26,53.39,52.88,52.9,41100.0,44.7087,44.8178,44.3897,44.4065,41100.0
2009-06-09 10:30:00,52.9,53.19,52.89,53.03,21400.0,44.4065,44.6499,44.3981,44.5156,21400.0
2009-06-09 11:00:00,53.0,53.22,52.88,53.12,116300.0,44.4904,44.6751,44.3897,44.5912,116300.0
2009-06-09 11:30:00,53.1,53.38,53.07,53.26,127000.0,44.5744,44.8094,44.5492,44.7087,127000.0
2009-06-09 12:00:00,53.26,53.62,53.24,53.61,22500.0,44.7087,45.0109,44.6919,45.0025,22500.0
2009-06-09 12:30:00,53.61,53.63,53.5,53.52,12900.0,45.0025,45.0193,44.9102,44.927,12900.0
2009-06-09 13:00:00,53.51,53.71,53.49,53.71,24000.0,44.9186,45.0865,44.9018,45.0865,24000.0
2009-06-09 13:30:00,53.67,53.72,53.58,53.71,15000.0,45.0529,45.0948,44.9773,45.0865,15000.0
2009-06-09 14:00:00,53.7,53.81,53.62,53.81,15600.0,45.0781,45.1704,45.0109,45.1704,15600.0
2009-06-09 14:30:00,53.81,53.84,53.56,53.65,40200.0,45.1704,45.1956,44.9605,45.0361,40200.0
2009-06-09 15:00:00,53.63,53.71,53.45,53.53,32100.0,45.0193,45.0865,44.8682,44.9354,32100.0
2009-06-09 15:30:00,53.5,53.59,53.31,53.33,81600.0,44.9102,44.9857,44.7507,44.7675,81600.0
2009-06-10 09:30:00,53.79,53.85,52.74,52.8,96300.0,45.1536,45.204,44.2722,44.3226,96300.0
2009-06-10 10:00:00,52.8,52.8,52.36,52.53,99500.0,44.3226,44.3226,43.9532,44.0959,99500.0
2009-06-10 10:30:00,52.54,52.62,52.36,52.4,25000.0,44.1043,44.1715,43.9532,43.9868,25000.0
2009-06-10 11:00:00,52.44,52.52,52.32,52.52,15000.0,44.0204,44.0875,43.9196,44.0875,15000.0
2009-06-10 11:30:00,52.57,52.6,52.41,52.44,14800.0,44.1295,44.1547,43.9952,44.0204,14800.0
2009-06-10 12:00:00,52.47,52.68,52.41,52.68,30800.0,44.0455,44.2218,43.9952,44.2218,30800.0
2009-06-10 12:30:00,52.71,52.71,52.56,52.62,6600.0,44.247,44.247,44.1211,44.1715,6600.0
2009-06-10 13:00:00,52.6,52.63,52.38,52.38,20700.0,44.1547,44.1799,43.97,43.97,20700.0
2009-06-10 13:30:00,52.4,52.45,52.11,52.23,26000.0,43.9868,44.0288,43.7433,43.8441,26000.0
2009-06-10 14:00:00,52.22,52.35,52.1,52.34,21800.0,43.8357,43.9448,43.735,43.9364,21800.0
2009-06-10 14:30:00,52.29,52.62,52.2,52.49,20300.0,43.8944,44.1715,43.8189,44.0623,20300.0
2009-06-10 15:00:00,52.49,52.51,52.32,52.4,29300.0,44.0623,44.0791,43.9196,43.9868,29300.0
2009-06-10 15:30:00,52.4,52.7,52.4,52.62,135300.0,43.9868,44.2386,43.9868,44.1715,135300.0
2009-06-11 09:30:00,52.51,53.14,52.51,52.81,54100.0,44.0791,44.608,44.0791,44.331,54100.0
2009-06-11 10:00:00,52.83,52.92,52.43,52.55,41500.0,44.3477,44.4233,44.012,44.1127,41500.0
2009-06-11 10:30:00,52.56,52.68,52.39,52.39,27900.0,44.1211,44.2218,43.9784,43.9784,27900.0
2009-06-11 11:00:00,52.42,52.59,52.29,52.51,20400.0,44.0036,44.1463,43.8944,44.0791,20400.0
2009-06-11 11:30:00,52.51,52.51,52.31,52.36,52100.0,44.0791,44.0791,43.9112,43.9532,52100.0
2009-06-11 12:00:00,52.36,52.36,51.92,51.92,43200.0,43.9532,43.9532,43.5839,43.5839,43200.0
2009-06-11 12:30:00,51.94,52.05,51.84,51.98,32800.0,43.6006,43.693,43.5167,43.6342,32800.0
2009-06-11 13:00:00,52.02,52.43,52.01,52.43,31600.0,43.6678,44.012,43.6594,44.012,31600.0
2009-06-11 13:30:00,52.44,52.57,52.38,52.52,17600.0,44.0204,44.1295,43.97,44.0875,17600.0
2009-06-11 14:00:00,52.52,52.53,52.32,52.33,71100.0,44.0875,44.0959,43.9196,43.928,71100.0
2009-06-11 14:30:00,52.34,52.46,52.13,52.32,44000.0,43.9364,44.0371,43.7601,43.9196,44000.0
2009-06-11 15:00:00,52.32,52.37,51.99,52.0,61300.0,43.9196,43.9616,43.6426,43.651,61300.0
2009-06-11 15:30:00,51.98,52.16,51.8,51.89,127300.0,43.6342,43.7853,43.4831,43.5587,127300.0
2009-06-12 09:30:00,51.88,52.03,51.0,51.1,39200.0,43.5503,43.6762,42.8116,42.8955,39200.0
2009-06-12 10:00:00,51.09,51.09,50.6,50.6,138800.0,42.8871,42.8871,42.4758,42.4758,138800.0
2009-06-12 10:30:00,50.61,50.75,50.49,50.64,45400.0,42.4842,42.6017,42.3834,42.5094,45400.0
2009-06-12 11:00:00,50.64,50.68,50.32,50.36,45400.0,42.5094,42.5429,42.2407,42.2743,45400.0
2009-06-12 11:30:00,50.34,50.35,50.14,50.2,34500.0,42.2575,42.2659,42.0896,42.14,34500.0
2009-06-12 12:00:00,50.18,50.5,50.17,50.2,53200.0,42.1232,42.3918,42.1148,42.14,53200.0
2009-06-12 12:30:00,50.19,50.39,50.13,50.25,32200.0,42.1316,42.2995,42.0812,42.182,32200.0
2009-06-12 13:00:00,50.29,50.44,50.29,50.3,37000.0,42.2156,42.3415,42.2156,42.224,37000.0
2009-06-12 13:30:00,50.31,50.41,50.2,50.34,44500.0,42.2323,42.3163,42.14,42.2575,44500.0
2009-06-12 14:00:00,50.35,50.41,50.22,50.34,37300.0,42.2659,42.3163,42.1568,42.2575,37300.0
2009-06-12 14:30:00,50.31,50.61,50.31,50.52,39600.0,42.2323,42.4842,42.2323,42.4086,39600.0
2009-06-12 15:00:00,50.52,50.63,50.48,50.58,76200.0,42.4086,42.501,42.3751,42.459,76200.0
2009-06-12 15:30:00,50.58,50.73,50.48,50.71,91300.0,42.459,42.5849,42.3751,42.5681,91300.0
2009-06-15 09:30:00,50.54,50.61,49.69,50.02,94300.0,42.4254,42.4842,41.7119,41.9889,94300.0
2009-06-15 10:00:00,50.03,50.16,49.93,50.16,57800.0,41.9973,42.1064,41.9134,42.1064,57800.0
2009-06-15 10:30:00,50.11,50.11,49.75,49.78,114600.0,42.0645,42.0645,41.7623,41.7874,114600.0
2009-06-15 11:00:00,49.84,50.0,49.76,50.0,56800.0,41.8378,41.9721,41.7707,41.9721,56800.0
2009-06-15 11:30:00,49.99,50.13,49.96,50.09,54900.0,41.9637,42.0812,41.9385,42.0477,54900.0
2009-06-15 12:00:00,50.1,50.26,50.07,50.18,34300.0,42.0561,42.1904,42.0309,42.1232,34300.0
2009-06-15 12:30:00,50.13,50.49,50.13,50.48,33900.0,42.0812,42.3834,42.0812,42.3751,33900.0
2009-06-15 13:00:00,50.47,50.61,50.4,50.61,71300.0,42.3667,42.4842,42.3079,42.4842,71300.0
2009-06-15 13:30:00,50.61,50.61,50.35,50.37,42500.0,42.4842,42.4842,42.2659,42.2827,42500.0
2009-06-15 14:00:00,50.35,50.62,50.35,50.62,62500.0,42.2659,42.4926,42.2659,42.4926,62500.0
2009-06-15 14:30:00,50.62,50.85,50.6,50.67,73900.0,42.4926,42.6856,42.4758,42.5345,73900.0
2009-06-15 15:00:00,50.7,50.83,50.58,50.75,83000.0,42.5597,42.6689,42.459,42.6017,83000.0
2009-06-15 15:30:00,50.75,51.08,50.75,50.86,144200.0,42.6017,42.8787,42.6017,42.694,144200.0
2009-06-16 09:30:00,52.37,52.72,50.03,50.17,264200.0,43.9616,44.2554,41.9973,42.1148,264200.0
2009-06-16 10:00:00,50.07,50.55,49.52,49.74,168000.0,42.0309,42.4338,41.5692,41.7539,168000.0
2009-06-16 10:30:00,49.75,50.17,49.56,50.0,178100.0,41.7623,42.1148,41.6028,41.9721,178100.0
2009-06-16 11:00:00,50.0,50.01,49.75,49.89,82900.0,41.9721,41.9805,41.7623,41.8798,82900.0
2009-06-16 11:30:00,49.9,50.16,49.77,49.8,63400.0,41.8882,42.1064,41.779,41.8042,63400.0
2009-06-16 12:00:00,49.74,50.0,49.35,49.99,125100.0,41.7539,41.9721,41.4265,41.9637,125100.0
2009-06-16 12:30:00,49.96,50.09,49.76,50.03,105000.0,41.9385,42.0477,41.7707,41.9973,105000.0
2009-06-16 13:00:00,50.06,50.15,49.91,50.13,49500.0,42.0225,42.098,41.8966,42.0812,49500.0
2009-06-16 13:30:00,50.15,50.22,49.88,49.95,47100.0,42.098,42.1568,41.8714,41.9301,47100.0
2009-06-16 14:00:00,49.96,49.98,49.76,49.77,36600.0,41.9385,41.9553,41.7707,41.779,36600.0
2009-06-16 14:30:00,49.77,50.05,49.71,50.04,41200.0,41.779,42.0141,41.7287,42.0057,41200.0
2009-06-16 15:00:00,50.04,50.39,49.86,50.39,147400.0,42.0057,42.2995,41.8546,42.2995,147400.0
2009-06-16 15:30:00,50.4,50.41,49.91,50.05,149500.0,42.3079,42.3163,41.8966,42.0141,149500.0
2009-06-17 09:30:00,49.7,49.99,49.5,49.7,67500.0,41.7203,41.9637,41.5524,41.7203,67500.0
2009-06-17 10:00:00,49.7,49.72,49.36,49.45,81400.0,41.7203,41.7371,41.4349,41.5104,81400.0
2009-06-17 10:30:00,49.46,49.6,49.22,49.43,75500.0,41.5188,41.6363,41.3174,41.4936,75500.0
2009-06-17 11:00:00,49.44,49.44,49.16,49.32,73200.0,41.502,41.502,41.267,41.4013,73200.0
2009-06-17 11:30:00,49.32,49.32,49.02,49.06,65900.0,41.4013,41.4013,41.1495,41.183,65900.0
2009-06-17 12:00:00,49.07,49.13,49.0,49.01,58800.0,41.1914,41.2418,41.1327,41.1411,58800.0
2009-06-17 12:30:00,49.0,49.24,48.97,49.04,70200.0,41.1327,41.3341,41.1075,41.1663,70200.0
2009-06-17 13:00:00,49.04,49.06,48.96,49.0,48100.0,41.1663,41.183,41.0991,41.1327,48100.0
2009-06-17 13:30:00,49.0,49.26,49.0,49.11,56400.0,41.1327,41.3509,41.1327,41.225,56400.0
2009-06-17 14:00:00,49.11,49.14,48.93,48.98,103400.0,41.225,41.2502,41.0739,41.1159,103400.0
2009-06-17 14:30:00,48.99,49.0,48.7,48.76,93800.0,41.1243,41.1327,40.8808,40.9312,93800.0
2009-06-17 15:00:00,48.76,48.85,48.64,48.65,126400.0,40.9312,41.0068,40.8305,40.8389,126400.0
2009-06-17 15:30:00,48.59,48.73,48.5,48.63,176000.0,40.7885,40.906,40.713,40.8221,176000.0
2009-06-18 09:30:00,48.26,48.47,47.95,48.39,87200.0,40.5115,40.6878,40.2513,40.6206,87200.0
2009-06-18 10:00:00,48.39,48.62,48.31,48.57,61700.0,40.6206,40.8137,40.5535,40.7717,61700.0
2009-06-18 10:30:00,48.57,48.93,48.57,48.92,56900.0,40.7717,41.0739,40.7717,41.0655,56900.0
2009-06-18 11:00:00,48.92,49.27,48.88,49.01,78900.0,41.0655,41.3593,41.0319,41.1411,78900.0
2009-06-18 11:30:00,49.01,49.42,48.88,49.39,55900.0,41.1411,41.4852,41.0319,41.4601,55900.0
2009-06-18 12:00:00,49.37,49.4,49.25,49.39,62800.0,41.4433,41.4685,41.3425,41.4601,62800.0
2009-06-18 12:30:00,49.39,49.65,49.37,49.63,50600.0,41.4601,41.6783,41.4433,41.6615,50600.0
2009-06-18 13:00:00,49.62,49.98,49.58,49.92,60700.0,41.6531,41.9553,41.6196,41.905,60700.0
2009-06-18 13:30:00,49.98,50.25,49.95,50.04,55700.0,41.9553,42.182,41.9301,42.0057,55700.0
2009-06-18 14:00:00,50.04,50.04,49.92,50.0,83000.0,42.0057,42.0057,41.905,41.9721,83000.0
2009-06-18 14:30:00,50.02,50.09,49.89,50.0,52900.0,41.9889,42.0477,41.8798,41.9721,52900.0
2009-06-18 15:00:00,50.01,50.02,49.9,49.94,79700.0,41.9805,41.9889,41.8882,41.9218,79700.0
2009-06-18 15:30:00,49.93,50.04,49.81,50.04,143600.0,41.9134,42.0057,41.8126,42.0057,143600.0
2009-06-19 09:30:00,50.24,50.25,49.64,49.79,68100.0,42.1736,42.182,41.6699,41.7958,68100.0
2009-06-19 10:00:00,49.78,49.83,49.43,49.46,36000.0,41.7874,41.8294,41.4936,41.5188,36000.0
2009-06-19 10:30:00,49.45,49.56,49.37,49.53,34800.0,41.5104,41.6028,41.4433,41.5776,34800.0
2009-06-19 11:00:00,49.53,49.62,49.47,49.49,25800.0,41.5776,41.6531,41.5272,41.544,25800.0
2009-06-19 11:30:00,49.5,49.51,49.29,49.3,23800.0,41.5524,41.5608,41.3761,41.3845,23800.0
2009-06-19 12:00:00,49.3,49.35,49.1,49.12,21700.0,41.3845,41.4265,41.2166,41.2334,21700.0
2009-06-19 12:30:00,49.13,49.13,48.98,48.98,18900.0,41.2418,41.2418,41.1159,41.1159,18900.0
2009-06-19 13:00:00,48.98,49.09,48.96,49.0,38800.0,41.1159,41.2082,41.0991,41.1327,38800.0
2009-06-19 13:30:00,49.0,49.18,49.0,49.04,22400.0,41.1327,41.2838,41.1327,41.1663,22400.0
2009-06-19 14:00:00,49.03,49.04,48.89,48.95,31700.0,41.1579,41.1663,41.0403,41.0907,31700.0
2009-06-19 14:30:00,48.95,49.09,48.93,49.02,38900.0,41.0907,41.2082,41.0739,41.1495,38900.0
2009-06-19 15:00:00,49.03,49.12,48.9,49.11,56100.0,41.1579,41.2334,41.0487,41.225,56100.0
2009-06-19 15:30:00,49.12,49.19,48.97,49.02,88700.0,41.2334,41.2922,41.1075,41.1495,88700.0
2009-06-22 09:30:00,48.52,48.88,48.45,48.7,34600.0,40.7297,41.0319,40.671,40.8808,34600.0
2009-06-22 10:00:00,48.68,48.96,48.66,48.74,30200.0,40.8641,41.0991,40.8473,40.9144,30200.0
2009-06-22 10:30:00,48.75,48.94,48.64,48.92,25100.0,40.9228,41.0823,40.8305,41.0655,25100.0
2009-06-22 11:00:00,48.93,48.99,48.79,48.9,30300.0,41.0739,41.1243,40.9564,41.0487,30300.0
2009-06-22 11:30:00,48.88,48.9,48.51,48.54,22900.0,41.0319,41.0487,40.7214,40.7465,22900.0
2009-06-22 12:00:00,48.5,48.55,48.44,48.49,19000.0,40.713,40.7549,40.6626,40.7046,19000.0
2009-06-22 12:30:00,48.5,48.63,48.45,48.52,18700.0,40.713,40.8221,40.671,40.7297,18700.0
2009-06-22 13:00:00,48.52,48.52,48.45,48.49,36900.0,40.7297,40.7297,40.671,40.7046,36900.0
2009-06-22 13:30:00,48.49,48.55,48.43,48.47,27800.0,40.7046,40.7549,40.6542,40.6878,27800.0
2009-06-22 14:00:00,48.48,48.69,48.2,48.35,82200.0,40.6962,40.8725,40.4611,40.587,82200.0
2009-06-22 14:30:00,48.34,48.42,48.29,48.38,35600.0,40.5786,40.6458,40.5367,40.6122,35600.0
2009-06-22 15:00:00,48.38,48.41,48.25,48.27,47500.0,40.6122,40.6374,40.5031,40.5199,47500.0
2009-06-22 15:30:00,48.27,48.43,47.99,48.0,121600.0,40.5199,40.6542,40.2848,40.2932,121600.0
2009-06-23 09:30:00,47.99,48.22,47.47,47.5,53600.0,40.2848,40.4779,39.8483,39.8735,53600.0
2009-06-23 10:00:00,47.5,47.66,47.42,47.59,42200.0,39.8735,40.0078,39.8064,39.9491,42200.0
2009-06-23 10:30:00,47.6,47.6,47.4,47.43,30200.0,39.9575,39.9575,39.7896,39.8148,30200.0
2009-06-23 11:00:00,47.44,47.55,47.36,47.53,31000.0,39.8231,39.9155,39.756,39.8987,31000.0
2009-06-23 11:30:00,47.54,47.62,47.44,47.6,29000.0,39.9071,39.9742,39.8231,39.9575,29000.0
2009-06-23 12:00:00,47.6,47.64,47.48,47.51,18900.0,39.9575,39.991,39.8567,39.8819,18900.0
2009-06-23 12:30:00,47.51,47.52,47.41,47.44,13300.0,39.8819,39.8903,39.798,39.8231,13300.0
2009-06-23 13:00:00,47.44,47.54,47.42,47.49,26200.0,39.8231,39.9071,39.8064,39.8651,26200.0
2009-06-23 13:30:00,47.5,47.55,47.46,47.46,14900.0,39.8735,39.9155,39.8399,39.8399,14900.0
2009-06-23 14:00:00,47.47,47.58,47.46,47.55,25800.0,39.8483,39.9407,39.8399,39.9155,25800.0
2009-06-23 14:30:00,47.54,47.58,47.49,47.56,31100.0,39.9071,39.9407,39.8651,39.9239,31100.0
2009-06-23 15:00:00,47.55,47.77,47.51,47.76,26700.0,39.9155,40.1002,39.8819,40.0918,26700.0
2009-06-23 15:30:00,47.74,47.83,47.66,47.74,56900.0,40.075,40.1505,40.0078,40.075,56900.0
2009-06-24 09:30:00,47.96,48.32,47.96,48.24,25300.0,40.2597,40.5619,40.2597,40.4947,25300.0
2009-06-24 10:00:00,48.21,48.31,48.01,48.25,46400.0,40.4695,40.5535,40.3016,40.5031,46400.0
2009-06-24 10:30:00,48.3,48.31,48.09,48.26,17000.0,40.5451,40.5535,40.3688,40.5115,17000.0
2009-06-24 11:00:00,48.27,48.48,48.24,48.4,25200.0,40.5199,40.6962,40.4947,40.629,25200.0
2009-06-24 11:30:00,48.4,48.45,48.39,48.43,11000.0,40.629,40.671,40.6206,40.6542,11000.0
2009-06-24 12:00:00,48.43,48.47,48.42,48.47,9700.0,40.6542,40.6878,40.6458,40.6878,9700.0
2009-06-24 12:30:00,48.45,48.53,48.45,48.5,14700.0,40.671,40.7381,40.671,40.713,14700.0
2009-06-24 13:00:00,48.5,48.52,48.49,48.5,12100.0,40.713,40.7297,40.7046,40.713,12100.0
2009-06-24 13:30:00,48.51,48.51,48.46,48.48,18300.0,40.7214,40.7214,40.6794,40.6962,18300.0
2009-06-24 14:00:00,48.48,48.64,48.39,48.45,30800.0,40.6962,40.8305,40.6206,40.671,30800.0
2009-06-24 14:30:00,48.46,48.58,48.39,48.46,46300.0,40.6794,40.7801,40.6206,40.6794,46300.0
2009-06-24 15:00:00,48.47,48.5,48.19,48.49,43400.0,40.6878,40.713,40.4527,40.7046,43400.0
2009-06-24 15:30:00,48.49,48.69,48.36,48.67,122700.0,40.7046,40.8725,40.5954,40.8557,122700.0
2009-06-25 09:30:00,48.6,49.08,48.25,49.03,43300.0,40.7969,41.1998,40.5031,41.1579,43300.0
2009-06-25 10:00:00,48.94,49.35,48.94,49.24,47800.0,41.0823,41.4265,41.0823,41.3341,47800.0
2009-06-25 10:30:00,49.24,49.49,49.2,49.3,80400.0,41.3341,41.544,41.3006,41.3845,80400.0
2009-06-25 11:00:00,49.29,49.44,49.22,49.32,29200.0,41.3761,41.502,41.3174,41.4013,29200.0
2009-06-25 11:30:00,49.3,49.48,49.29,49.45,27100.0,41.3845,41.5356,41.3761,41.5104,27100.0
2009-06-25 12:00:00,49.48,49.49,49.36,49.4,19200.0,41.5356,41.544,41.4349,41.4685,19200.0
2009-06-25 12:30:00,49.38,49.42,49.3,49.31,18500.0,41.4517,41.4852,41.3845,41.3929,18500.0
2009-06-25 13:00:00,49.3,49.37,49.3,49.35,34000.0,41.3845,41.4433,41.3845,41.4265,34000.0
2009-06-25 13:30:00,49.36,49.41,49.21,49.26,16100.0,41.4349,41.4769,41.309,41.3509,16100.0
2009-06-25 14:00:00,49.27,49.31,49.03,49.18,35200.0,41.3593,41.3929,41.1579,41.2838,35200.0
2009-06-25 14:30:00,49.17,49.36,49.16,49.27,46900.0,41.2754,41.4349,41.267,41.3593,46900.0
2009-06-25 15:00:00,49.24,49.41,49.22,49.33,42400.0,41.3341,41.4769,41.3174,41.4097,42400.0
2009-06-25 15:30:00,49.32,49.4,49.07,49.36,52200.0,41.4013,41.4685,41.1914,41.4349,52200.0
2009-06-26 09:30:00,49.29,49.65,48.8,48.83,64100.0,41.3761,41.6783,40.9648,40.99,64100.0
2009-06-26 10:00:00,48.82,49.35,48.82,49.19,38800.0,40.9816,41.4265,40.9816,41.2922,38800.0
2009-06-26 10:30:00,49.21,49.48,49.16,49.42,29200.0,41.309,41.5356,41.267,41.4852,29200.0
2009-06-26 11:00:00,49.33,49.67,49.33,49.62,30800.0,41.4097,41.6951,41.4097,41.6531,30800.0
2009-06-26 11:30:00,49.65,49.85,49.58,49.85,39800.0,41.6783,41.8462,41.6196,41.8462,39800.0
2009-06-26 12:00:00,49.84,50.06,49.84,49.85,37400.0,41.8378,42.0225,41.8378,41.8462,37400.0
2009-06-26 12:30:00,49.88,49.96,49.78,49.88,22200.0,41.8714,41.9385,41.7874,41.8714,22200.0
2009-06-26 13:00:00,49.86,49.87,49.72,49.77,18300.0,41.8546,41.863,41.7371,41.779,18300.0
2009-06-26 13:30:00,49.77,49.82,49.68,49.74,26900.0,41.779,41.821,41.7035,41.7539,26900.0
2009-06-26 14:00:00,49.74,49.81,49.67,49.77,27100.0,41.7539,41.8126,41.6951,41.779,27100.0
2009-06-26 14:30:00,49.79,49.8,49.72,49.79,36200.0,41.7958,41.8042,41.7371,41.7958,36200.0
2009-06-26 15:00:00,49.79,49.82,49.57,49.6,65100.0,41.7958,41.821,41.6112,41.6363,65100.0
2009-06-26 15:30:00,49.6,49.87,49.53,49.74,131900.0,41.6363,41.863,41.5776,41.7539,131900.0
2009-06-29 09:30:00,49.72,49.78,49.1,49.54,62500.0,41.7371,41.7874,41.2166,41.586,62500.0
2009-06-29 10:00:00,49.5,49.77,49.44,49.64,36600.0,41.5524,41.779,41.502,41.6699,36600.0
2009-06-29 10:30:00,49.63,49.82,49.61,49.68,41900.0,41.6615,41.821,41.6447,41.7035,41900.0
2009-06-29 11:00:00,49.67,49.77,49.66,49.77,15200.0,41.6951,41.779,41.6867,41.779,15200.0
2009-06-29 11:30:00,49.77,49.84,49.73,49.84,13900.0,41.779,41.8378,41.7455,41.8378,13900.0
2009-06-29 12:00:00,49.85,49.96,49.85,49.94,15700.0,41.8462,41.9385,41.8462,41.9218,15700.0
2009-06-29 12:30:00,49.95,50.0,49.9,49.94,19400.0,41.9301,41.9721,41.8882,41.9218,19400.0
2009-06-29 13:00:00,49.93,49.97,49.85,49.86,10200.0,41.9134,41.9469,41.8462,41.8546,10200.0
2009-06-29 13:30:00,49.85,49.92,49.84,49.89,19500.0,41.8462,41.905,41.8378,41.8798,19500.0
2009-06-29 14:00:00,49.89,49.96,49.84,49.96,28000.0,41.8798,41.9385,41.8378,41.9385,28000.0
2009-06-29 14:30:00,49.98,50.03,49.94,50.01,24300.0,41.9553,41.9973,41.9218,41.9805,24300.0
2009-06-29 15:00:00,50.03,50.12,50.0,50.02,29200.0,41.9973,42.0729,41.9721,41.9889,29200.0
2009-06-29 15:30:00,50.02,50.18,49.97,50.09,111500.0,41.9889,42.1232,41.9469,42.0477,111500.0
2009-06-30 09:30:00,50.15,50.15,49.46,49.86,46700.0,42.098,42.098,41.5188,41.8546,46700.0
2009-06-30 10:00:00,49.86,49.86,49.41,49.46,24100.0,41.8546,41.8546,41.4769,41.5188,24100.0
2009-06-30 10:30:00,49.48,49.48,49.16,49.19,23000.0,41.5356,41.5356,41.267,41.2922,23000.0
2009-06-30 11:00:00,49.19,49.27,48.98,49.16,31200.0,41.2922,41.3593,41.1159,41.267,31200.0
2009-06-30 11:30:00,49.17,49.33,49.14,49.33,20100.0,41.2754,41.4097,41.2502,41.4097,20100.0
2009-06-30 12:00:00,49.29,49.35,49.19,49.35,14000.0,41.3761,41.4265,41.2922,41.4265,14000.0
2009-06-30 12:30:00,49.35,49.46,49.32,49.45,19600.0,41.4265,41.5188,41.4013,41.5104,19600.0
2009-06-30 13:00:00,49.47,49.57,49.42,49.57,15400.0,41.5272,41.6112,41.4852,41.6112,15400.0
2009-06-30 13:30:00,49.55,49.57,49.51,49.56,15600.0,41.5944,41.6112,41.5608,41.6028,15600.0
2009-06-30 14:00:00,49.57,49.59,49.48,49.48,21800.0,41.6112,41.628,41.5356,41.5356,21800.0
2009-06-30 14:30:00,49.48,49.55,49.46,49.53,21300.0,41.5356,41.5944,41.5188,41.5776,21300.0
2009-06-30 15:00:00,49.52,49.71,49.52,49.64,40200.0,41.5692,41.7287,41.5692,41.6699,40200.0
2009-06-30 15:30:00,49.64,49.88,49.64,49.8,105600.0,41.6699,41.8714,41.6699,41.8042,105600.0
2009-07-01 09:30:00,50.35,50.35,49.44,49.67,42900.0,42.2659,42.2659,41.502,41.6951,42900.0
2009-07-01 10:00:00,49.69,50.16,49.53,50.16,33100.0,41.7119,42.1064,41.5776,42.1064,33100.0
2009-07-01 10:30:00,50.16,50.44,50.08,50.43,102700.0,42.1064,42.3415,42.0393,42.3331,102700.0
2009-07-01 11:00:00,50.45,50.45,50.28,50.32,16500.0,42.3499,42.3499,42.2072,42.2407,16500.0
2009-07-01 11:30:00,50.31,50.5,50.3,50.47,18000.0,42.2323,42.3918,42.224,42.3667,18000.0
2009-07-01 12:00:00,50.47,50.58,50.4,50.56,30600.0,42.3667,42.459,42.3079,42.4422,30600.0
2009-07-01 12:30:00,50.56,50.62,50.53,50.62,19500.0,42.4422,42.4926,42.417,42.4926,19500.0
2009-07-01 13:00:00,50.62,50.79,50.59,50.79,46700.0,42.4926,42.6353,42.4674,42.6353,46700.0
2009-07-01 13:30:00,50.8,50.83,50.71,50.73,23500.0,42.6437,42.6689,42.5681,42.5849,23500.0
2009-07-01 14:00:00,50.73,50.73,50.34,50.36,30700.0,42.5849,42.5849,42.2575,42.2743,30700.0
2009-07-01 14:30:00,50.35,50.45,50.26,50.31,44400.0,42.2659,42.3499,42.1904,42.2323,44400.0
2009-07-01 15:00:00,50.31,50.42,50.31,50.35,42400.0,42.2323,42.3247,42.2323,42.2659,42400.0
2009-07-01 15:30:00,50.34,50.41,50.24,50.31,88400.0,42.2575,42.3163,42.1736,42.2323,88400.0
2009-07-02 09:30:00,49.85,50.09,48.69,48.86,37100.0,41.8462,42.0477,40.8725,41.0152,37100.0
2009-07-02 10:00:00,48.85,49.09,48.66,49.07,45300.0,41.0068,41.2082,40.8473,41.1914,45300.0
2009-07-02 10:30:00,49.06,49.25,49.06,49.19,36200.0,41.183,41.3425,41.183,41.2922,36200.0
2009-07-02 11:00:00,49.19,49.56,49.17,49.51,41800.0,41.2922,41.6028,41.2754,41.5608,41800.0
2009-07-02 11:30:00,49.53,49.57,49.49,49.52,29000.0,41.5776,41.6112,41.544,41.5692,29000.0
2009-07-02 12:00:00,49.52,49.63,49.51,49.53,36800.0,41.5692,41.6615,41.5608,41.5776,36800.0
2009-07-02 12:30:00,49.53,49.64,49.53,49.63,19000.0,41.5776,41.6699,41.5776,41.6615,19000.0
2009-07-02 13:00:00,49.63,49.7,49.59,49.65,19000.0,41.6615,41.7203,41.628,41.6783,19000.0
2009-07-02 13:30:00,49.65,49.78,49.63,49.77,30900.0,41.6783,41.7874,41.6615,41.779,30900.0
2009-07-02 14:00:00,49.72,49.79,49.7,49.76,27200.0,41.7371,41.7958,41.7203,41.7707,27200.0
2009-07-02 14:30:00,49.77,49.81,49.72,49.76,21800.0,41.779,41.8126,41.7371,41.7707,21800.0
2009-07-02 15:00:00,49.75,49.85,49.61,49.64,34300.0,41.7623,41.8462,41.6447,41.6699,34300.0
2009-07-02 15:30:00,49.66,49.84,49.6,49.69,54200.0,41.6867,41.8378,41.6363,41.7119,54200.0
2009-07-06 09:30:00,49.08,49.59,48.84,49.3,28700.0,41.1998,41.628,40.9984,41.3845,28700.0
2009-07-06 10:00:00,49.32,49.37,48.65,48.72,28300.0,41.4013,41.4433,40.8389,40.8976,28300.0
2009-07-06 10:30:00,48.72,48.95,48.68,48.9,28900.0,40.8976,41.0907,40.8641,41.0487,28900.0
2009-07-06 11:00:00,48.88,49.01,48.84,48.94,47100.0,41.0319,41.1411,40.9984,41.0823,47100.0
2009-07-06 11:30:00,48.92,49.01,48.85,48.85,13500.0,41.0655,41.1411,41.0068,41.0068,13500.0
2009-07-06 12:00:00,48.9,48.94,48.86,48.86,9400.0,41.0487,41.0823,41.0152,41.0152,9400.0
2009-07-06 12:30:00,48.86,49.01,48.85,48.98,19300.0,41.0152,41.1411,41.0068,41.1159,19300.0
2009-07-06 13:00:00,48.98,49.21,48.97,49.12,21100.0,41.1159,41.309,41.1075,41.2334,21100.0
2009-07-06 13:30:00,49.12,49.17,49.11,49.11,9600.0,41.2334,41.2754,41.225,41.225,9600.0
2009-07-06 14:00:00,49.13,49.24,49.11,49.22,18100.0,41.2418,41.3341,41.225,41.3174,18100.0
2009-07-06 14:30:00,49.22,49.36,49.17,49.34,64000.0,41.3174,41.4349,41.2754,41.4181,64000.0
2009-07-06 15:00:00,49.32,49.47,49.32,49.44,29900.0,41.4013,41.5272,41.4013,41.502,29900.0
2009-07-06 15:30:00,49.43,49.61,49.32,49.6,80800.0,41.4936,41.6447,41.4013,41.6363,80800.0
2009-07-07 09:30:00,49.38,49.78,48.78,48.78,32100.0,41.4517,41.7874,40.948,40.948,32100.0
2009-07-07 10:00:00,48.81,48.99,48.68,48.97,19500.0,40.9732,41.1243,40.8641,41.1075,19500.0
2009-07-07 10:30:00,48.95,48.99,48.8,48.9,13100.0,41.0907,41.1243,40.9648,41.0487,13100.0
2009-07-07 11:00:00,48.89,49.02,48.85,48.99,16200.0,41.0403,41.1495,41.0068,41.1243,16200.0
2009-07-07 11:30:00,48.97,49.03,48.91,49.02,17400.0,41.1075,41.1579,41.0571,41.1495,17400.0
2009-07-07 12:00:00,49.03,49.04,48.96,48.97,15800.0,41.1579,41.1663,41.0991,41.1075,15800.0
2009-07-07 12:30:00,48.96,48.96,48.86,48.87,11200.0,41.0991,41.0991,41.0152,41.0236,11200.0
2009-07-07 13:00:00,48.87,48.95,48.83,48.86,21600.0,41.0236,41.0907,40.99,41.0152,21600.0
2009-07-07 13:30:00,48.87,48.89,48.82,48.84,12500.0,41.0236,41.0403,40.9816,40.9984,12500.0
2009-07-07 14:00:00,48.85,48.85,48.74,48.81,16500.0,41.0068,41.0068,40.9144,40.9732,16500.0
2009-07-07 14:30:00,48.82,48.87,48.76,48.81,66400.0,40.9816,41.0236,40.9312,40.9732,66400.0
2009-07-07 15:00:00,48.81,48.99,48.71,48.99,94600.0,40.9732,41.1243,40.8892,41.1243,94600.0
2009-07-07 15:30:00,48.97,48.97,48.72,48.73,84500.0,41.1075,41.1075,40.8976,40.906,84500.0
2009-07-08 09:30:00,48.75,48.79,48.27,48.51,51100.0,40.9228,40.9564,40.5199,40.7214,51100.0
2009-07-08 10:00:00,48.52,48.84,48.52,48.81,24700.0,40.7297,40.9984,40.7297,40.9732,24700.0
2009-07-08 10:30:00,48.82,48.86,48.65,48.65,20000.0,40.9816,41.0152,40.8389,40.8389,20000.0
2009-07-08 11:00:00,48.65,48.75,48.56,48.74,43400.0,40.8389,40.9228,40.7633,40.9144,43400.0
2009-07-08 11:30:00,48.74,48.85,48.69,48.79,22700.0,40.9144,41.0068,40.8725,40.9564,22700.0
2009-07-08 12:00:00,48.77,48.82,48.7,48.7,20900.0,40.9396,40.9816,40.8808,40.8808,20900.0
2009-07-08 12:30:00,48.74,48.82,48.74,48.79,37100.0,40.9144,40.9816,40.9144,40.9564,37100.0
2009-07-08 13:00:00,48.8,48.97,48.8,48.88,20800.0,40.9648,41.1075,40.9648,41.0319,20800.0
2009-07-08 13:30:00,48.88,48.88,48.67,48.73,15400.0,41.0319,41.0319,40.8557,40.906,15400.0
2009-07-08 14:00:00,48.73,48.8,48.45,48.57,57100.0,40.906,40.9648,40.671,40.7717,57100.0
2009-07-08 14:30:00,48.56,48.65,48.48,48.58,27400.0,40.7633,40.8389,40.6962,40.7801,27400.0
2009-07-08 15:00:00,48.6,48.73,48.55,48.55,26000.0,40.7969,40.906,40.7549,40.7549,26000.0
2009-07-08 15:30:00,48.54,48.78,48.54,48.74,84500.0,40.7465,40.948,40.7465,40.9144,84500.0
2009-07-09 09:30:00,48.56,49.06,48.42,49.04,58600.0,40.7633,41.183,40.6458,41.1663,58600.0
2009-07-09 10:00:00,48.89,49.0,48.8,48.92,17100.0,41.0403,41.1327,40.9648,41.0655,17100.0
2009-07-09 10:30:00,48.89,49.08,48.88,49.0,16700.0,41.0403,41.1998,41.0319,41.1327,16700.0
2009-07-09 11:00:00,48.92,49.02,48.85,48.95,10800.0,41.0655,41.1495,41.0068,41.0907,10800.0
2009-07-09 11:30:00,48.93,49.06,48.89,48.89,17600.0,41.0739,41.183,41.0403,41.0403,17600.0
2009-07-09 12:00:00,48.91,49.08,48.89,49.08,17400.0,41.0571,41.1998,41.0403,41.1998,17400.0
2009-07-09 12:30:00,49.09,49.2,49.03,49.19,29000.0,41.2082,41.3006,41.1579,41.2922,29000.0
2009-07-09 13:00:00,49.17,49.42,49.11,49.41,28800.0,41.2754,41.4852,41.225,41.4769,28800.0
2009-07-09 13:30:00,49.41,49.58,49.36,49.58,47100.0,41.4769,41.6196,41.4349,41.6196,47100.0
2009-07-09 14:00:00,49.56,49.68,49.48,49.61,20900.0,41.6028,41.7035,41.5356,41.6447,20900.0
2009-07-09 14:30:00,49.61,49.7,49.56,49.6,41800.0,41.6447,41.7203,41.6028,41.6363,41800.0
2009-07-09 15:00:00,49.6,49.6,49.47,49.49,36700.0,41.6363,41.6363,41.5272,41.544,36700.0
2009-07-09 15:30:00,49.5,49.57,49.34,49.49,76600.0,41.5524,41.6112,41.4181,41.544,76600.0
2009-07-10 09:30:00,49.12,49.67,48.93,49.4,30300.0,41.2334,41.6951,41.0739,41.4685,30300.0
2009-07-10 10:00:00,49.39,49.64,49.27,49.38,17700.0,41.4601,41.6699,41.3593,41.4517,17700.0
2009-07-10 10:30:00,49.36,49.44,49.19,49.44,14300.0,41.4349,41.502,41.2922,41.502,14300.0
2009-07-10 11:00:00,49.43,49.43,49.06,49.09,10800.0,41.4936,41.4936,41.183,41.2082,10800.0
2009-07-10 11:30:00,49.07,49.18,49.05,49.17,7200.0,41.1914,41.2838,41.1747,41.2754,7200.0
2009-07-10 12:00:00,49.18,49.42,49.17,49.39,14100.0,41.2838,41.4852,41.2754,41.4601,14100.0
2009-07-10 12:30:00,49.38,49.6,49.35,49.44,34200.0,41.4517,41.6363,41.4265,41.502,34200.0
2009-07-10 13:00:00,49.46,49.51,49.34,49.36,8800.0,41.5188,41.5608,41.4181,41.4349,8800.0
2009-07-10 13:30:00,49.37,49.49,49.34,49.34,12900.0,41.4433,41.544,41.4181,41.4181,12900.0
2009-07-10 14:00:00,49.36,49.47,49.31,49.39,26700.0,41.4349,41.5272,41.3929,41.4601,26700.0
2009-07-10 14:30:00,49.4,49.46,49.32,49.38,33800.0,41.4685,41.5188,41.4013,41.4517,33800.0
2009-07-10 15:00:00,49.37,49.48,49.34,49.42,25100.0,41.4433,41.5356,41.4181,41.4852,25100.0
2009-07-10 15:30:00,49.4,49.6,49.38,49.46,46800.0,41.4685,41.6363,41.4517,41.5188,46800.0
2009-07-13 09:30:00,49.5,49.94,48.84,48.96,32700.0,41.5524,41.9218,40.9984,41.0991,32700.0
2009-07-13 10:00:00,48.93,49.06,48.66,49.02,15700.0,41.0739,41.183,40.8473,41.1495,15700.0
2009-07-13 10:30:00,49.05,49.47,49.05,49.47,15900.0,41.1747,41.5272,41.1747,41.5272,15900.0
2009-07-13 11:00:00,49.44,49.56,49.39,49.54,19100.0,41.502,41.6028,41.4601,41.586,19100.0
2009-07-13 11:30:00,49.56,49.88,49.56,49.81,21500.0,41.6028,41.8714,41.6028,41.8126,21500.0
2009-07-13 12:00:00,49.8,49.83,49.57,49.61,24500.0,41.8042,41.8294,41.6112,41.6447,24500.0
2009-07-13 12:30:00,49.61,49.81,49.59,49.66,16000.0,41.6447,41.8126,41.628,41.6867,16000.0
2009-07-13 13:00:00,49.67,50.01,49.66,49.91,19400.0,41.6951,41.9805,41.6867,41.8966,19400.0
2009-07-13 13:30:00,49.92,49.99,49.86,49.91,25100.0,41.905,41.9637,41.8546,41.8966,25100.0
2009-07-13 14:00:00,49.91,50.38,49.84,50.36,51900.0,41.8966,42.2911,41.8378,42.2743,51900.0
2009-07-13 14:30:00,50.36,50.4,50.13,50.21,24900.0,42.2743,42.3079,42.0812,42.1484,24900.0
2009-07-13 15:00:00,50.22,50.33,50.15,50.22,41900.0,42.1568,42.2491,42.098,42.1568,41900.0
2009-07-13 15:30:00,50.22,50.73,50.22,50.68,121500.0,42.1568,42.5849,42.1568,42.5429,121500.0
2009-07-14 09:30:00,50.93,50.93,50.16,50.49,33800.0,42.7528,42.7528,42.1064,42.3834,33800.0
2009-07-14 10:00:00,50.49,50.76,50.49,50.67,16300.0,42.3834,42.6101,42.3834,42.5345,16300.0
2009-07-14 10:30:00,50.66,50.67,50.36,50.55,12800.0,42.5262,42.5345,42.2743,42.4338,12800.0
2009-07-14 11:00:00,50.55,50.82,50.52,50.78,8100.0,42.4338,42.6605,42.4086,42.6269,8100.0
2009-07-14 11:30:00,50.81,50.87,50.78,50.86,16500.0,42.6521,42.7024,42.6269,42.694,16500.0
2009-07-14 12:00:00,50.85,50.94,50.67,50.67,18800.0,42.6856,42.7612,42.5345,42.5345,18800.0
2009-07-14 12:30:00,50.67,50.75,50.66,50.74,16400.0,42.5345,42.6017,42.5262,42.5933,16400.0
2009-07-14 13:00:00,50.75,50.83,50.71,50.79,7100.0,42.6017,42.6689,42.5681,42.6353,7100.0
2009-07-14 13:30:00,50.82,50.87,50.77,50.77,9800.0,42.6605,42.7024,42.6185,42.6185,9800.0
2009-07-14 14:00:00,50.76,50.87,50.71,50.8,14200.0,42.6101,42.7024,42.5681,42.6437,14200.0
2009-07-14 14:30:00,50.81,50.96,50.8,50.89,19300.0,42.6521,42.778,42.6437,42.7192,19300.0
2009-07-14 15:00:00,50.89,50.94,50.81,50.9,33900.0,42.7192,42.7612,42.6521,42.7276,33900.0
2009-07-14 15:30:00,50.89,50.98,50.85,50.91,51000.0,42.7192,42.7948,42.6856,42.736,51000.0
2009-07-15 09:30:00,51.58,52.0,51.52,51.61,62100.0,43.2984,43.651,43.2481,43.3236,62100.0
2009-07-15 10:00:00,51.58,52.02,51.58,51.99,43300.0,43.2984,43.6678,43.2984,43.6426,43300.0
2009-07-15 10:30:00,52.0,52.07,51.91,51.91,21900.0,43.651,43.7098,43.5755,43.5755,21900.0
2009-07-15 11:00:00,51.93,51.96,51.88,51.88,17200.0,43.5922,43.6174,43.5503,43.5503,17200.0
2009-07-15 11:30:00,51.88,52.01,51.88,51.97,26800.0,43.5503,43.6594,43.5503,43.6258,26800.0
2009-07-15 12:00:00,51.97,52.04,51.97,52.04,10600.0,43.6258,43.6846,43.6258,43.6846,10600.0
2009-07-15 12:30:00,52.02,52.05,52.0,52.02,12300.0,43.6678,43.693,43.651,43.6678,12300.0
2009-07-15 13:00:00,52.0,52.07,51.98,52.03,17600.0,43.651,43.7098,43.6342,43.6762,17600.0
2009-07-15 13:30:00,52.06,52.06,52.0,52.03,13400.0,43.7014,43.7014,43.651,43.6762,13400.0
2009-07-15 14:00:00,52.0,52.05,51.97,52.03,32400.0,43.651,43.693,43.6258,43.6762,32400.0
2009-07-15 14:30:00,52.02,52.1,52.0,52.1,17900.0,43.6678,43.735,43.651,43.735,17900.0
2009-07-15 15:00:00,52.14,52.28,52.11,52.21,31100.0,43.7685,43.8861,43.7433,43.8273,31100.0
2009-07-15 15:30:00,52.21,52.48,52.07,52.3,101600.0,43.8273,44.0539,43.7098,43.9028,101600.0
2009-07-16 09:30:00,52.48,52.49,51.84,52.49,15100.0,44.0539,44.0623,43.5167,44.0623,15100.0
2009-07-16 10:00:00,52.45,52.49,52.21,52.41,14900.0,44.0288,44.0623,43.8273,43.9952,14900.0
2009-07-16 10:30:00,52.44,52.61,52.42,52.57,15200.0,44.0204,44.1631,44.0036,44.1295,15200.0
2009-07-16 11:00:00,52.55,52.69,52.52,52.65,24300.0,44.1127,44.2302,44.0875,44.1966,24300.0
2009-07-16 11:30:00,52.65,52.71,52.63,52.69,8100.0,44.1966,44.247,44.1799,44.2302,8100.0
2009-07-16 12:00:00,52.67,52.76,52.65,52.74,12000.0,44.2134,44.289,44.1966,44.2722,12000.0
2009-07-16 12:30:00,52.74,52.81,52.7,52.73,12600.0,44.2722,44.331,44.2386,44.2638,12600.0
2009-07-16 13:00:00,52.74,52.78,52.65,52.67,8500.0,44.2722,44.3058,44.1966,44.2134,8500.0
2009-07-16 13:30:00,52.64,52.83,52.62,52.78,9600.0,44.1882,44.3477,44.1715,44.3058,9600.0
2009-07-16 14:00:00,52.79,53.0,52.77,52.94,107300.0,44.3142,44.4904,44.2974,44.4401,107300.0
2009-07-16 14:30:00,52.95,53.2,52.92,53.16,35800.0,44.4485,44.6583,44.4233,44.6248,35800.0
2009-07-16 15:00:00,53.16,53.4,53.13,53.38,59500.0,44.6248,44.8262,44.5996,44.8094,59500.0
2009-07-16 15:30:00,53.37,53.55,53.3,53.4,79700.0,44.801,44.9521,44.7423,44.8262,79700.0
2009-07-17 09:30:00,53.69,53.83,53.07,53.13,22700.0,45.0697,45.1872,44.5492,44.5996,22700.0
2009-07-17 10:00:00,53.11,53.24,53.01,53.24,11600.0,44.5828,44.6919,44.4988,44.6919,11600.0
2009-07-17 10:30:00,53.25,53.35,53.22,53.33,19800.0,44.7003,44.7843,44.6751,44.7675,19800.0
2009-07-17 11:00:00,53.3,53.53,53.3,53.53,22700.0,44.7423,44.9354,44.7423,44.9354,22700.0
2009-07-17 11:30:00,53.48,53.58,53.44,53.55,7300.0,44.8934,44.9773,44.8598,44.9521,7300.0
2009-07-17 12:00:00,53.53,53.6,53.53,53.53,22300.0,44.9354,44.9941,44.9354,44.9354,22300.0
2009-07-17 12:30:00,53.55,53.57,53.45,53.5,11700.0,44.9521,44.9689,44.8682,44.9102,11700.0
2009-07-17 13:00:00,53.49,53.55,53.4,53.55,10300.0,44.9018,44.9521,44.8262,44.9521,10300.0
2009-07-17 13:30:00,53.54,53.63,53.52,53.58,7900.0,44.9437,45.0193,44.927,44.9773,7900.0
2009-07-17 14:00:00,53.59,53.6,53.45,53.5,13300.0,44.9857,44.9941,44.8682,44.9102,13300.0
2009-07-17 14:30:00,53.49,53.72,53.49,53.72,21400.0,44.9018,45.0948,44.9018,45.0948,21400.0
2009-07-17 15:00:00,53.73,53.81,53.66,53.77,51900.0,45.1032,45.1704,45.0445,45.1368,51900.0
2009-07-17 15:30:00,53.76,54.14,53.72,54.0,79900.0,45.1284,45.4474,45.0948,45.3299,79900.0
2009-07-20 09:30:00,54.35,54.84,54.04,54.77,42600.0,45.6237,46.035,45.3635,45.9763,42600.0
2009-07-20 10:00:00,54.81,54.97,54.69,54.77,26300.0,46.0098,46.1442,45.9091,45.9763,26300.0
2009-07-20 10:30:00,54.77,54.81,54.57,54.57,23100.0,45.9763,46.0098,45.8084,45.8084,23100.0
2009-07-20 11:00:00,54.55,54.57,54.3,54.3,16100.0,45.7916,45.8084,45.5817,45.5817,16100.0
2009-07-20 11:30:00,54.32,54.36,54.25,54.29,11600.0,45.5985,45.6321,45.5398,45.5733,11600.0
2009-07-20 12:00:00,54.29,54.46,54.27,54.43,8300.0,45.5733,45.716,45.5565,45.6909,8300.0
2009-07-20 12:30:00,54.43,54.66,54.43,54.64,5400.0,45.6909,45.8839,45.6909,45.8671,5400.0
2009-07-20 13:00:00,54.62,54.64,54.41,54.41,7800.0,45.8503,45.8671,45.6741,45.6741,7800.0
2009-07-20 13:30:00,54.41,54.58,54.4,54.53,10800.0,45.6741,45.8168,45.6657,45.7748,10800.0
2009-07-20 14:00:00,54.52,54.55,54.35,54.35,15000.0,45.7664,45.7916,45.6237,45.6237,15000.0
2009-07-20 14:30:00,54.41,54.44,54.32,54.35,13700.0,45.6741,45.6992,45.5985,45.6237,13700.0
2009-07-20 15:00:00,54.34,54.59,54.34,54.56,59300.0,45.6153,45.8252,45.6153,45.8,59300.0
2009-07-20 15:30:00,54.53,54.59,54.41,54.44,73900.0,45.7748,45.8252,45.6741,45.6992,73900.0
2009-07-21 09:30:00,54.96,55.0,54.38,54.97,63200.0,46.1358,46.1693,45.6489,46.1442,63200.0
2009-07-21 10:00:00,54.97,54.99,54.7,54.78,29200.0,46.1442,46.1609,45.9175,45.9847,29200.0
2009-07-21 10:30:00,54.75,54.96,54.71,54.81,11400.0,45.9595,46.1358,45.9259,46.0098,11400.0
2009-07-21 11:00:00,54.82,54.85,54.62,54.64,20300.0,46.0182,46.0434,45.8503,45.8671,20300.0
2009-07-21 11:30:00,54.65,54.73,54.48,54.57,8600.0,45.8755,45.9427,45.7328,45.8084,8600.0
2009-07-21 12:00:00,54.53,54.63,54.47,54.59,5800.0,45.7748,45.8587,45.7244,45.8252,5800.0
2009-07-21 12:30:00,54.6,54.6,54.39,54.43,8500.0,45.8336,45.8336,45.6573,45.6909,8500.0
2009-07-21 13:00:00,54.39,54.54,54.35,54.52,4400.0,45.6573,45.7832,45.6237,45.7664,4400.0
2009-07-21 13:30:00,54.55,54.6,54.49,54.6,8100.0,45.7916,45.8336,45.7412,45.8336,8100.0
2009-07-21 14:00:00,54.59,54.63,54.54,54.59,8700.0,45.8252,45.8587,45.7832,45.8252,8700.0
2009-07-21 14:30:00,54.58,54.75,54.54,54.73,15400.0,45.8168,45.9595,45.7832,45.9427,15400.0
2009-07-21 15:00:00,54.72,54.84,54.66,54.82,11600.0,45.9343,46.035,45.8839,46.0182,11600.0
2009-07-21 15:30:00,54.83,54.93,54.8,54.87,47900.0,46.0266,46.1106,46.0014,46.0602,47900.0
2009-07-22 09:30:00,54.77,55.0,54.42,54.83,34600.0,45.9763,46.1693,45.6825,46.0266,34600.0
2009-07-22 10:00:00,54.96,55.0,54.84,54.84,18900.0,46.1358,46.1693,46.035,46.035,18900.0
2009-07-22 10:30:00,54.81,54.91,54.75,54.88,5900.0,46.0098,46.0938,45.9595,46.0686,5900.0
2009-07-22 11:00:00,54.91,54.94,54.7,54.71,6300.0,46.0938,46.119,45.9175,45.9259,6300.0
2009-07-22 11:30:00,54.71,54.81,54.64,54.69,14500.0,45.9259,46.0098,45.8671,45.9091,14500.0
2009-07-22 12:00:00,54.69,54.71,54.56,54.68,10700.0,45.9091,45.9259,45.8,45.9007,10700.0
2009-07-22 12:30:00,54.69,54.83,54.62,54.64,21800.0,45.9091,46.0266,45.8503,45.8671,21800.0
2009-07-22 13:00:00,54.64,54.7,54.56,54.59,8300.0,45.8671,45.9175,45.8,45.8252,8300.0
2009-07-22 13:30:00,54.58,54.7,54.57,54.68,6100.0,45.8168,45.9175,45.8084,45.9007,6100.0
2009-07-22 14:00:00,54.7,54.75,54.63,54.71,8300.0,45.9175,45.9595,45.8587,45.9259,8300.0
2009-07-22 14:30:00,54.74,54.8,54.69,54.71,3600.0,45.9511,46.0014,45.9091,45.9259,3600.0
2009-07-22 15:00:00,54.74,54.79,54.55,54.61,7600.0,45.9511,45.9931,45.7916,45.842,7600.0
2009-07-22 15:30:00,54.6,54.77,54.58,54.72,29300.0,45.8336,45.9763,45.8168,45.9343,29300.0
2009-07-23 09:30:00,54.63,54.75,54.19,54.5,15900.0,45.8587,45.9595,45.4894,45.7496,15900.0
2009-07-23 10:00:00,54.52,54.91,54.48,54.78,20600.0,45.7664,46.0938,45.7328,45.9847,20600.0
2009-07-23 10:30:00,54.85,55.1,54.83,54.88,33600.0,46.0434,46.2533,46.0266,46.0686,33600.0
2009-07-23 11:00:00,54.89,55.06,54.88,54.97,77300.0,46.077,46.2197,46.0686,46.1442,77300.0
2009-07-23 11:30:00,54.96,54.98,54.82,54.85,26100.0,46.1358,46.1525,46.0182,46.0434,26100.0
2009-07-23 12:00:00,54.86,54.92,54.85,54.91,20500.0,46.0518,46.1022,46.0434,46.0938,20500.0
2009-07-23 12:30:00,54.92,55.0,54.89,55.0,25800.0,46.1022,46.1693,46.077,46.1693,25800.0
2009-07-23 13:00:00,55.0,55.31,54.99,55.31,50900.0,46.1693,46.4296,46.1609,46.4296,50900.0
2009-07-23 13:30:00,55.32,55.52,55.3,55.52,32500.0,46.438,46.6058,46.4212,46.6058,32500.0
2009-07-23 14:00:00,55.53,55.62,55.49,55.5,30400.0,46.6142,46.6898,46.5807,46.5891,30400.0
2009-07-23 14:30:00,55.5,55.54,55.47,55.48,26300.0,46.5891,46.6226,46.5639,46.5723,26300.0
2009-07-23 15:00:00,55.5,55.53,55.38,55.46,26000.0,46.5891,46.6142,46.4883,46.5555,26000.0
2009-07-23 15:30:00,55.46,55.52,55.36,55.48,78900.0,46.5555,46.6058,46.4715,46.5723,78900.0
2009-07-24 09:30:00,54.97,55.25,54.32,54.37,50200.0,46.1442,46.3792,45.5985,45.6405,50200.0
2009-07-24 10:00:00,54.45,54.71,54.43,54.7,32800.0,45.7076,45.9259,45.6909,45.9175,32800.0
2009-07-24 10:30:00,54.7,54.93,54.64,54.65,30700.0,45.9175,46.1106,45.8671,45.8755,30700.0
2009-07-24 11:00:00,54.65,54.85,54.56,54.81,26200.0,45.8755,46.0434,45.8,46.0098,26200.0
2009-07-24 11:30:00,54.81,54.9,54.76,54.9,30500.0,46.0098,46.0854,45.9679,46.0854,30500.0
2009-07-24 12:00:00,54.9,54.91,54.68,54.69,24200.0,46.0854,46.0938,45.9007,45.9091,24200.0
2009-07-24 12:30:00,54.69,54.72,54.65,54.68,31700.0,45.9091,45.9343,45.8755,45.9007,31700.0
2009-07-24 13:00:00,54.67,54.76,54.66,54.74,11200.0,45.8923,45.9679,45.8839,45.9511,11200.0
2009-07-24 13:30:00,54.78,54.87,54.65,54.76,55000.0,45.9847,46.0602,45.8755,45.9679,55000.0
2009-07-24 14:00:00,54.77,54.9,54.77,54.82,23400.0,45.9763,46.0854,45.9763,46.0182,23400.0
2009-07-24 14:30:00,54.82,54.98,54.82,54.84,51000.0,46.0182,46.1525,46.0182,46.035,51000.0
2009-07-24 15:00:00,54.83,54.84,54.68,54.84,34300.0,46.0266,46.035,45.9007,46.035,34300.0
2009-07-24 15:30:00,54.83,54.88,54.74,54.82,74200.0,46.0266,46.0686,45.9511,46.0182,74200.0
2009-07-27 09:30:00,54.69,55.08,54.41,54.62,19100.0,45.9091,46.2365,45.6741,45.8503,19100.0
2009-07-27 10:00:00,54.63,54.85,54.2,54.28,18800.0,45.8587,46.0434,45.4978,45.5649,18800.0
2009-07-27 10:30:00,54.22,54.4,54.17,54.35,15400.0,45.5146,45.6657,45.4726,45.6237,15400.0
2009-07-27 11:00:00,54.34,54.44,54.3,54.43,15200.0,45.6153,45.6992,45.5817,45.6909,15200.0
2009-07-27 11:30:00,54.44,54.52,54.31,54.31,5700.0,45.6992,45.7664,45.5901,45.5901,5700.0
2009-07-27 12:00:00,54.31,54.31,54.15,54.27,4800.0,45.5901,45.5901,45.4558,45.5565,4800.0
2009-07-27 12:30:00,54.26,54.39,54.19,54.39,95000.0,45.5481,45.6573,45.4894,45.6573,95000.0
2009-07-27 13:00:00,54.35,54.51,54.35,54.39,16300.0,45.6237,45.758,45.6237,45.6573,16300.0
2009-07-27 13:30:00,54.38,54.52,54.37,54.49,13700.0,45.6489,45.7664,45.6405,45.7412,13700.0
2009-07-27 14:00:00,54.5,54.59,54.46,54.5,28600.0,45.7496,45.8252,45.716,45.7496,28600.0
2009-07-27 14:30:00,54.5,54.6,54.49,54.53,36100.0,45.7496,45.8336,45.7412,45.7748,36100.0
2009-07-27 15:00:00,54.55,54.72,54.53,54.67,29200.0,45.7916,45.9343,45.7748,45.8923,29200.0
2009-07-27 15:30:00,54.67,54.94,54.65,54.94,64400.0,45.8923,46.119,45.8755,46.119,64400.0
2009-07-28 09:30:00,54.75,55.2,54.58,55.12,17000.0,45.9595,46.3372,45.8168,46.2701,17000.0
2009-07-28 10:00:00,55.1,55.12,54.69,54.85,15600.0,46.2533,46.2701,45.9091,46.0434,15600.0
2009-07-28 10:30:00,54.85,55.16,54.85,55.15,19700.0,46.0434,46.3036,46.0434,46.2953,19700.0
2009-07-28 11:00:00,55.15,55.15,54.88,54.89,9200.0,46.2953,46.2953,46.0686,46.077,9200.0
2009-07-28 11:30:00,54.89,54.89,54.63,54.73,9000.0,46.077,46.077,45.8587,45.9427,9000.0
2009-07-28 12:00:00,54.73,54.96,54.71,54.87,5500.0,45.9427,46.1358,45.9259,46.0602,5500.0
2009-07-28 12:30:00,54.85,54.94,54.84,54.85,5100.0,46.0434,46.119,46.035,46.0434,5100.0
2009-07-28 13:00:00,54.85,55.12,54.8,55.12,8700.0,46.0434,46.2701,46.0014,46.2701,8700.0
2009-07-28 13:30:00,55.12,55.23,55.06,55.21,7900.0,46.2701,46.3624,46.2197,46.3456,7900.0
2009-07-28 14:00:00,55.19,55.26,55.14,55.24,13700.0,46.3288,46.3876,46.2869,46.3708,13700.0
2009-07-28 14:30:00,55.25,55.42,55.13,55.13,18400.0,46.3792,46.5219,46.2785,46.2785,18400.0
2009-07-28 15:00:00,55.14,55.2,55.07,55.16,11900.0,46.2869,46.3372,46.2281,46.3036,11900.0
2009-07-28 15:30:00,55.15,55.42,55.12,55.36,57100.0,46.2953,46.5219,46.2701,46.4715,57100.0
2009-07-29 09:30:00,55.21,55.42,54.91,55.14,11400.0,46.3456,46.5219,46.0938,46.2869,11400.0
2009-07-29 10:00:00,55.18,55.39,55.15,55.37,8600.0,46.3204,46.4967,46.2953,46.4799,8600.0
2009-07-29 10:30:00,55.39,55.39,55.16,55.2,5300.0,46.4967,46.4967,46.3036,46.3372,5300.0
2009-07-29 11:00:00,55.26,55.26,55.12,55.13,6700.0,46.3876,46.3876,46.2701,46.2785,6700.0
2009-07-29 11:30:00,55.12,55.35,55.0,55.34,8800.0,46.2701,46.4631,46.1693,46.4547,8800.0
2009-07-29 12:00:00,55.33,55.4,55.3,55.36,6700.0,46.4463,46.5051,46.4212,46.4715,6700.0
2009-07-29 12:30:00,55.38,55.54,55.37,55.54,7200.0,46.4883,46.6226,46.4799,46.6226,7200.0
2009-07-29 13:00:00,55.52,55.52,55.33,55.34,16000.0,46.6058,46.6058,46.4463,46.4547,16000.0
2009-07-29 13:30:00,55.37,55.55,55.35,55.53,13400.0,46.4799,46.631,46.4631,46.6142,13400.0
2009-07-29 14:00:00,55.54,55.63,55.48,55.6,17600.0,46.6226,46.6982,46.5723,46.673,17600.0
2009-07-29 14:30:00,55.61,55.64,55.41,55.44,27800.0,46.6814,46.7066,46.5135,46.5387,27800.0
2009-07-29 15:00:00,55.44,55.64,55.43,55.64,14100.0,46.5387,46.7066,46.5303,46.7066,14100.0
2009-07-29 15:30:00,55.64,55.8,55.51,55.78,65000.0,46.7066,46.8409,46.5974,46.8241,65000.0
2009-07-30 09:30:00,56.07,56.36,55.68,56.32,23200.0,47.0675,47.311,46.7402,47.2774,23200.0
2009-07-30 10:00:00,56.36,56.42,56.15,56.23,15700.0,47.311,47.3613,47.1347,47.2018,15700.0
2009-07-30 10:30:00,56.27,56.59,56.22,56.53,16800.0,47.2354,47.504,47.1935,47.4537,16800.0
2009-07-30 11:00:00,56.5,56.66,56.43,56.43,22700.0,47.4285,47.5628,47.3697,47.3697,22700.0
2009-07-30 11:30:00,56.47,57.04,56.44,56.72,75300.0,47.4033,47.8818,47.3781,47.6132,75300.0
2009-07-30 12:00:00,56.67,56.75,56.6,56.7,26100.0,47.5712,47.6384,47.5124,47.5964,26100.0
2009-07-30 12:30:00,56.72,56.83,56.68,56.75,6500.0,47.6132,47.7055,47.5796,47.6384,6500.0
2009-07-30 13:00:00,56.75,56.86,56.57,56.57,11200.0,47.6384,47.7307,47.4873,47.4873,11200.0
2009-07-30 13:30:00,56.58,56.8,56.57,56.7,15800.0,47.4957,47.6803,47.4873,47.5964,15800.0
2009-07-30 14:00:00,56.64,56.64,56.36,56.5,14600.0,47.546,47.546,47.311,47.4285,14600.0
2009-07-30 14:30:00,56.5,56.53,56.45,56.47,7000.0,47.4285,47.4537,47.3865,47.4033,7000.0
2009-07-30 15:00:00,56.48,56.58,56.41,56.42,11900.0,47.4117,47.4957,47.3529,47.3613,11900.0
2009-07-30 15:30:00,56.43,56.43,56.01,56.18,47600.0,47.3697,47.3697,47.0172,47.1599,47600.0
2009-07-31 09:30:00,56.15,56.55,56.11,56.21,12000.0,47.1347,47.4705,47.1011,47.1851,12000.0
2009-07-31 10:00:00,56.19,56.31,55.83,56.29,18300.0,47.1683,47.269,46.8661,47.2522,18300.0
2009-07-31 10:30:00,56.3,56.55,56.29,56.51,9000.0,47.2606,47.4705,47.2522,47.4369,9000.0
2009-07-31 11:00:00,56.51,56.55,56.39,56.49,10000.0,47.4369,47.4705,47.3362,47.4201,10000.0
2009-07-31 11:30:00,56.49,56.59,56.47,56.52,8500.0,47.4201,47.504,47.4033,47.4453,8500.0
2009-07-31 12:00:00,56.52,56.54,56.47,56.54,10000.0,47.4453,47.4621,47.4033,47.4621,10000.0
2009-07-31 12:30:00,56.53,56.53,56.41,56.51,11000.0,47.4537,47.4537,47.3529,47.4369,11000.0
2009-07-31 13:00:00,56.5,56.63,56.5,56.63,8900.0,47.4285,47.5376,47.4285,47.5376,8900.0
2009-07-31 13:30:00,56.68,56.71,56.63,56.7,9800.0,47.5796,47.6048,47.5376,47.5964,9800.0
2009-07-31 14:00:00,56.69,56.78,56.68,56.78,11200.0,47.588,47.6635,47.5796,47.6635,11200.0
2009-07-31 14:30:00,56.76,56.76,56.7,56.71,13000.0,47.6468,47.6468,47.5964,47.6048,13000.0
2009-07-31 15:00:00,56.71,56.85,56.7,56.74,21100.0,47.6048,47.7223,47.5964,47.63,21100.0
2009-07-31 15:30:00,56.76,56.76,56.57,56.7,105100.0,47.6468,47.6468,47.4873,47.5964,105100.0
2009-08-03 09:30:00,57.29,57.34,56.6,56.64,66500.0,48.0917,48.1336,47.5124,47.546,66500.0
2009-08-03 10:00:00,56.72,56.88,56.35,56.36,41900.0,47.6132,47.7475,47.3026,47.311,41900.0
2009-08-03 10:30:00,56.35,56.5,55.96,55.98,30000.0,47.3026,47.4285,46.9752,46.992,30000.0
2009-08-03 11:00:00,55.98,56.05,55.65,55.71,65700.0,46.992,47.0507,46.715,46.7653,65700.0
2009-08-03 11:30:00,55.71,56.02,55.7,56.02,27300.0,46.7653,47.0256,46.7569,47.0256,27300.0
2009-08-03 12:00:00,56.0,56.0,55.81,55.82,21800.0,47.0088,47.0088,46.8493,46.8577,21800.0
2009-08-03 12:30:00,55.82,56.1,55.82,56.09,14400.0,46.8577,47.0927,46.8577,47.0843,14400.0
2009-08-03 13:00:00,56.09,56.26,56.09,56.25,17000.0,47.0843,47.227,47.0843,47.2186,17000.0
2009-08-03 13:30:00,56.26,56.71,56.26,56.66,38200.0,47.227,47.6048,47.227,47.5628,38200.0
2009-08-03 14:00:00,56.66,56.84,56.66,56.74,17700.0,47.5628,47.7139,47.5628,47.63,17700.0
2009-08-03 14:30:00,56.71,56.74,56.5,56.5,27800.0,47.6048,47.63,47.4285,47.4285,27800.0
2009-08-03 15:00:00,56.51,56.62,56.49,56.62,32400.0,47.4369,47.5292,47.4201,47.5292,32400.0
2009-08-03 15:30:00,56.62,56.71,56.47,56.7,69200.0,47.5292,47.6048,47.4033,47.5964,69200.0
2009-08-04 09:30:00,56.62,56.94,56.36,56.59,7000.0,47.5292,47.7979,47.311,47.504,7000.0
2009-08-04 10:00:00,56.57,56.57,56.29,56.42,19200.0,47.4873,47.4873,47.2522,47.3613,19200.0
2009-08-04 10:30:00,56.38,56.5,56.32,56.44,9700.0,47.3278,47.4285,47.2774,47.3781,9700.0
2009-08-04 11:00:00,56.48,56.64,56.43,56.44,7000.0,47.4117,47.546,47.3697,47.3781,7000.0
2009-08-04 11:30:00,56.47,56.68,56.38,56.66,8500.0,47.4033,47.5796,47.3278,47.5628,8500.0
2009-08-04 12:00:00,56.67,56.74,56.65,56.66,8600.0,47.5712,47.63,47.5544,47.5628,8600.0
2009-08-04 12:30:00,56.64,56.94,56.64,56.94,8500.0,47.546,47.7979,47.546,47.7979,8500.0
2009-08-04 13:00:00,56.91,56.94,56.76,56.81,10800.0,47.7727,47.7979,47.6468,47.6887,10800.0
2009-08-04 13:30:00,56.81,56.85,56.61,56.61,7500.0,47.6887,47.7223,47.5208,47.5208,7500.0
2009-08-04 14:00:00,56.66,56.66,56.56,56.62,9900.0,47.5628,47.5628,47.4789,47.5292,9900.0
2009-08-04 14:30:00,56.62,56.71,56.52,56.53,12100.0,47.5292,47.6048,47.4453,47.4537,12100.0
2009-08-04 15:00:00,56.52,56.68,56.52,56.59,12200.0,47.4453,47.5796,47.4453,47.504,12200.0
2009-08-04 15:30:00,56.58,56.71,56.55,56.68,56700.0,47.4957,47.6048,47.4705,47.5796,56700.0
2009-08-05 09:30:00,56.71,56.97,56.16,56.29,20400.0,47.6048,47.823,47.1431,47.2522,20400.0
2009-08-05 10:00:00,56.21,56.21,55.77,55.89,9200.0,47.1851,47.1851,46.8157,46.9164,9200.0
2009-08-05 10:30:00,55.89,55.97,55.72,55.76,16600.0,46.9164,46.9836,46.7737,46.8073,16600.0
2009-08-05 11:00:00,55.75,55.76,55.5,55.52,19200.0,46.7989,46.8073,46.5891,46.6058,19200.0
2009-08-05 11:30:00,55.5,55.54,55.29,55.43,13900.0,46.5891,46.6226,46.4128,46.5303,13900.0
2009-08-05 12:00:00,55.43,55.7,55.43,55.56,10800.0,46.5303,46.7569,46.5303,46.6394,10800.0
2009-08-05 12:30:00,55.6,55.74,55.59,55.6,4800.0,46.673,46.7905,46.6646,46.673,4800.0
2009-08-05 13:00:00,55.62,55.69,55.44,55.66,6300.0,46.6898,46.7485,46.5387,46.7234,6300.0
2009-08-05 13:30:00,55.68,55.73,55.54,55.54,7900.0,46.7402,46.7821,46.6226,46.6226,7900.0
2009-08-05 14:00:00,55.51,55.6,55.49,55.5,15400.0,46.5974,46.673,46.5807,46.5891,15400.0
2009-08-05 14:30:00,55.5,55.5,55.39,55.4,38600.0,46.5891,46.5891,46.4967,46.5051,38600.0
2009-08-05 15:00:00,55.41,55.47,55.37,55.46,34400.0,46.5135,46.5639,46.4799,46.5555,34400.0
2009-08-05 15:30:00,55.47,55.57,55.36,55.5,65100.0,46.5639,46.6478,46.4715,46.5891,65100.0
2009-08-06 09:30:00,55.86,55.86,54.77,54.79,23600.0,46.8913,46.8913,45.9763,45.9931,23600.0
2009-08-06 10:00:00,54.71,54.88,54.4,54.64,23100.0,45.9259,46.0686,45.6657,45.8671,23100.0
2009-08-06 10:30:00,54.63,54.75,54.29,54.36,53200.0,45.8587,45.9595,45.5733,45.6321,53200.0
2009-08-06 11:00:00,54.38,54.46,54.0,54.32,98900.0,45.6489,45.716,45.3299,45.5985,98900.0
2009-08-06 11:30:00,54.29,54.44,54.22,54.34,11500.0,45.5733,45.6992,45.5146,45.6153,11500.0
2009-08-06 12:00:00,54.35,54.36,54.04,54.08,27000.0,45.6237,45.6321,45.3635,45.397,27000.0
2009-08-06 12:30:00,54.07,54.13,53.91,53.94,69200.0,45.3887,45.439,45.2543,45.2795,69200.0
2009-08-06 13:00:00,53.94,54.01,53.88,53.97,21700.0,45.2795,45.3383,45.2292,45.3047,21700.0
2009-08-06 13:30:00,53.97,54.0,53.75,53.79,29300.0,45.3047,45.3299,45.12,45.1536,29300.0
2009-08-06 14:00:00,53.79,53.79,53.67,53.73,27200.0,45.1536,45.1536,45.0529,45.1032,27200.0
2009-08-06 14:30:00,53.73,53.74,53.32,53.35,89800.0,45.1032,45.1116,44.7591,44.7843,89800.0
2009-08-06 15:00:00,53.35,53.76,53.35,53.76,46200.0,44.7843,45.1284,44.7843,45.1284,46200.0
2009-08-06 15:30:00,53.76,53.77,53.45,53.49,114400.0,45.1284,45.1368,44.8682,44.9018,114400.0
2009-08-07 09:30:00,54.0,54.56,53.89,54.36,24600.0,45.3299,45.8,45.2376,45.6321,24600.0
2009-08-07 10:00:00,54.32,54.47,54.15,54.44,16000.0,45.5985,45.7244,45.4558,45.6992,16000.0
2009-08-07 10:30:00,54.43,54.93,54.37,54.93,32700.0,45.6909,46.1106,45.6405,46.1106,32700.0
2009-08-07 11:00:00,54.92,54.97,53.58,54.58,98700.0,46.1022,46.1442,44.9773,45.8168,98700.0
2009-08-07 11:30:00,54.58,54.83,54.56,54.78,74400.0,45.8168,46.0266,45.8,45.9847,74400.0
2009-08-07 12:00:00,54.73,54.95,54.73,54.92,24700.0,45.9427,46.1274,45.9427,46.1022,24700.0
2009-08-07 12:30:00,54.93,55.0,54.91,54.99,20700.0,46.1106,46.1693,46.0938,46.1609,20700.0
2009-08-07 13:00:00,54.98,55.12,54.94,55.12,28800.0,46.1525,46.2701,46.119,46.2701,28800.0
2009-08-07 13:30:00,55.13,55.13,54.9,55.02,20400.0,46.2785,46.2785,46.0854,46.1861,20400.0
2009-08-07 14:00:00,55.03,55.11,54.97,55.04,14500.0,46.1945,46.2617,46.1442,46.2029,14500.0
2009-08-07 14:30:00,55.04,55.08,54.99,55.04,11400.0,46.2029,46.2365,46.1609,46.2029,11400.0
2009-08-07 15:00:00,55.04,55.04,54.66,54.68,48400.0,46.2029,46.2029,45.8839,45.9007,48400.0
2009-08-07 15:30:00,54.69,54.7,54.46,54.6,101700.0,45.9091,45.9175,45.716,45.8336,101700.0
2009-08-10 09:30:00,54.56,54.67,54.33,54.54,22400.0,45.8,45.8923,45.6069,45.7832,22400.0
2009-08-10 10:00:00,54.52,54.83,54.46,54.83,37200.0,45.7664,46.0266,45.716,46.0266,37200.0
2009-08-10 10:30:00,54.85,55.09,54.85,55.06,21600.0,46.0434,46.2449,46.0434,46.2197,21600.0
2009-08-10 11:00:00,55.06,55.08,54.74,54.74,17300.0,46.2197,46.2365,45.9511,45.9511,17300.0
2009-08-10 11:30:00,54.79,54.95,54.75,54.75,8300.0,45.9931,46.1274,45.9595,45.9595,8300.0
2009-08-10 12:00:00,54.75,54.78,54.68,54.68,10300.0,45.9595,45.9847,45.9007,45.9007,10300.0
2009-08-10 12:30:00,54.68,54.76,54.63,54.75,12100.0,45.9007,45.9679,45.8587,45.9595,12100.0
2009-08-10 13:00:00,54.75,54.79,54.58,54.69,22700.0,45.9595,45.9931,45.8168,45.9091,22700.0
2009-08-10 13:30:00,54.69,54.84,54.69,54.82,11900.0,45.9091,46.035,45.9091,46.0182,11900.0
2009-08-10 14:00:00,54.83,54.84,54.64,54.7,14100.0,46.0266,46.035,45.8671,45.9175,14100.0
2009-08-10 14:30:00,54.69,54.82,54.69,54.74,19300.0,45.9091,46.0182,45.9091,45.9511,19300.0
2009-08-10 15:00:00,54.75,54.94,54.72,54.88,27700.0,45.9595,46.119,45.9343,46.0686,27700.0
2009-08-10 15:30:00,54.88,54.99,54.85,54.91,42200.0,46.0686,46.1609,46.0434,46.0938,42200.0
2009-08-11 09:30:00,54.63,54.84,54.28,54.55,19300.0,45.8587,46.035,45.5649,45.7916,19300.0
2009-08-11 10:00:00,54.56,54.56,54.26,54.36,13600.0,45.8,45.8,45.5481,45.6321,13600.0
2009-08-11 10:30:00,54.38,54.38,53.54,53.8,61700.0,45.6489,45.6489,44.9437,45.162,61700.0
2009-08-11 11:00:00,53.76,53.93,53.72,53.83,32100.0,45.1284,45.2711,45.0948,45.1872,32100.0
2009-08-11 11:30:00,53.83,54.22,53.8,54.19,32300.0,45.1872,45.5146,45.162,45.4894,32300.0
2009-08-11 12:00:00,54.19,54.31,54.13,54.3,33000.0,45.4894,45.5901,45.439,45.5817,33000.0
2009-08-11 12:30:00,54.31,54.42,54.31,54.41,29300.0,45.5901,45.6825,45.5901,45.6741,29300.0
2009-08-11 13:00:00,54.41,54.44,54.37,54.43,17400.0,45.6741,45.6992,45.6405,45.6909,17400.0
2009-08-11 13:30:00,54.43,54.47,54.32,54.46,16800.0,45.6909,45.7244,45.5985,45.716,16800.0
2009-08-11 14:00:00,54.46,54.59,54.45,54.46,12500.0,45.716,45.8252,45.7076,45.716,12500.0
2009-08-11 14:30:00,54.47,54.53,54.36,54.43,12100.0,45.7244,45.7748,45.6321,45.6909,12100.0
2009-08-11 15:00:00,54.44,54.56,53.97,54.31,73000.0,45.6992,45.8,45.3047,45.5901,73000.0
2009-08-11 15:30:00,54.31,54.38,54.06,54.07,61100.0,45.5901,45.6489,45.3803,45.3887,61100.0
2009-08-12 09:30:00,53.91,54.71,53.65,54.5,59100.0,45.2543,45.9259,45.0361,45.7496,59100.0
2009-08-12 10:00:00,54.5,55.14,54.49,55.13,40000.0,45.7496,46.2869,45.7412,46.2785,40000.0
2009-08-12 10:30:00,55.1,55.32,54.88,55.31,33200.0,46.2533,46.438,46.0686,46.4296,33200.0
2009-08-12 11:00:00,55.32,55.32,55.03,55.28,28300.0,46.438,46.438,46.1945,46.4044,28300.0
2009-08-12 11:30:00,55.28,55.39,55.13,55.23,21500.0,46.4044,46.4967,46.2785,46.3624,21500.0
2009-08-12 12:00:00,55.26,55.44,55.26,55.41,8600.0,46.3876,46.5387,46.3876,46.5135,8600.0
2009-08-12 12:30:00,55.43,55.59,55.35,55.37,25400.0,46.5303,46.6646,46.4631,46.4799,25400.0
2009-08-12 13:00:00,55.37,55.56,55.37,55.55,8000.0,46.4799,46.6394,46.4799,46.631,8000.0
2009-08-12 13:30:00,55.56,55.57,55.41,55.46,23300.0,46.6394,46.6478,46.5135,46.5555,23300.0
2009-08-12 14:00:00,55.46,55.58,55.24,55.24,30000.0,46.5555,46.6562,46.3708,46.3708,30000.0
2009-08-12 14:30:00,55.24,55.61,55.05,55.58,28900.0,46.3708,46.6814,46.2113,46.6562,28900.0
2009-08-12 15:00:00,55.65,55.8,55.62,55.62,34100.0,46.715,46.8409,46.6898,46.6898,34100.0
2009-08-12 15:30:00,55.63,55.72,55.16,55.32,74200.0,46.6982,46.7737,46.3036,46.438,74200.0
2009-08-13 09:30:00,55.75,56.0,55.14,55.98,35700.0,46.7989,47.0088,46.2869,46.992,35700.0
2009-08-13 10:00:00,55.96,56.0,55.71,56.0,35900.0,46.9752,47.0088,46.7653,47.0088,35900.0
2009-08-13 10:30:00,56.0,56.37,56.0,56.37,25600.0,47.0088,47.3194,47.0088,47.3194,25600.0
2009-08-13 11:00:00,56.38,56.66,56.31,56.38,32400.0,47.3278,47.5628,47.269,47.3278,32400.0
2009-08-13 11:30:00,56.36,56.57,56.11,56.19,71500.0,47.311,47.4873,47.1011,47.1683,71500.0
2009-08-13 12:00:00,56.19,56.23,55.99,56.05,29800.0,47.1683,47.2018,47.0004,47.0507,29800.0
2009-08-13 12:30:00,56.04,56.18,56.01,56.06,20800.0,47.0424,47.1599,47.0172,47.0591,20800.0
2009-08-13 13:00:00,56.06,56.18,55.92,55.94,18400.0,47.0591,47.1599,46.9416,46.9584,18400.0
2009-08-13 13:30:00,55.97,56.09,55.74,55.84,19800.0,46.9836,47.0843,46.7905,46.8745,19800.0
2009-08-13 14:00:00,55.86,55.89,55.74,55.81,25500.0,46.8913,46.9164,46.7905,46.8493,25500.0
2009-08-13 14:30:00,55.81,55.94,55.73,55.85,55900.0,46.8493,46.9584,46.7821,46.8829,55900.0
2009-08-13 15:00:00,55.84,56.06,55.71,55.99,34400.0,46.8745,47.0591,46.7653,47.0004,34400.0
2009-08-13 15:30:00,56.0,56.04,55.88,56.03,45300.0,47.0088,47.0424,46.908,47.034,45300.0
2009-08-14 09:30:00,56.19,56.23,55.65,55.74,17600.0,47.1683,47.2018,46.715,46.7905,17600.0
2009-08-14 10:00:00,55.67,55.86,55.47,55.64,30000.0,46.7318,46.8913,46.5639,46.7066,30000.0
2009-08-14 10:30:00,55.64,55.85,55.61,55.64,17300.0,46.7066,46.8829,46.6814,46.7066,17300.0
2009-08-14 11:00:00,55.64,55.74,55.53,55.61,21200.0,46.7066,46.7905,46.6142,46.6814,21200.0
2009-08-14 11:30:00,55.6,55.6,55.07,55.17,55100.0,46.673,46.673,46.2281,46.312,55100.0
2009-08-14 12:00:00,55.15,55.31,55.15,55.27,6400.0,46.2953,46.4296,46.2953,46.396,6400.0
2009-08-14 12:30:00,55.27,55.27,55.14,55.19,31700.0,46.396,46.396,46.2869,46.3288,31700.0
2009-08-14 13:00:00,55.16,55.18,55.13,55.13,11800.0,46.3036,46.3204,46.2785,46.2785,11800.0
2009-08-14 13:30:00,55.16,55.16,55.05,55.13,16500.0,46.3036,46.3036,46.2113,46.2785,16500.0
2009-08-14 14:00:00,55.14,55.21,55.08,55.2,5000.0,46.2869,46.3456,46.2365,46.3372,5000.0
2009-08-14 14:30:00,55.2,55.2,55.06,55.09,14000.0,46.3372,46.3372,46.2197,46.2449,14000.0
2009-08-14 15:00:00,55.09,55.13,55.04,55.08,21300.0,46.2449,46.2785,46.2029,46.2365,21300.0
2009-08-14 15:30:00,55.09,55.35,55.08,55.32,52300.0,46.2449,46.4631,46.2365,46.438,52300.0
2009-08-17 09:30:00,54.43,54.43,53.95,54.1,34100.0,45.6909,45.6909,45.2879,45.4138,34100.0
2009-08-17 10:00:00,54.06,54.18,53.95,54.12,19900.0,45.3803,45.481,45.2879,45.4306,19900.0
2009-08-17 10:30:00,54.09,54.28,54.09,54.21,17900.0,45.4054,45.5649,45.4054,45.5062,17900.0
2009-08-17 11:00:00,54.19,54.36,54.18,54.31,16800.0,45.4894,45.6321,45.481,45.5901,16800.0
2009-08-17 11:30:00,54.27,54.28,54.16,54.16,16000.0,45.5565,45.5649,45.4642,45.4642,16000.0
2009-08-17 12:00:00,54.18,54.2,54.1,54.16,14100.0,45.481,45.4978,45.4138,45.4642,14100.0
2009-08-17 12:30:00,54.19,54.3,54.17,54.29,11400.0,45.4894,45.5817,45.4726,45.5733,11400.0
2009-08-17 13:00:00,54.3,54.36,54.22,54.3,12900.0,45.5817,45.6321,45.5146,45.5817,12900.0
2009-08-17 13:30:00,54.28,54.28,54.17,54.24,5900.0,45.5649,45.5649,45.4726,45.5314,5900.0
2009-08-17 14:00:00,54.21,54.22,54.12,54.2,22000.0,45.5062,45.5146,45.4306,45.4978,22000.0
2009-08-17 14:30:00,54.19,54.2,54.16,54.19,13300.0,45.4894,45.4978,45.4642,45.4894,13300.0
2009-08-17 15:00:00,54.19,54.21,53.96,54.05,40500.0,45.4894,45.5062,45.2963,45.3719,40500.0
2009-08-17 15:30:00,54.05,54.12,53.9,53.96,60300.0,45.3719,45.4306,45.2459,45.2963,60300.0
2009-08-18 09:30:00,53.95,54.45,53.77,53.87,19000.0,45.2879,45.7076,45.1368,45.2208,19000.0
2009-08-18 10:00:00,53.93,54.25,53.9,54.08,11300.0,45.2711,45.5398,45.2459,45.397,11300.0
2009-08-18 10:30:00,54.05,54.22,54.05,54.07,5800.0,45.3719,45.5146,45.3719,45.3887,5800.0
2009-08-18 11:00:00,54.02,54.14,53.98,54.07,13900.0,45.3467,45.4474,45.3131,45.3887,13900.0
2009-08-18 11:30:00,54.09,54.4,54.09,54.32,12800.0,45.4054,45.6657,45.4054,45.5985,12800.0
2009-08-18 12:00:00,54.31,54.39,54.12,54.14,12500.0,45.5901,45.6573,45.4306,45.4474,12500.0
2009-08-18 12:30:00,54.16,54.21,54.07,54.18,10100.0,45.4642,45.5062,45.3887,45.481,10100.0
2009-08-18 13:00:00,54.18,54.24,54.13,54.17,6800.0,45.481,45.5314,45.439,45.4726,6800.0
2009-08-18 13:30:00,54.19,54.19,54.04,54.18,7400.0,45.4894,45.4894,45.3635,45.481,7400.0
2009-08-18 14:00:00,54.19,54.41,54.16,54.35,20000.0,45.4894,45.6741,45.4642,45.6237,20000.0
2009-08-18 14:30:00,54.33,54.4,54.22,54.25,9900.0,45.6069,45.6657,45.5146,45.5398,9900.0
2009-08-18 15:00:00,54.3,54.38,54.12,54.27,27900.0,45.5817,45.6489,45.4306,45.5565,27900.0
2009-08-18 15:30:00,54.3,54.35,54.12,54.25,81500.0,45.5817,45.6237,45.4306,45.5398,81500.0
2009-08-19 09:30:00,53.87,54.19,53.65,53.95,21500.0,45.2208,45.4894,45.0361,45.2879,21500.0
2009-08-19 10:00:00,53.96,54.24,53.96,54.1,9300.0,45.2963,45.5314,45.2963,45.4138,9300.0
2009-08-19 10:30:00,54.11,54.24,54.08,54.12,4000.0,45.4222,45.5314,45.397,45.4306,4000.0
2009-08-19 11:00:00,54.13,54.36,54.13,54.36,11100.0,45.439,45.6321,45.439,45.6321,11100.0
2009-08-19 11:30:00,54.36,54.77,54.3,54.69,11600.0,45.6321,45.9763,45.5817,45.9091,11600.0
2009-08-19 12:00:00,54.74,55.0,54.72,54.98,11300.0,45.9511,46.1693,45.9343,46.1525,11300.0
2009-08-19 12:30:00,54.95,55.06,54.93,55.02,7700.0,46.1274,46.2197,46.1106,46.1861,7700.0
2009-08-19 13:00:00,55.02,55.2,54.97,55.15,10500.0,46.1861,46.3372,46.1442,46.2953,10500.0
2009-08-19 13:30:00,55.15,55.16,55.1,55.13,3900.0,46.2953,46.3036,46.2533,46.2785,3900.0
2009-08-19 14:00:00,55.13,55.16,55.03,55.11,8000.0,46.2785,46.3036,46.1945,46.2617,8000.0
2009-08-19 14:30:00,55.11,55.11,54.95,55.08,4800.0,46.2617,46.2617,46.1274,46.2365,4800.0
2009-08-19 15:00:00,55.04,55.06,54.8,55.02,13700.0,46.2029,46.2197,46.0014,46.1861,13700.0
2009-08-19 15:30:00,55.03,55.21,54.9,55.2,33400.0,46.1945,46.3456,46.0854,46.3372,33400.0
2009-08-20 09:30:00,55.05,55.32,55.02,55.29,8300.0,46.2113,46.438,46.1861,46.4128,8300.0
2009-08-20 10:00:00,55.3,55.3,55.13,55.3,8500.0,46.4212,46.4212,46.2785,46.4212,8500.0
2009-08-20 10:30:00,55.3,55.37,55.25,55.27,11800.0,46.4212,46.4799,46.3792,46.396,11800.0
2009-08-20 11:00:00,55.26,55.4,55.22,55.23,12900.0,46.3876,46.5051,46.354,46.3624,12900.0
2009-08-20 11:30:00,55.24,55.26,55.1,55.25,17500.0,46.3708,46.3876,46.2533,46.3792,17500.0
2009-08-20 12:00:00,55.28,55.38,55.28,55.35,6100.0,46.4044,46.4883,46.4044,46.4631,6100.0
2009-08-20 12:30:00,55.37,55.52,55.31,55.52,12200.0,46.4799,46.6058,46.4296,46.6058,12200.0
2009-08-20 13:00:00,55.45,55.55,55.4,55.53,30900.0,46.5471,46.631,46.5051,46.6142,30900.0
2009-08-20 13:30:00,55.51,55.6,55.43,55.6,5100.0,46.5974,46.673,46.5303,46.673,5100.0
2009-08-20 14:00:00,55.6,55.6,55.48,55.5,7000.0,46.673,46.673,46.5723,46.5891,7000.0
2009-08-20 14:30:00,55.52,55.57,55.46,55.52,9000.0,46.6058,46.6478,46.5555,46.6058,9000.0
2009-08-20 15:00:00,55.55,55.61,55.54,55.55,12100.0,46.631,46.6814,46.6226,46.631,12100.0
2009-08-20 15:30:00,55.57,55.75,55.57,55.73,26700.0,46.6478,46.7989,46.6478,46.7821,26700.0
2009-08-21 09:30:00,56.08,56.45,55.88,56.05,13800.0,47.0759,47.3865,46.908,47.0507,13800.0
2009-08-21 10:00:00,56.16,56.6,56.03,56.37,16700.0,47.1431,47.5124,47.034,47.3194,16700.0
2009-08-21 10:30:00,56.38,56.46,56.29,56.38,4600.0,47.3278,47.3949,47.2522,47.3278,4600.0
2009-08-21 11:00:00,56.33,56.5,56.33,56.49,49300.0,47.2858,47.4285,47.2858,47.4201,49300.0
2009-08-21 11:30:00,56.49,56.59,56.49,56.56,4300.0,47.4201,47.504,47.4201,47.4789,4300.0
2009-08-21 12:00:00,56.54,56.54,56.41,56.42,4600.0,47.4621,47.4621,47.3529,47.3613,4600.0
2009-08-21 12:30:00,56.45,56.49,56.4,56.4,3400.0,47.3865,47.4201,47.3446,47.3446,3400.0
2009-08-21 13:00:00,56.41,56.43,56.35,56.37,3600.0,47.3529,47.3697,47.3026,47.3194,3600.0
2009-08-21 13:30:00,56.37,56.37,56.28,56.31,4300.0,47.3194,47.3194,47.2438,47.269,4300.0
2009-08-21 14:00:00,56.35,56.39,56.31,56.35,4300.0,47.3026,47.3362,47.269,47.3026,4300.0
2009-08-21 14:30:00,56.33,56.39,56.32,56.32,5700.0,47.2858,47.3362,47.2774,47.2774,5700.0
2009-08-21 15:00:00,56.32,56.61,56.32,56.52,18400.0,47.2774,47.5208,47.2774,47.4453,18400.0
2009-08-21 15:30:00,56.5,56.63,56.44,56.46,28800.0,47.4285,47.5376,47.3781,47.3949,28800.0
2009-08-24 09:30:00,56.82,57.18,56.52,57.18,35700.0,47.6971,47.9993,47.4453,47.9993,35700.0
2009-08-24 10:00:00,57.16,57.28,56.95,57.14,22500.0,47.9825,48.0833,47.8062,47.9657,22500.0
2009-08-24 10:30:00,57.1,57.16,57.0,57.0,14000.0,47.9322,47.9825,47.8482,47.8482,14000.0
2009-08-24 11:00:00,57.0,57.07,56.95,57.0,10500.0,47.8482,47.907,47.8062,47.8482,10500.0
2009-08-24 11:30:00,57.0,57.14,57.0,57.1,9400.0,47.8482,47.9657,47.8482,47.9322,9400.0
2009-08-24 12:00:00,57.1,57.18,57.01,57.03,7200.0,47.9322,47.9993,47.8566,47.8734,7200.0
2009-08-24 12:30:00,57.02,57.2,56.98,57.17,52400.0,47.865,48.0161,47.8314,47.9909,52400.0
2009-08-24 13:00:00,57.12,57.12,56.92,56.98,16000.0,47.949,47.949,47.7811,47.8314,16000.0
2009-08-24 13:30:00,56.92,57.06,56.91,57.01,12400.0,47.7811,47.8986,47.7727,47.8566,12400.0
2009-08-24 14:00:00,57.01,57.16,56.95,57.06,12000.0,47.8566,47.9825,47.8062,47.8986,12000.0
2009-08-24 14:30:00,57.08,57.08,56.79,56.88,21700.0,47.9154,47.9154,47.6719,47.7475,21700.0
2009-08-24 15:00:00,56.89,56.95,56.53,56.88,28200.0,47.7559,47.8062,47.4537,47.7475,28200.0
2009-08-24 15:30:00,56.84,56.94,56.73,56.87,16600.0,47.7139,47.7979,47.6216,47.7391,16600.0
2009-08-25 09:30:00,57.26,57.27,56.46,56.8,49900.0,48.0665,48.0749,47.3949,47.6803,49900.0
2009-08-25 10:00:00,56.9,57.08,56.56,56.56,22700.0,47.7643,47.9154,47.4789,47.4789,22700.0
2009-08-25 10:30:00,56.62,56.9,56.6,56.83,26100.0,47.5292,47.7643,47.5124,47.7055,26100.0
2009-08-25 11:00:00,56.86,57.08,56.78,57.0,16200.0,47.7307,47.9154,47.6635,47.8482,16200.0
2009-08-25 11:30:00,56.99,57.06,56.82,56.88,19200.0,47.8398,47.8986,47.6971,47.7475,19200.0
2009-08-25 12:00:00,56.91,57.04,56.88,57.03,9900.0,47.7727,47.8818,47.7475,47.8734,9900.0
2009-08-25 12:30:00,57.04,57.07,56.96,57.03,13400.0,47.8818,47.907,47.8146,47.8734,13400.0
2009-08-25 13:00:00,56.99,57.03,56.67,56.67,5500.0,47.8398,47.8734,47.5712,47.5712,5500.0
2009-08-25 13:30:00,56.68,56.85,56.63,56.7,4800.0,47.5796,47.7223,47.5376,47.5964,4800.0
2009-08-25 14:00:00,56.63,56.8,56.63,56.67,6900.0,47.5376,47.6803,47.5376,47.5712,6900.0
2009-08-25 14:30:00,56.64,56.87,56.64,56.87,26100.0,47.546,47.7391,47.546,47.7391,26100.0
2009-08-25 15:00:00,56.88,56.96,56.8,56.88,8300.0,47.7475,47.8146,47.6803,47.7475,8300.0
2009-08-25 15:30:00,56.88,56.89,56.64,56.69,56600.0,47.7475,47.7559,47.546,47.588,56600.0
2009-08-26 09:30:00,56.79,57.01,56.51,56.79,19100.0,47.6719,47.8566,47.4369,47.6719,19100.0
2009-08-26 10:00:00,56.84,57.0,56.66,56.8,24500.0,47.7139,47.8482,47.5628,47.6803,24500.0
2009-08-26 10:30:00,56.76,56.84,56.51,56.58,23500.0,47.6468,47.7139,47.4369,47.4957,23500.0
2009-08-26 11:00:00,56.6,56.6,56.16,56.3,14300.0,47.5124,47.5124,47.1431,47.2606,14300.0
2009-08-26 11:30:00,56.3,56.45,56.11,56.32,12500.0,47.2606,47.3865,47.1011,47.2774,12500.0
2009-08-26 12:00:00,56.29,56.44,56.18,56.3,13400.0,47.2522,47.3781,47.1599,47.2606,13400.0
2009-08-26 12:30:00,56.29,56.38,56.24,56.32,3600.0,47.2522,47.3278,47.2102,47.2774,3600.0
2009-08-26 13:00:00,56.33,56.35,56.21,56.28,10300.0,47.2858,47.3026,47.1851,47.2438,10300.0
2009-08-26 13:30:00,56.27,56.39,56.24,56.37,13100.0,47.2354,47.3362,47.2102,47.3194,13100.0
2009-08-26 14:00:00,56.38,56.4,56.27,56.27,9100.0,47.3278,47.3446,47.2354,47.2354,9100.0
2009-08-26 14:30:00,56.3,56.36,56.15,56.15,17500.0,47.2606,47.311,47.1347,47.1347,17500.0
2009-08-26 15:00:00,56.14,56.21,56.01,56.13,25300.0,47.1263,47.1851,47.0172,47.1179,25300.0
2009-08-26 15:30:00,56.13,56.41,56.11,56.27,41500.0,47.1179,47.3529,47.1011,47.2354,41500.0
2009-08-27 09:30:00,56.04,56.26,55.24,55.3,14900.0,47.2105,47.3958,46.5365,46.587,14900.0
2009-08-27 10:00:00,55.18,55.32,54.86,55.32,30100.0,46.486,46.6039,46.2164,46.6039,30100.0
2009-08-27 10:30:00,55.32,55.45,55.21,55.26,12400.0,46.6039,46.7134,46.5112,46.5533,12400.0
2009-08-27 11:00:00,55.2,55.54,55.17,55.54,8700.0,46.5028,46.7892,46.4775,46.7892,8700.0
2009-08-27 11:30:00,55.51,55.63,55.34,55.62,11100.0,46.764,46.8651,46.6207,46.8566,11100.0
2009-08-27 12:00:00,55.61,55.69,55.57,55.64,7100.0,46.8482,46.9156,46.8145,46.8735,7100.0
2009-08-27 12:30:00,55.69,55.69,55.48,55.62,8400.0,46.9156,46.9156,46.7387,46.8566,8400.0
2009-08-27 13:00:00,55.61,55.63,55.37,55.48,14000.0,46.8482,46.8651,46.646,46.7387,14000.0
2009-08-27 13:30:00,55.46,55.77,55.42,55.71,13900.0,46.7218,46.983,46.6881,46.9324,13900.0
2009-08-27 14:00:00,55.71,55.9,55.71,55.73,14100.0,46.9324,47.0925,46.9324,46.9493,14100.0
2009-08-27 14:30:00,55.76,55.94,55.7,55.78,21000.0,46.9746,47.1262,46.924,46.9914,21000.0
2009-08-27 15:00:00,55.8,55.82,55.63,55.7,34600.0,47.0083,47.0251,46.8651,46.924,34600.0
2009-08-27 15:30:00,55.71,55.99,55.7,55.94,49200.0,46.9324,47.1683,46.924,47.1262,49200.0
2009-08-28 09:30:00,55.99,56.2,55.9,55.9,35500.0,47.1683,47.3452,47.0925,47.0925,35500.0
2009-08-28 10:00:00,55.81,55.9,55.4,55.46,25400.0,47.0167,47.0925,46.6713,46.7218,25400.0
2009-08-28 10:30:00,55.5,55.91,55.5,55.79,9800.0,46.7555,47.1009,46.7555,46.9998,9800.0
2009-08-28 11:00:00,55.84,55.85,55.62,55.69,9500.0,47.042,47.0504,46.8566,46.9156,9500.0
2009-08-28 11:30:00,55.78,55.79,55.55,55.61,5000.0,46.9914,46.9998,46.7977,46.8482,5000.0
2009-08-28 12:00:00,55.63,55.71,55.29,55.4,6900.0,46.8651,46.9324,46.5786,46.6713,6900.0
2009-08-28 12:30:00,55.4,55.42,55.27,55.3,4400.0,46.6713,46.6881,46.5618,46.587,4400.0
2009-08-28 13:00:00,55.25,55.53,55.25,55.49,4800.0,46.5449,46.7808,46.5449,46.7471,4800.0
2009-08-28 13:30:00,55.49,55.53,55.4,55.41,7400.0,46.7471,46.7808,46.6713,46.6797,7400.0
2009-08-28 14:00:00,55.35,55.51,55.35,55.51,7200.0,46.6292,46.764,46.6292,46.764,7200.0
2009-08-28 14:30:00,55.49,55.62,55.38,55.56,7600.0,46.7471,46.8566,46.6544,46.8061,7600.0
2009-08-28 15:00:00,55.56,55.73,55.49,55.68,11700.0,46.8061,46.9493,46.7471,46.9072,11700.0
2009-08-28 15:30:00,55.68,55.68,55.45,55.6,21400.0,46.9072,46.9072,46.7134,46.8398,21400.0
2009-08-31 09:30:00,55.68,55.68,54.76,54.9,10700.0,46.9072,46.9072,46.1321,46.2501,10700.0
2009-08-31 10:00:00,54.89,54.89,54.62,54.71,19900.0,46.2416,46.2416,46.0142,46.09,19900.0
2009-08-31 10:30:00,54.68,54.96,54.58,54.83,10400.0,46.0647,46.3006,45.9805,46.1911,10400.0
2009-08-31 11:00:00,54.87,54.91,54.72,54.72,9000.0,46.2248,46.2585,46.0984,46.0984,9000.0
2009-08-31 11:30:00,54.78,54.86,54.7,54.85,12700.0,46.149,46.2164,46.0816,46.2079,12700.0
2009-08-31 12:00:00,54.81,54.86,54.66,54.77,15100.0,46.1742,46.2164,46.0479,46.1406,15100.0
2009-08-31 12:30:00,54.78,55.07,54.77,55.01,42500.0,46.149,46.3933,46.1406,46.3427,42500.0
2009-08-31 13:00:00,54.99,55.06,54.9,54.92,8200.0,46.3259,46.3849,46.2501,46.2669,8200.0
2009-08-31 13:30:00,54.96,55.03,54.94,55.01,6600.0,46.3006,46.3596,46.2838,46.3427,6600.0
2009-08-31 14:00:00,55.01,55.09,54.95,55.05,8500.0,46.3427,46.4101,46.2922,46.3764,8500.0
2009-08-31 14:30:00,55.06,55.15,55.0,55.03,10300.0,46.3849,46.4607,46.3343,46.3596,10300.0
2009-08-31 15:00:00,55.03,55.08,54.88,54.99,19100.0,46.3596,46.4017,46.2332,46.3259,19100.0
2009-08-31 15:30:00,55.03,55.2,54.97,55.06,55100.0,46.3596,46.5028,46.309,46.3849,55100.0
2009-09-01 09:30:00,54.63,55.68,54.55,55.57,11800.0,46.0226,46.9072,45.9552,46.8145,11800.0
2009-09-01 10:00:00,55.59,55.89,55.48,55.8,18100.0,46.8314,47.0841,46.7387,47.0083,18100.0
2009-09-01 10:30:00,55.84,55.97,55.63,55.63,14000.0,47.042,47.1515,46.8651,46.8651,14000.0
2009-09-01 11:00:00,55.6,55.63,55.15,55.16,37600.0,46.8398,46.8651,46.4607,46.4691,37600.0
2009-09-01 11:30:00,55.16,55.49,54.96,55.17,48400.0,46.4691,46.7471,46.3006,46.4775,48400.0
2009-09-01 12:00:00,55.15,55.17,54.95,55.11,16400.0,46.4607,46.4775,46.2922,46.427,16400.0
2009-09-01 12:30:00,55.09,55.18,55.0,55.0,14300.0,46.4101,46.486,46.3343,46.3343,14300.0
2009-09-01 13:00:00,55.03,55.21,54.89,55.17,26200.0,46.3596,46.5112,46.2416,46.4775,26200.0
2009-09-01 13:30:00,55.14,55.23,55.05,55.11,16000.0,46.4523,46.5281,46.3764,46.427,16000.0
2009-09-01 14:00:00,55.12,55.13,54.89,54.97,29700.0,46.4354,46.4438,46.2416,46.309,29700.0
2009-09-01 14:30:00,54.99,55.08,54.89,55.04,20800.0,46.3259,46.4017,46.2416,46.368,20800.0
2009-09-01 15:00:00,55.03,55.11,54.96,55.02,41300.0,46.3596,46.427,46.3006,46.3512,41300.0
2009-09-01 15:30:00,55.04,55.15,54.92,54.99,71200.0,46.368,46.4607,46.2669,46.3259,71200.0
2009-09-02 09:30:00,54.63,55.15,54.63,54.96,25000.0,46.0226,46.4607,46.0226,46.3006,25000.0
2009-09-02 10:00:00,54.9,55.0,54.77,54.77,15500.0,46.2501,46.3343,46.1406,46.1406,15500.0
2009-09-02 10:30:00,54.77,55.08,54.6,55.06,16800.0,46.1406,46.4017,45.9973,46.3849,16800.0
2009-09-02 11:00:00,55.04,55.04,54.83,55.01,9400.0,46.368,46.368,46.1911,46.3427,9400.0
2009-09-02 11:30:00,55.02,55.18,54.87,55.05,22200.0,46.3512,46.486,46.2248,46.3764,22200.0
2009-09-02 12:00:00,55.07,55.22,54.92,55.19,16700.0,46.3933,46.5196,46.2669,46.4944,16700.0
2009-09-02 12:30:00,55.23,55.32,55.1,55.17,19100.0,46.5281,46.6039,46.4186,46.4775,19100.0
2009-09-02 13:00:00,55.07,55.13,54.96,55.07,10400.0,46.3933,46.4438,46.3006,46.3933,10400.0
2009-09-02 13:30:00,55.08,55.15,55.03,55.03,9800.0,46.4017,46.4607,46.3596,46.3596,9800.0
2009-09-02 14:00:00,55.04,55.18,54.99,55.16,18300.0,46.368,46.486,46.3259,46.4691,18300.0
2009-09-02 14:30:00,55.17,55.24,55.04,55.1,18700.0,46.4775,46.5365,46.368,46.4186,18700.0
2009-09-02 15:00:00,55.06,55.3,55.05,55.11,18600.0,46.3849,46.587,46.3764,46.427,18600.0
2009-09-02 15:30:00,55.09,55.2,54.95,54.95,55300.0,46.4101,46.5028,46.2922,46.2922,55300.0
2009-09-03 09:30:00,55.24,55.67,54.87,55.18,34400.0,46.5365,46.8987,46.2248,46.486,34400.0
2009-09-03 10:00:00,55.16,55.27,54.76,54.94,17300.0,46.4691,46.5618,46.1321,46.2838,17300.0
2009-09-03 10:30:00,54.9,55.18,54.84,55.06,18300.0,46.2501,46.486,46.1995,46.3849,18300.0
2009-09-03 11:00:00,55.07,55.21,54.89,54.91,21900.0,46.3933,46.5112,46.2416,46.2585,21900.0
2009-09-03 11:30:00,54.9,54.92,54.77,54.8,18900.0,46.2501,46.2669,46.1406,46.1658,18900.0
2009-09-03 12:00:00,54.8,55.14,54.8,55.07,9200.0,46.1658,46.4523,46.1658,46.3933,9200.0
2009-09-03 12:30:00,55.01,55.13,54.93,55.08,8800.0,46.3427,46.4438,46.2753,46.4017,8800.0
2009-09-03 13:00:00,55.08,55.25,55.08,55.23,9400.0,46.4017,46.5449,46.4017,46.5281,9400.0
2009-09-03 13:30:00,55.22,55.27,55.17,55.24,8500.0,46.5196,46.5618,46.4775,46.5365,8500.0
2009-09-03 14:00:00,55.22,55.29,55.16,55.28,31000.0,46.5196,46.5786,46.4691,46.5702,31000.0
2009-09-03 14:30:00,55.27,55.35,55.24,55.32,8300.0,46.5618,46.6292,46.5365,46.6039,8300.0
2009-09-03 15:00:00,55.39,55.43,55.28,55.41,13800.0,46.6629,46.6966,46.5702,46.6797,13800.0
2009-09-03 15:30:00,55.42,55.84,55.42,55.8,50100.0,46.6881,47.042,46.6881,47.0083,50100.0
2009-09-04 09:30:00,55.81,55.81,55.36,55.59,17900.0,47.0167,47.0167,46.6376,46.8314,17900.0
2009-09-04 10:00:00,55.56,55.94,55.55,55.81,11200.0,46.8061,47.1262,46.7977,47.0167,11200.0
2009-09-04 10:30:00,55.8,56.04,55.78,56.01,9700.0,47.0083,47.2105,46.9914,47.1852,9700.0
2009-09-04 11:00:00,56.01,56.13,55.92,56.11,9900.0,47.1852,47.2863,47.1094,47.2694,9900.0
2009-09-04 11:30:00,56.07,56.47,56.04,56.44,6800.0,47.2357,47.5727,47.2105,47.5474,6800.0
2009-09-04 12:00:00,56.48,56.66,56.48,56.6,10300.0,47.5811,47.7328,47.5811,47.6822,10300.0
2009-09-04 12:30:00,56.57,56.72,56.57,56.7,6700.0,47.6569,47.7833,47.6569,47.7665,6700.0
2009-09-04 13:00:00,56.68,56.79,56.57,56.71,9600.0,47.7496,47.8423,47.6569,47.7749,9600.0
2009-09-04 13:30:00,56.7,56.74,56.56,56.64,8400.0,47.7665,47.8002,47.6485,47.7159,8400.0
2009-09-04 14:00:00,56.64,56.65,56.45,56.45,7700.0,47.7159,47.7243,47.5559,47.5559,7700.0
2009-09-04 14:30:00,56.47,56.64,56.42,56.61,19500.0,47.5727,47.7159,47.5306,47.6906,19500.0
2009-09-04 15:00:00,56.61,56.66,56.45,56.59,23700.0,47.6906,47.7328,47.5559,47.6738,23700.0
2009-09-04 15:30:00,56.59,56.71,56.56,56.66,37400.0,47.6738,47.7749,47.6485,47.7328,37400.0
2009-09-08 09:30:00,56.94,57.12,55.78,57.11,24300.0,47.9687,48.1203,46.9914,48.1119,24300.0
2009-09-08 10:00:00,57.01,57.17,56.92,57.02,26400.0,48.0276,48.1624,47.9518,48.036,26400.0
2009-09-08 10:30:00,57.02,57.13,56.97,57.07,15900.0,48.036,48.1287,47.9939,48.0782,15900.0
2009-09-08 11:00:00,57.01,57.16,56.98,57.13,10900.0,48.0276,48.154,48.0023,48.1287,10900.0
2009-09-08 11:30:00,57.11,57.13,57.0,57.13,9100.0,48.1119,48.1287,48.0192,48.1287,9100.0
2009-09-08 12:00:00,57.12,57.21,57.06,57.19,8700.0,48.1203,48.1961,48.0697,48.1793,8700.0
2009-09-08 12:30:00,57.19,57.23,57.19,57.22,9300.0,48.1793,48.213,48.1793,48.2045,9300.0
2009-09-08 13:00:00,57.22,57.24,57.04,57.15,15900.0,48.2045,48.2214,48.0529,48.1456,15900.0
2009-09-08 13:30:00,57.16,57.21,57.12,57.18,16000.0,48.154,48.1961,48.1203,48.1708,16000.0
2009-09-08 14:00:00,57.19,57.29,57.12,57.23,15200.0,48.1793,48.2635,48.1203,48.213,15200.0
2009-09-08 14:30:00,57.24,57.35,57.21,57.34,12800.0,48.2214,48.3141,48.1961,48.3056,12800.0
2009-09-08 15:00:00,57.32,57.47,57.2,57.45,22600.0,48.2888,48.4151,48.1877,48.3983,22600.0
2009-09-08 15:30:00,57.46,57.56,57.43,57.53,39700.0,48.4067,48.491,48.3814,48.4657,39700.0
2009-09-09 09:30:00,57.66,57.79,57.34,57.56,10700.0,48.5752,48.6847,48.3056,48.491,10700.0
2009-09-09 10:00:00,57.6,57.77,57.53,57.72,11100.0,48.5247,48.6679,48.4657,48.6258,11100.0
2009-09-09 10:30:00,57.72,57.94,57.67,57.91,10500.0,48.6258,48.8111,48.5836,48.7858,10500.0
2009-09-09 11:00:00,57.94,58.39,57.94,58.39,40900.0,48.8111,49.1902,48.8111,49.1902,40900.0
2009-09-09 11:30:00,58.41,58.94,58.41,58.71,30400.0,49.207,49.6535,49.207,49.4598,30400.0
2009-09-09 12:00:00,58.73,58.84,58.66,58.81,19300.0,49.4766,49.5693,49.4177,49.544,19300.0
2009-09-09 12:30:00,58.8,59.0,58.79,59.0,18500.0,49.5356,49.7041,49.5272,49.7041,18500.0
2009-09-09 13:00:00,59.0,59.34,58.99,59.26,37900.0,49.7041,49.9905,49.6957,49.9231,37900.0
2009-09-09 13:30:00,59.24,59.43,59.19,59.41,34600.0,49.9063,50.0663,49.8641,50.0495,34600.0
2009-09-09 14:00:00,59.4,59.44,59.19,59.28,31600.0,50.0411,50.0748,49.8641,49.94,31600.0
2009-09-09 14:30:00,59.28,59.42,59.23,59.41,42300.0,49.94,50.0579,49.8978,50.0495,42300.0
2009-09-09 15:00:00,59.41,59.51,59.3,59.3,48200.0,50.0495,50.1337,49.9568,49.9568,48200.0
2009-09-09 15:30:00,59.3,59.56,59.16,59.45,100500.0,49.9568,50.1758,49.8389,50.0832,100500.0
2009-09-10 09:30:00,59.6,59.78,59.32,59.64,53200.0,50.2095,50.3612,49.9737,50.2432,53200.0
2009-09-10 10:00:00,59.65,59.9,59.65,59.83,50600.0,50.2517,50.4623,50.2517,50.4033,50600.0
2009-09-10 10:30:00,59.86,60.09,59.84,60.04,28200.0,50.4286,50.6223,50.4117,50.5802,28200.0
2009-09-10 11:00:00,60.04,60.1,59.84,59.89,22300.0,50.5802,50.6308,50.4117,50.4539,22300.0
2009-09-10 11:30:00,59.86,59.89,59.72,59.72,16800.0,50.4286,50.4539,50.3106,50.3106,16800.0
2009-09-10 12:00:00,59.73,59.84,59.58,59.84,23600.0,50.3191,50.4117,50.1927,50.4117,23600.0
2009-09-10 12:30:00,59.81,59.81,59.68,59.71,15800.0,50.3865,50.3865,50.2769,50.3022,15800.0
2009-09-10 13:00:00,59.69,59.87,59.69,59.87,36300.0,50.2854,50.437,50.2854,50.437,36300.0
2009-09-10 13:30:00,59.82,59.88,59.74,59.8,54800.0,50.3949,50.4454,50.3275,50.378,54800.0
2009-09-10 14:00:00,59.79,59.82,59.57,59.6,53600.0,50.3696,50.3949,50.1843,50.2095,53600.0
2009-09-10 14:30:00,59.6,59.64,59.54,59.57,23800.0,50.2095,50.2432,50.159,50.1843,23800.0
2009-09-10 15:00:00,59.58,59.58,59.43,59.51,59800.0,50.1927,50.1927,50.0663,50.1337,59800.0
2009-09-10 15:30:00,59.52,59.77,59.52,59.65,61500.0,50.1422,50.3528,50.1422,50.2517,61500.0
2009-09-11 09:30:00,59.68,59.86,59.5,59.81,34100.0,50.2769,50.4286,50.1253,50.3865,34100.0
2009-09-11 10:00:00,59.83,59.95,59.75,59.85,17800.0,50.4033,50.5044,50.3359,50.4202,17800.0
2009-09-11 10:30:00,59.85,59.96,59.82,59.89,9400.0,50.4202,50.5128,50.3949,50.4539,9400.0
2009-09-11 11:00:00,59.85,59.88,59.8,59.81,60900.0,50.4202,50.4454,50.378,50.3865,60900.0
2009-09-11 11:30:00,59.8,59.84,59.72,59.81,15600.0,50.378,50.4117,50.3106,50.3865,15600.0
2009-09-11 12:00:00,59.8,59.84,59.72,59.78,18000.0,50.378,50.4117,50.3106,50.3612,18000.0
2009-09-11 12:30:00,59.77,59.99,59.69,59.89,34200.0,50.3528,50.5381,50.2854,50.4539,34200.0
2009-09-11 13:00:00,59.88,59.92,59.74,59.82,17100.0,50.4454,50.4791,50.3275,50.3949,17100.0
2009-09-11 13:30:00,59.84,59.89,59.8,59.8,15700.0,50.4117,50.4539,50.378,50.378,15700.0
2009-09-11 14:00:00,59.81,59.98,59.8,59.9,9900.0,50.3865,50.5297,50.378,50.4623,9900.0
2009-09-11 14:30:00,59.96,60.13,59.96,60.08,10300.0,50.5128,50.656,50.5128,50.6139,10300.0
2009-09-11 15:00:00,60.05,60.08,60.0,60.07,13400.0,50.5886,50.6139,50.5465,50.6055,13400.0
2009-09-11 15:30:00,60.12,60.16,60.0,60.11,43200.0,50.6476,50.6813,50.5465,50.6392,43200.0
2009-09-14 09:30:00,59.55,60.51,59.55,60.49,22200.0,50.1674,50.9762,50.1674,50.9593,22200.0
2009-09-14 10:00:00,60.48,60.57,60.29,60.45,11000.0,50.9509,51.0267,50.7908,50.9256,11000.0
2009-09-14 10:30:00,60.43,60.5,60.32,60.34,12000.0,50.9088,50.9677,50.8161,50.833,12000.0
2009-09-14 11:00:00,60.36,60.41,60.25,60.41,7200.0,50.8498,50.8919,50.7571,50.8919,7200.0
2009-09-14 11:30:00,60.4,60.55,60.4,60.46,11400.0,50.8835,51.0099,50.8835,50.934,11400.0
2009-09-14 12:00:00,60.47,60.54,60.41,60.51,6400.0,50.9425,51.0014,50.8919,50.9762,6400.0
2009-09-14 12:30:00,60.47,60.59,60.47,60.56,1900.0,50.9425,51.0436,50.9425,51.0183,1900.0
2009-09-14 13:00:00,60.54,60.54,60.19,60.25,25600.0,51.0014,51.0014,50.7066,50.7571,25600.0
2009-09-14 13:30:00,60.24,60.34,60.2,60.26,20500.0,50.7487,50.833,50.715,50.7656,20500.0
2009-09-14 14:00:00,60.26,60.34,60.21,60.34,8400.0,50.7656,50.833,50.7234,50.833,8400.0
2009-09-14 14:30:00,60.49,60.53,60.32,60.44,15300.0,50.9593,50.993,50.8161,50.9172,15300.0
2009-09-14 15:00:00,60.41,60.45,60.33,60.43,16500.0,50.8919,50.9256,50.8245,50.9088,16500.0
2009-09-14 15:30:00,60.43,60.63,60.43,60.59,38900.0,50.9088,51.0773,50.9088,51.0436,38900.0
2009-09-15 09:30:00,60.67,60.78,60.52,60.67,45000.0,51.111,51.2036,50.9846,51.111,45000.0
2009-09-15 10:00:00,60.7,60.95,60.47,60.92,38400.0,51.1362,51.3468,50.9425,51.3216,38400.0
2009-09-15 10:30:00,60.98,61.03,60.86,60.9,12400.0,51.3721,51.4142,51.271,51.3047,12400.0
2009-09-15 11:00:00,60.9,60.96,60.75,60.94,8500.0,51.3047,51.3553,51.1784,51.3384,8500.0
2009-09-15 11:30:00,60.96,60.98,60.83,60.84,14500.0,51.3553,51.3721,51.2457,51.2542,14500.0
2009-09-15 12:00:00,60.83,61.01,60.77,60.92,19500.0,51.2457,51.3974,51.1952,51.3216,19500.0
2009-09-15 12:30:00,60.93,61.03,60.92,60.97,12300.0,51.33,51.4142,51.3216,51.3637,12300.0
2009-09-15 13:00:00,60.98,61.02,60.92,60.97,11700.0,51.3721,51.4058,51.3216,51.3637,11700.0
2009-09-15 13:30:00,60.97,61.03,60.93,61.02,10500.0,51.3637,51.4142,51.33,51.4058,10500.0
2009-09-15 14:00:00,60.99,61.02,60.9,60.93,26400.0,51.3805,51.4058,51.3047,51.33,26400.0
2009-09-15 14:30:00,60.94,61.05,60.9,61.02,21000.0,51.3384,51.4311,51.3047,51.4058,21000.0
2009-09-15 15:00:00,61.05,61.48,61.02,61.39,59700.0,51.4311,51.7933,51.4058,51.7175,59700.0
2009-09-15 15:30:00,61.38,61.52,61.2,61.39,84400.0,51.7091,51.827,51.5575,51.7175,84400.0
2009-09-16 09:30:00,61.61,61.7,60.86,60.96,20500.0,51.9029,51.9787,51.271,51.3553,20500.0
2009-09-16 10:00:00,61.02,61.19,60.98,61.11,10500.0,51.4058,51.549,51.3721,51.4816,10500.0
2009-09-16 10:30:00,61.17,61.6,61.17,61.46,19300.0,51.5322,51.8944,51.5322,51.7765,19300.0
2009-09-16 11:00:00,61.48,61.49,61.35,61.4,6500.0,51.7933,51.8018,51.6838,51.7259,6500.0
2009-09-16 11:30:00,61.41,61.86,61.4,61.85,15400.0,51.7344,52.1135,51.7259,52.105,15400.0
2009-09-16 12:00:00,61.82,62.08,61.8,61.97,12000.0,52.0798,52.2988,52.0629,52.2061,12000.0
2009-09-16 12:30:00,61.97,62.0,61.84,61.84,15200.0,52.2061,52.2314,52.0966,52.0966,15200.0
2009-09-16 13:00:00,61.85,62.18,61.85,62.14,9400.0,52.105,52.383,52.105,52.3493,9400.0
2009-09-16 13:30:00,62.15,62.2,61.89,61.9,26900.0,52.3578,52.3999,52.1387,52.1472,26900.0
2009-09-16 14:00:00,61.89,62.01,61.89,61.91,14200.0,52.1387,52.2398,52.1387,52.1556,14200.0
2009-09-16 14:30:00,61.93,61.96,61.81,61.9,15000.0,52.1724,52.1977,52.0713,52.1472,15000.0
2009-09-16 15:00:00,61.92,62.11,61.9,62.05,31400.0,52.164,52.3241,52.1472,52.2735,31400.0
2009-09-16 15:30:00,62.06,62.27,62.01,62.24,67500.0,52.282,52.4589,52.2398,52.4336,67500.0
2009-09-17 09:30:00,62.39,62.62,62.12,62.61,12300.0,52.56,52.7537,52.3325,52.7453,12300.0
2009-09-17 10:00:00,62.61,62.76,62.45,62.52,41900.0,52.7453,52.8717,52.6105,52.6695,41900.0
2009-09-17 10:30:00,62.52,62.68,62.42,62.44,28100.0,52.6695,52.8043,52.5852,52.6021,28100.0
2009-09-17 11:00:00,62.43,62.43,62.29,62.34,17000.0,52.5937,52.5937,52.4757,52.5178,17000.0
2009-09-17 11:30:00,62.36,62.45,62.35,62.42,23600.0,52.5347,52.6105,52.5263,52.5852,23600.0
2009-09-17 12:00:00,62.41,62.53,62.26,62.45,27700.0,52.5768,52.6779,52.4504,52.6105,27700.0
2009-09-17 12:30:00,62.45,62.55,62.35,62.39,30900.0,52.6105,52.6947,52.5263,52.56,30900.0
2009-09-17 13:00:00,62.37,62.45,62.33,62.44,27400.0,52.5431,52.6105,52.5094,52.6021,27400.0
2009-09-17 13:30:00,62.45,62.55,62.43,62.5,16200.0,52.6105,52.6947,52.5937,52.6526,16200.0
2009-09-17 14:00:00,62.5,62.56,62.43,62.55,21200.0,52.6526,52.7032,52.5937,52.6947,21200.0
2009-09-17 14:30:00,62.55,62.66,62.45,62.61,20000.0,52.6947,52.7874,52.6105,52.7453,20000.0
2009-09-17 15:00:00,62.61,62.65,62.49,62.56,32100.0,52.7453,52.779,52.6442,52.7032,32100.0
2009-09-17 15:30:00,62.55,62.65,62.24,62.42,62800.0,52.6947,52.779,52.4336,52.5852,62800.0
2009-09-18 09:30:00,62.35,62.8,62.26,62.33,52800.0,52.5263,52.9054,52.4504,52.5094,52800.0
2009-09-18 10:00:00,62.32,62.5,62.2,62.37,21200.0,52.501,52.6526,52.3999,52.5431,21200.0
2009-09-18 10:30:00,62.37,62.63,62.37,62.58,35100.0,52.5431,52.7621,52.5431,52.72,35100.0
2009-09-18 11:00:00,62.56,62.58,62.32,62.35,19800.0,52.7032,52.72,52.501,52.5263,19800.0
2009-09-18 11:30:00,62.29,62.35,62.24,62.29,17200.0,52.4757,52.5263,52.4336,52.4757,17200.0
2009-09-18 12:00:00,62.25,62.3,62.13,62.26,7200.0,52.442,52.4841,52.3409,52.4504,7200.0
2009-09-18 12:30:00,62.3,62.35,62.27,62.35,10700.0,52.4841,52.5263,52.4589,52.5263,10700.0
2009-09-18 13:00:00,62.35,62.35,62.2,62.35,9900.0,52.5263,52.5263,52.3999,52.5263,9900.0
2009-09-18 13:30:00,62.34,62.36,62.26,62.34,35900.0,52.5178,52.5347,52.4504,52.5178,35900.0
2009-09-18 14:00:00,62.35,62.37,62.19,62.25,28200.0,52.5263,52.5431,52.3915,52.442,28200.0
2009-09-18 14:30:00,62.23,62.27,62.13,62.25,10700.0,52.4252,52.4589,52.3409,52.442,10700.0
2009-09-18 15:00:00,62.23,62.31,62.22,62.31,30400.0,52.4252,52.4926,52.4167,52.4926,30400.0
2009-09-18 15:30:00,62.31,62.43,62.1,62.18,49300.0,52.4926,52.5937,52.3157,52.383,49300.0
2009-09-21 09:30:00,61.7,62.03,60.96,61.56,37700.0,51.9787,52.2567,51.3553,51.8607,37700.0
2009-09-21 10:00:00,61.56,61.75,61.43,61.57,34800.0,51.8607,52.0208,51.7512,51.8692,34800.0
2009-09-21 10:30:00,61.62,62.32,61.58,61.96,32700.0,51.9113,52.501,51.8776,52.1977,32700.0
2009-09-21 11:00:00,61.96,62.42,61.86,62.42,20700.0,52.1977,52.5852,52.1135,52.5852,20700.0
2009-09-21 11:30:00,62.45,62.76,62.02,62.32,55100.0,52.6105,52.8717,52.2483,52.501,55100.0
2009-09-21 12:00:00,62.32,62.38,62.18,62.32,14200.0,52.501,52.5515,52.383,52.501,14200.0
2009-09-21 12:30:00,62.27,62.53,62.27,62.47,13300.0,52.4589,52.6779,52.4589,52.6274,13300.0
2009-09-21 13:00:00,62.46,62.75,62.46,62.72,27700.0,52.6189,52.8632,52.6189,52.838,27700.0
2009-09-21 13:30:00,62.73,62.89,62.65,62.84,24700.0,52.8464,52.9812,52.779,52.9391,24700.0
2009-09-21 14:00:00,62.82,62.88,62.39,62.4,29000.0,52.9222,52.9728,52.56,52.5684,29000.0
2009-09-21 14:30:00,62.4,62.63,62.34,62.62,29500.0,52.5684,52.7621,52.5178,52.7537,29500.0
2009-09-21 15:00:00,62.63,62.83,62.35,62.52,83300.0,52.7621,52.9306,52.5263,52.6695,83300.0
2009-09-21 15:30:00,62.52,62.6,62.28,62.34,81400.0,52.6695,52.7369,52.4673,52.5178,81400.0
2009-09-22 09:30:00,65.98,68.86,65.5,67.21,396900.0,55.5843,58.0106,55.18,56.6205,396900.0
2009-09-22 10:00:00,67.15,67.35,66.23,66.59,323500.0,56.57,56.7385,55.7949,56.0982,323500.0
2009-09-22 10:30:00,66.6,66.97,66.34,66.55,175800.0,56.1066,56.4183,55.8876,56.0645,175800.0
2009-09-22 11:00:00,66.56,66.7,66.44,66.46,95700.0,56.0729,56.1909,55.9718,55.9887,95700.0
2009-09-22 11:30:00,66.46,67.0,66.3,66.74,127100.0,55.9887,56.4436,55.8539,56.2246,127100.0
2009-09-22 12:00:00,66.74,66.86,66.59,66.75,68100.0,56.2246,56.3257,56.0982,56.233,68100.0
2009-09-22 12:30:00,66.75,67.37,66.75,67.24,101700.0,56.233,56.7553,56.233,56.6458,101700.0
2009-09-22 13:00:00,67.22,67.35,67.01,67.17,134600.0,56.629,56.7385,56.452,56.5868,134600.0
2009-09-22 13:30:00,67.17,67.5,67.13,67.31,110800.0,56.5868,56.8648,56.5531,56.7048,110800.0
2009-09-22 14:00:00,67.31,67.51,67.08,67.27,137300.0,56.7048,56.8733,56.511,56.6711,137300.0
2009-09-22 14:30:00,67.28,67.56,67.18,67.54,68200.0,56.6795,56.9154,56.5953,56.8985,68200.0
2009-09-22 15:00:00,67.55,67.78,67.41,67.75,68900.0,56.907,57.1007,56.789,57.0754,68900.0
2009-09-22 15:30:00,67.73,67.93,67.54,67.66,188900.0,57.0586,57.2271,56.8985,56.9996,188900.0
2009-09-23 09:30:00,68.98,71.08,68.4,69.89,284700.0,58.1117,59.8808,57.623,58.8783,284700.0
2009-09-23 10:00:00,69.88,70.88,69.76,70.66,132800.0,58.8699,59.7123,58.7688,59.527,132800.0
2009-09-23 10:30:00,70.68,71.34,70.25,70.44,198700.0,59.5438,60.0998,59.1816,59.3416,198700.0
2009-09-23 11:00:00,70.49,70.49,70.09,70.44,62200.0,59.3837,59.3837,59.0468,59.3416,62200.0
2009-09-23 11:30:00,70.44,70.44,70.0,70.16,62000.0,59.3416,59.3416,58.9709,59.1057,62000.0
2009-09-23 12:00:00,70.19,70.24,69.9,70.04,60000.0,59.131,59.1731,58.8867,59.0046,60000.0
2009-09-23 12:30:00,70.05,70.31,69.99,70.3,56200.0,59.0131,59.2321,58.9625,59.2237,56200.0
2009-09-23 13:00:00,70.3,70.5,70.18,70.39,21500.0,59.2237,59.3922,59.1226,59.2995,21500.0
2009-09-23 13:30:00,70.38,70.39,70.19,70.24,49600.0,59.2911,59.2995,59.131,59.1731,49600.0
2009-09-23 14:00:00,70.2,70.54,70.18,70.36,54200.0,59.1394,59.4259,59.1226,59.2742,54200.0
2009-09-23 14:30:00,70.39,70.57,70.32,70.33,50300.0,59.2995,59.4511,59.2405,59.2489,50300.0
2009-09-23 15:00:00,70.34,70.62,70.24,70.29,79800.0,59.2574,59.4933,59.1731,59.2153,79800.0
2009-09-23 15:30:00,70.29,70.56,70.03,70.06,155300.0,59.2153,59.4427,58.9962,59.0215,155300.0
2009-09-24 09:30:00,70.14,70.51,69.66,70.1,76600.0,59.0889,59.4006,58.6845,59.0552,76600.0
2009-09-24 10:00:00,70.1,70.12,69.3,69.39,63700.0,59.0552,59.072,58.3812,58.4571,63700.0
2009-09-24 10:30:00,69.39,69.39,68.09,68.37,99200.0,58.4571,58.4571,57.3619,57.5978,99200.0
2009-09-24 11:00:00,68.36,68.67,68.35,68.47,30600.0,57.5893,57.8505,57.5809,57.682,30600.0
2009-09-24 11:30:00,68.47,68.5,68.18,68.33,57800.0,57.682,57.7073,57.4377,57.5641,57800.0
2009-09-24 12:00:00,68.34,68.63,68.2,68.25,49500.0,57.5725,57.8168,57.4545,57.4967,49500.0
2009-09-24 12:30:00,68.23,68.46,68.23,68.29,18200.0,57.4798,57.6736,57.4798,57.5304,18200.0
2009-09-24 13:00:00,68.3,68.6,68.3,68.55,19300.0,57.5388,57.7915,57.5388,57.7494,19300.0
2009-09-24 13:30:00,68.53,68.61,68.35,68.55,18500.0,57.7326,57.7999,57.5809,57.7494,18500.0
2009-09-24 14:00:00,68.52,68.64,68.37,68.63,36900.0,57.7241,57.8252,57.5978,57.8168,36900.0
2009-09-24 14:30:00,68.64,68.96,68.61,68.96,37100.0,57.8252,58.0948,57.7999,58.0948,37100.0
2009-09-24 15:00:00,68.96,68.96,68.7,68.81,32400.0,58.0948,58.0948,57.8758,57.9684,32400.0
2009-09-24 15:30:00,68.81,68.91,68.74,68.87,74200.0,57.9684,58.0527,57.9095,58.019,74200.0
2009-09-25 09:30:00,68.05,68.05,64.6,66.68,448500.0,57.3282,57.3282,54.4218,56.174,448500.0
2009-09-25 10:00:00,66.68,66.73,66.27,66.69,127300.0,56.174,56.2162,55.8286,56.1825,127300.0
2009-09-25 10:30:00,66.73,66.94,66.33,66.4,57700.0,56.2162,56.3931,55.8792,55.9382,57700.0
2009-09-25 11:00:00,66.44,66.46,66.05,66.11,77100.0,55.9718,55.9887,55.6433,55.6938,77100.0
2009-09-25 11:30:00,66.11,66.12,65.61,65.65,102100.0,55.6938,55.7023,55.2726,55.3063,102100.0
2009-09-25 12:00:00,65.65,65.99,65.62,65.82,44800.0,55.3063,55.5928,55.281,55.4495,44800.0
2009-09-25 12:30:00,65.79,65.81,65.5,65.67,21700.0,55.4243,55.4411,55.18,55.3232,21700.0
2009-09-25 13:00:00,65.67,65.92,65.66,65.82,31400.0,55.3232,55.5338,55.3147,55.4495,31400.0
2009-09-25 13:30:00,65.8,66.0,65.73,66.0,32100.0,55.4327,55.6012,55.3737,55.6012,32100.0
2009-09-25 14:00:00,65.99,66.01,65.84,65.9,54900.0,55.5928,55.6096,55.4664,55.5169,54900.0
2009-09-25 14:30:00,65.91,66.0,65.84,65.97,57300.0,55.5254,55.6012,55.4664,55.5759,57300.0
2009-09-25 15:00:00,65.97,66.06,65.85,65.96,113500.0,55.5759,55.6517,55.4748,55.5675,113500.0
2009-09-25 15:30:00,65.96,66.17,65.96,65.98,131300.0,55.5675,55.7444,55.5675,55.5843,131300.0
2009-09-28 09:30:00,66.0,67.72,66.0,67.48,35500.0,55.6012,57.0502,55.6012,56.848,35500.0
2009-09-28 10:00:00,67.51,67.88,67.51,67.84,20900.0,56.8733,57.185,56.8733,57.1513,20900.0
2009-09-28 10:30:00,67.87,67.98,67.65,67.9,18200.0,57.1765,57.2692,56.9912,57.2018,18200.0
2009-09-28 11:00:00,67.9,67.97,67.53,67.57,24100.0,57.2018,57.2608,56.8901,56.9238,24100.0
2009-09-28 11:30:00,67.57,67.69,67.5,67.67,16900.0,56.9238,57.0249,56.8648,57.0081,16900.0
2009-09-28 12:00:00,67.69,67.95,67.67,67.9,20100.0,57.0249,57.2439,57.0081,57.2018,20100.0
2009-09-28 12:30:00,67.85,67.87,67.5,67.5,22800.0,57.1597,57.1765,56.8648,56.8648,22800.0
2009-09-28 13:00:00,67.52,67.57,67.41,67.51,22000.0,56.8817,56.9238,56.789,56.8733,22000.0
2009-09-28 13:30:00,67.51,67.57,67.23,67.23,26500.0,56.8733,56.9238,56.6374,56.6374,26500.0
2009-09-28 14:00:00,67.26,67.29,67.1,67.24,80900.0,56.6627,56.6879,56.5279,56.6458,80900.0
2009-09-28 14:30:00,67.26,67.27,66.99,67.0,81300.0,56.6627,56.6711,56.4352,56.4436,81300.0
2009-09-28 15:00:00,67.0,67.01,66.87,66.99,41700.0,56.4436,56.452,56.3341,56.4352,41700.0
2009-09-28 15:30:00,67.0,67.0,66.87,66.96,90000.0,56.4436,56.4436,56.3341,56.4099,90000.0
2009-09-29 09:30:00,67.0,67.64,66.89,67.33,25900.0,56.4436,56.9828,56.3509,56.7216,25900.0
2009-09-29 10:00:00,67.25,67.43,66.83,67.14,23500.0,56.6542,56.8059,56.3004,56.5616,23500.0
2009-09-29 10:30:00,67.2,67.44,67.03,67.05,32000.0,56.6121,56.8143,56.4689,56.4857,32000.0
2009-09-29 11:00:00,67.04,67.3,67.04,67.19,10600.0,56.4773,56.6963,56.4773,56.6037,10600.0
2009-09-29 11:30:00,67.21,67.37,67.07,67.21,15900.0,56.6205,56.7553,56.5026,56.6205,15900.0
2009-09-29 12:00:00,67.19,67.22,66.98,67.0,27700.0,56.6037,56.629,56.4268,56.4436,27700.0
2009-09-29 12:30:00,67.0,67.1,66.97,67.02,27000.0,56.4436,56.5279,56.4183,56.4605,27000.0
2009-09-29 13:00:00,67.01,67.14,66.99,67.01,31900.0,56.452,56.5616,56.4352,56.452,31900.0
2009-09-29 13:30:00,67.01,67.03,66.93,67.02,29400.0,56.452,56.4689,56.3846,56.4605,29400.0
2009-09-29 14:00:00,67.01,67.15,66.95,67.05,29000.0,56.452,56.57,56.4015,56.4857,29000.0
2009-09-29 14:30:00,67.02,67.12,66.95,67.03,12700.0,56.4605,56.5447,56.4015,56.4689,12700.0
2009-09-29 15:00:00,67.02,67.03,66.92,66.97,31700.0,56.4605,56.4689,56.3762,56.4183,31700.0
2009-09-29 15:30:00,66.95,67.05,66.82,66.84,81000.0,56.4015,56.4857,56.292,56.3088,81000.0
2009-09-30 09:30:00,66.93,67.17,65.5,65.73,40500.0,56.3846,56.5868,55.18,55.3737,40500.0
2009-09-30 10:00:00,65.74,66.31,65.73,66.19,24800.0,55.3821,55.8623,55.3737,55.7612,24800.0
2009-09-30 10:30:00,66.14,66.25,65.94,65.96,19600.0,55.7191,55.8118,55.5506,55.5675,19600.0
2009-09-30 11:00:00,65.98,66.35,65.98,66.31,15800.0,55.5843,55.896,55.5843,55.8623,15800.0
2009-09-30 11:30:00,66.25,66.4,66.0,66.14,29200.0,55.8118,55.9382,55.6012,55.7191,29200.0
2009-09-30 12:00:00,66.15,66.15,66.07,66.1,60300.0,55.7275,55.7275,55.6601,55.6854,60300.0
2009-09-30 12:30:00,66.11,66.73,66.11,66.7,18300.0,55.6938,56.2162,55.6938,56.1909,18300.0
2009-09-30 13:00:00,66.65,66.79,66.59,66.63,25900.0,56.1488,56.2667,56.0982,56.1319,25900.0
2009-09-30 13:30:00,66.63,66.78,66.5,66.72,25700.0,56.1319,56.2583,56.0224,56.2077,25700.0
2009-09-30 14:00:00,66.68,66.71,66.5,66.56,24600.0,56.174,56.1993,56.0224,56.0729,24600.0
2009-09-30 14:30:00,66.56,66.69,66.21,66.25,58200.0,56.0729,56.1825,55.7781,55.8118,58200.0
2009-09-30 15:00:00,66.22,66.22,65.65,65.74,79700.0,55.7865,55.7865,55.3063,55.3821,79700.0
2009-09-30 15:30:00,65.81,66.38,65.73,66.15,114100.0,55.4411,55.9213,55.3737,55.7275,114100.0
2009-10-01 09:30:00,66.18,66.18,65.49,65.69,33900.0,55.7528,55.7528,55.1715,55.34,33900.0
2009-10-01 10:00:00,65.75,65.86,65.4,65.65,58900.0,55.3906,55.4832,55.0957,55.3063,58900.0
2009-10-01 10:30:00,65.62,66.04,65.57,65.88,35300.0,55.281,55.6349,55.2389,55.5001,35300.0
2009-10-01 11:00:00,65.8,65.82,65.14,65.23,74100.0,55.4327,55.4495,54.8767,54.9525,74100.0
2009-10-01 11:30:00,65.26,65.4,65.15,65.36,29700.0,54.9778,55.0957,54.8851,55.062,29700.0
2009-10-01 12:00:00,65.36,65.42,65.23,65.31,35500.0,55.062,55.1126,54.9525,55.0199,35500.0
2009-10-01 12:30:00,65.28,65.35,65.0,65.04,50200.0,54.9946,55.0536,54.7587,54.7924,50200.0
2009-10-01 13:00:00,65.03,65.13,64.99,65.11,32800.0,54.784,54.8683,54.7503,54.8514,32800.0
2009-10-01 13:30:00,65.12,65.2,65.04,65.13,19600.0,54.8598,54.9272,54.7924,54.8683,19600.0
2009-10-01 14:00:00,65.14,65.44,65.13,65.3,45400.0,54.8767,55.1294,54.8683,55.0115,45400.0
2009-10-01 14:30:00,65.32,65.37,65.18,65.3,76300.0,55.0283,55.0704,54.9104,55.0115,76300.0
2009-10-01 15:00:00,65.3,65.39,65.17,65.17,48800.0,55.0115,55.0873,54.9019,54.9019,48800.0
2009-10-01 15:30:00,65.18,65.4,64.9,65.01,87200.0,54.9104,55.0957,54.6745,54.7672,87200.0
2009-10-02 09:30:00,64.64,65.22,64.49,65.05,29600.0,54.4555,54.9441,54.3291,54.8009,29600.0
2009-10-02 10:00:00,64.95,65.17,64.37,64.55,46600.0,54.7166,54.9019,54.228,54.3796,46600.0
2009-10-02 10:30:00,64.52,64.64,64.3,64.52,43600.0,54.3544,54.4555,54.169,54.3544,43600.0
2009-10-02 11:00:00,64.52,64.88,64.47,64.85,30100.0,54.3544,54.6576,54.3122,54.6324,30100.0
2009-10-02 11:30:00,64.85,64.97,64.39,64.47,19400.0,54.6324,54.7335,54.2448,54.3122,19400.0
2009-10-02 12:00:00,64.47,64.62,64.09,64.15,28100.0,54.3122,54.4386,53.9921,54.0427,28100.0
2009-10-02 12:30:00,64.2,64.25,63.83,64.04,19000.0,54.0848,54.1269,53.7731,53.95,19000.0
2009-10-02 13:00:00,64.02,64.16,63.7,63.71,37100.0,53.9331,54.0511,53.6636,53.672,37100.0
2009-10-02 13:30:00,63.74,63.9,63.5,63.85,33600.0,53.6973,53.832,53.4951,53.7899,33600.0
2009-10-02 14:00:00,63.81,64.0,63.71,64.0,24500.0,53.7562,53.9163,53.672,53.9163,24500.0
2009-10-02 14:30:00,64.0,64.14,63.92,64.07,16000.0,53.9163,54.0342,53.8489,53.9753,16000.0
2009-10-02 15:00:00,64.07,64.15,64.01,64.07,24500.0,53.9753,54.0427,53.9247,53.9753,24500.0
2009-10-02 15:30:00,64.06,64.28,63.88,64.04,53700.0,53.9668,54.1522,53.8152,53.95,53700.0
2009-10-05 09:30:00,64.06,64.7,63.86,64.48,23500.0,53.9668,54.506,53.7983,54.3207,23500.0
2009-10-05 10:00:00,64.51,64.85,63.96,64.3,26000.0,54.3459,54.6324,53.8826,54.169,26000.0
2009-10-05 10:30:00,64.38,64.85,64.26,64.79,18800.0,54.2364,54.6324,54.1353,54.5818,18800.0
2009-10-05 11:00:00,64.81,64.87,64.67,64.75,7400.0,54.5987,54.6492,54.4807,54.5481,7400.0
2009-10-05 11:30:00,64.66,64.74,64.3,64.39,15900.0,54.4723,54.5397,54.169,54.2448,15900.0
2009-10-05 12:00:00,64.41,64.56,64.35,64.56,8100.0,54.2617,54.3881,54.2111,54.3881,8100.0
2009-10-05 12:30:00,64.54,64.67,64.52,64.62,9100.0,54.3712,54.4807,54.3544,54.4386,9100.0
2009-10-05 13:00:00,64.65,64.69,64.55,64.63,6000.0,54.4639,54.4976,54.3796,54.447,6000.0
2009-10-05 13:30:00,64.63,64.74,64.56,64.67,8900.0,54.447,54.5397,54.3881,54.4807,8900.0
2009-10-05 14:00:00,64.63,64.82,64.6,64.77,17300.0,54.447,54.6071,54.4218,54.565,17300.0
2009-10-05 14:30:00,64.78,65.06,64.74,64.85,22600.0,54.5734,54.8093,54.5397,54.6324,22600.0
2009-10-05 15:00:00,64.85,65.0,64.81,64.91,16300.0,54.6324,54.7587,54.5987,54.6829,16300.0
2009-10-05 15:30:00,64.92,65.2,64.86,65.14,53100.0,54.6913,54.9272,54.6408,54.8767,53100.0
2009-10-06 09:30:00,65.59,65.72,65.25,65.55,15700.0,55.2558,55.3653,54.9693,55.2221,15700.0
2009-10-06 10:00:00,65.51,65.82,65.51,65.82,10700.0,55.1884,55.4495,55.1884,55.4495,10700.0
2009-10-06 10:30:00,65.78,65.9,65.59,65.6,13300.0,55.4158,55.5169,55.2558,55.2642,13300.0
2009-10-06 11:00:00,65.6,65.93,65.6,65.69,8900.0,55.2642,55.5422,55.2642,55.34,8900.0
2009-10-06 11:30:00,65.69,65.71,65.25,65.26,30400.0,55.34,55.3569,54.9693,54.9778,30400.0
2009-10-06 12:00:00,65.25,65.45,65.25,65.42,20900.0,54.9693,55.1378,54.9693,55.1126,20900.0
2009-10-06 12:30:00,65.44,65.72,65.44,65.56,9500.0,55.1294,55.3653,55.1294,55.2305,9500.0
2009-10-06 13:00:00,65.63,65.81,65.56,65.74,14500.0,55.2895,55.4411,55.2305,55.3821,14500.0
2009-10-06 13:30:00,65.71,65.85,65.54,65.73,15100.0,55.3569,55.4748,55.2137,55.3737,15100.0
2009-10-06 14:00:00,65.68,65.68,65.35,65.36,15300.0,55.3316,55.3316,55.0536,55.062,15300.0
2009-10-06 14:30:00,65.39,65.48,65.23,65.32,42200.0,55.0873,55.1631,54.9525,55.0283,42200.0
2009-10-06 15:00:00,65.31,65.69,65.27,65.58,26500.0,55.0199,55.34,54.9862,55.2473,26500.0
2009-10-06 15:30:00,65.61,65.76,65.39,65.58,64700.0,55.2726,55.399,55.0873,55.2473,64700.0
2009-10-07 09:30:00,65.36,65.59,64.79,64.93,22600.0,55.062,55.2558,54.5818,54.6998,22600.0
2009-10-07 10:00:00,64.9,65.26,64.9,65.21,28500.0,54.6745,54.9778,54.6745,54.9356,28500.0
2009-10-07 10:30:00,65.21,65.33,65.08,65.14,21200.0,54.9356,55.0367,54.8261,54.8767,21200.0
2009-10-07 11:00:00,65.1,65.28,64.96,65.06,31100.0,54.843,54.9946,54.725,54.8093,31100.0
2009-10-07 11:30:00,65.08,65.08,64.82,64.88,12600.0,54.8261,54.8261,54.6071,54.6576,12600.0
2009-10-07 12:00:00,64.87,64.97,64.81,64.92,23300.0,54.6492,54.7335,54.5987,54.6913,23300.0
2009-10-07 12:30:00,64.9,65.17,64.89,65.16,17300.0,54.6745,54.9019,54.6661,54.8935,17300.0
2009-10-07 13:00:00,65.19,65.19,64.88,64.89,8900.0,54.9188,54.9188,54.6576,54.6661,8900.0
2009-10-07 13:30:00,64.89,64.97,64.77,64.87,15100.0,54.6661,54.7335,54.565,54.6492,15100.0
2009-10-07 14:00:00,64.88,64.93,64.69,64.73,19100.0,54.6576,54.6998,54.4976,54.5313,19100.0
2009-10-07 14:30:00,64.73,64.84,64.7,64.74,27900.0,54.5313,54.6239,54.506,54.5397,27900.0
2009-10-07 15:00:00,64.74,64.9,64.71,64.88,34200.0,54.5397,54.6745,54.5144,54.6576,34200.0
2009-10-07 15:30:00,64.86,65.18,64.83,65.09,48000.0,54.6408,54.9104,54.6155,54.8346,48000.0
2009-10-08 09:30:00,65.56,66.05,65.53,65.96,16600.0,55.2305,55.6433,55.2052,55.5675,16600.0
2009-10-08 10:00:00,65.96,66.16,65.63,66.1,33600.0,55.5675,55.736,55.2895,55.6854,33600.0
2009-10-08 10:30:00,66.09,66.39,65.98,66.31,26400.0,55.677,55.9297,55.5843,55.8623,26400.0
2009-10-08 11:00:00,66.31,66.57,66.03,66.54,38300.0,55.8623,56.0814,55.6264,56.0561,38300.0
2009-10-08 11:30:00,66.56,66.7,66.55,66.67,26300.0,56.0729,56.1909,56.0645,56.1656,26300.0
2009-10-08 12:00:00,66.68,66.7,66.42,66.47,35300.0,56.174,56.1909,55.955,55.9971,35300.0
2009-10-08 12:30:00,66.47,66.59,66.38,66.43,23200.0,55.9971,56.0982,55.9213,55.9634,23200.0
2009-10-08 13:00:00,66.43,66.43,66.09,66.1,47100.0,55.9634,55.9634,55.677,55.6854,47100.0
2009-10-08 13:30:00,66.07,66.24,66.0,66.21,29400.0,55.6601,55.8034,55.6012,55.7781,29400.0
2009-10-08 14:00:00,66.17,66.32,66.12,66.22,43100.0,55.7444,55.8708,55.7023,55.7865,43100.0
2009-10-08 14:30:00,66.2,66.25,66.04,66.07,37100.0,55.7697,55.8118,55.6349,55.6601,37100.0
2009-10-08 15:00:00,66.07,66.25,65.99,66.04,45600.0,55.6601,55.8118,55.5928,55.6349,45600.0
2009-10-08 15:30:00,66.01,66.09,65.8,65.92,67900.0,55.6096,55.677,55.4327,55.5338,67900.0
2009-10-09 09:30:00,65.8,66.07,65.54,65.99,16400.0,55.4327,55.6601,55.2137,55.5928,16400.0
2009-10-09 10:00:00,66.01,66.25,65.99,66.19,12200.0,55.6096,55.8118,55.5928,55.7612,12200.0
2009-10-09 10:30:00,66.23,66.42,66.16,66.41,17300.0,55.7949,55.955,55.736,55.9466,17300.0
2009-10-09 11:00:00,66.41,66.47,66.2,66.35,16400.0,55.9466,55.9971,55.7697,55.896,16400.0
2009-10-09 11:30:00,66.31,66.41,66.24,66.28,11600.0,55.8623,55.9466,55.8034,55.8371,11600.0
2009-10-09 12:00:00,66.26,66.52,66.24,66.45,26500.0,55.8202,56.0392,55.8034,55.9803,26500.0
2009-10-09 12:30:00,66.45,66.52,66.42,66.46,6600.0,55.9803,56.0392,55.955,55.9887,6600.0
2009-10-09 13:00:00,66.46,66.49,66.27,66.4,11100.0,55.9887,56.014,55.8286,55.9382,11100.0
2009-10-09 13:30:00,66.4,66.43,66.38,66.42,4900.0,55.9382,55.9634,55.9213,55.955,4900.0
2009-10-09 14:00:00,66.45,66.46,66.37,66.4,6700.0,55.9803,55.9887,55.9129,55.9382,6700.0
2009-10-09 14:30:00,66.4,66.51,66.29,66.46,12600.0,55.9382,56.0308,55.8455,55.9887,12600.0
2009-10-09 15:00:00,66.45,66.68,66.42,66.68,15400.0,55.9803,56.174,55.955,56.174,15400.0
2009-10-09 15:30:00,66.68,66.93,66.59,66.88,39400.0,56.174,56.3846,56.0982,56.3425,39400.0
2009-10-12 09:30:00,67.15,67.15,66.46,67.02,12000.0,56.57,56.57,55.9887,56.4605,12000.0
2009-10-12 10:00:00,67.1,67.18,66.91,67.11,25300.0,56.5279,56.5953,56.3678,56.5363,25300.0
2009-10-12 10:30:00,67.08,67.31,67.08,67.28,22400.0,56.511,56.7048,56.511,56.6795,22400.0
2009-10-12 11:00:00,67.28,67.29,67.06,67.16,16500.0,56.6795,56.6879,56.4942,56.5784,16500.0
2009-10-12 11:30:00,67.19,67.19,66.78,66.78,13400.0,56.6037,56.6037,56.2583,56.2583,13400.0
2009-10-12 12:00:00,66.75,66.81,66.48,66.55,20000.0,56.233,56.2836,56.0055,56.0645,20000.0
2009-10-12 12:30:00,66.55,66.65,66.44,66.44,10200.0,56.0645,56.1488,55.9718,55.9718,10200.0
2009-10-12 13:00:00,66.5,66.58,66.45,66.49,7400.0,56.0224,56.0898,55.9803,56.014,7400.0
2009-10-12 13:30:00,66.48,66.62,66.48,66.58,11400.0,56.0055,56.1235,56.0055,56.0898,11400.0
2009-10-12 14:00:00,66.57,66.58,65.99,66.04,15700.0,56.0814,56.0898,55.5928,55.6349,15700.0
2009-10-12 14:30:00,66.04,66.24,65.8,66.15,22000.0,55.6349,55.8034,55.4327,55.7275,22000.0
2009-10-12 15:00:00,66.17,66.29,66.09,66.21,9300.0,55.7444,55.8455,55.677,55.7781,9300.0
2009-10-12 15:30:00,66.25,66.43,66.16,66.35,70400.0,55.8118,55.9634,55.736,55.896,70400.0
2009-10-13 09:30:00,66.34,66.8,66.11,66.53,21800.0,55.8876,56.2751,55.6938,56.0477,21800.0
2009-10-13 10:00:00,66.49,66.76,66.36,66.76,21400.0,56.014,56.2414,55.9045,56.2414,21400.0
2009-10-13 10:30:00,66.76,66.77,66.53,66.57,32300.0,56.2414,56.2499,56.0477,56.0814,32300.0
2009-10-13 11:00:00,66.55,66.59,66.45,66.47,20800.0,56.0645,56.0982,55.9803,55.9971,20800.0
2009-10-13 11:30:00,66.47,66.83,66.46,66.83,41300.0,55.9971,56.3004,55.9887,56.3004,41300.0
2009-10-13 12:00:00,66.83,66.86,66.69,66.77,50100.0,56.3004,56.3257,56.1825,56.2499,50100.0
2009-10-13 12:30:00,66.76,66.77,66.55,66.76,22200.0,56.2414,56.2499,56.0645,56.2414,22200.0
2009-10-13 13:00:00,66.77,66.96,66.72,66.85,25800.0,56.2499,56.4099,56.2077,56.3173,25800.0
2009-10-13 13:30:00,66.85,66.87,66.71,66.86,14900.0,56.3173,56.3341,56.1993,56.3257,14900.0
2009-10-13 14:00:00,66.85,66.88,66.66,66.76,27500.0,56.3173,56.3425,56.1572,56.2414,27500.0
2009-10-13 14:30:00,66.76,66.83,66.72,66.75,19500.0,56.2414,56.3004,56.2077,56.233,19500.0
2009-10-13 15:00:00,66.73,66.76,66.48,66.5,55900.0,56.2162,56.2414,56.0055,56.0224,55900.0
2009-10-13 15:30:00,66.48,66.55,65.86,66.24,136100.0,56.0055,56.0645,55.4832,55.8034,136100.0
2009-10-14 09:30:00,66.85,66.95,66.34,66.43,30800.0,56.3173,56.4015,55.8876,55.9634,30800.0
2009-10-14 10:00:00,66.42,66.51,66.11,66.33,29400.0,55.955,56.0308,55.6938,55.8792,29400.0
2009-10-14 10:30:00,66.32,66.33,65.77,65.9,33300.0,55.8708,55.8792,55.4074,55.5169,33300.0
2009-10-14 11:00:00,65.89,66.07,65.81,66.02,25100.0,55.5085,55.6601,55.4411,55.618,25100.0
2009-10-14 11:30:00,66.01,66.05,65.75,65.98,30000.0,55.6096,55.6433,55.3906,55.5843,30000.0
2009-10-14 12:00:00,65.98,66.05,65.75,65.76,46200.0,55.5843,55.6433,55.3906,55.399,46200.0
2009-10-14 12:30:00,65.72,65.82,65.59,65.66,45100.0,55.3653,55.4495,55.2558,55.3147,45100.0
2009-10-14 13:00:00,65.66,65.94,65.66,65.87,18700.0,55.3147,55.5506,55.3147,55.4917,18700.0
2009-10-14 13:30:00,65.87,65.88,65.72,65.73,20400.0,55.4917,55.5001,55.3653,55.3737,20400.0
2009-10-14 14:00:00,65.77,65.85,65.69,65.75,24800.0,55.4074,55.4748,55.34,55.3906,24800.0
2009-10-14 14:30:00,65.72,65.78,65.65,65.76,28300.0,55.3653,55.4158,55.3063,55.399,28300.0
2009-10-14 15:00:00,65.76,66.11,65.76,66.08,46800.0,55.399,55.6938,55.399,55.6686,46800.0
2009-10-14 15:30:00,66.11,66.21,65.9,66.11,78700.0,55.6938,55.7781,55.5169,55.6938,78700.0
2009-10-15 09:30:00,65.33,66.5,65.33,66.49,17800.0,55.0367,56.0224,55.0367,56.014,17800.0
2009-10-15 10:00:00,66.49,66.66,66.35,66.62,16000.0,56.014,56.1572,55.896,56.1235,16000.0
2009-10-15 10:30:00,66.62,66.99,66.61,66.99,48500.0,56.1235,56.4352,56.1151,56.4352,48500.0
2009-10-15 11:00:00,66.98,67.62,66.98,67.62,46000.0,56.4268,56.9659,56.4268,56.9659,46000.0
2009-10-15 11:30:00,67.59,67.65,67.21,67.21,32900.0,56.9407,56.9912,56.6205,56.6205,32900.0
2009-10-15 12:00:00,67.24,67.35,67.01,67.01,22900.0,56.6458,56.7385,56.452,56.452,22900.0
2009-10-15 12:30:00,67.06,67.1,66.83,66.9,17100.0,56.4942,56.5279,56.3004,56.3594,17100.0
2009-10-15 13:00:00,66.9,66.99,66.87,66.93,20100.0,56.3594,56.4352,56.3341,56.3846,20100.0
2009-10-15 13:30:00,66.95,66.97,66.8,66.81,15900.0,56.4015,56.4183,56.2751,56.2836,15900.0
2009-10-15 14:00:00,66.8,66.86,66.73,66.75,16800.0,56.2751,56.3257,56.2162,56.233,16800.0
2009-10-15 14:30:00,66.76,66.95,66.74,66.88,17900.0,56.2414,56.4015,56.2246,56.3425,17900.0
2009-10-15 15:00:00,66.87,66.89,66.6,66.65,61000.0,56.3341,56.3509,56.1066,56.1488,61000.0
2009-10-15 15:30:00,66.65,66.8,66.43,66.59,97700.0,56.1488,56.2751,55.9634,56.0982,97700.0
2009-10-16 09:30:00,66.11,66.8,66.09,66.32,15300.0,55.6938,56.2751,55.677,55.8708,15300.0
2009-10-16 10:00:00,66.29,66.3,65.46,65.74,17100.0,55.8455,55.8539,55.1463,55.3821,17100.0
2009-10-16 10:30:00,65.72,65.79,65.56,65.77,6100.0,55.3653,55.4243,55.2305,55.4074,6100.0
2009-10-16 11:00:00,65.79,65.9,65.54,65.6,15100.0,55.4243,55.5169,55.2137,55.2642,15100.0
2009-10-16 11:30:00,65.64,65.64,65.27,65.45,13600.0,55.2979,55.2979,54.9862,55.1378,13600.0
2009-10-16 12:00:00,65.36,65.53,65.36,65.38,7100.0,55.062,55.2052,55.062,55.0789,7100.0
2009-10-16 12:30:00,65.36,65.45,65.3,65.42,13300.0,55.062,55.1378,55.0115,55.1126,13300.0
2009-10-16 13:00:00,65.43,65.66,65.37,65.66,6300.0,55.121,55.3147,55.0704,55.3147,6300.0
2009-10-16 13:30:00,65.75,65.89,65.7,65.72,15500.0,55.3906,55.5085,55.3484,55.3653,15500.0
2009-10-16 14:00:00,65.71,65.71,65.44,65.44,18700.0,55.3569,55.3569,55.1294,55.1294,18700.0
2009-10-16 14:30:00,65.45,65.55,65.35,65.45,12000.0,55.1378,55.2221,55.0536,55.1378,12000.0
2009-10-16 15:00:00,65.41,65.65,65.4,65.59,21200.0,55.1041,55.3063,55.0957,55.2558,21200.0
2009-10-16 15:30:00,65.59,65.68,65.37,65.45,64800.0,55.2558,55.3316,55.0704,55.1378,64800.0
2009-10-19 09:30:00,65.73,65.79,65.16,65.61,27400.0,55.3737,55.4243,54.8935,55.2726,27400.0
2009-10-19 10:00:00,65.62,65.89,65.56,65.78,23300.0,55.281,55.5085,55.2305,55.4158,23300.0
2009-10-19 10:30:00,65.78,66.15,65.78,66.15,14900.0,55.4158,55.7275,55.4158,55.7275,14900.0
2009-10-19 11:00:00,66.15,66.31,66.03,66.31,10400.0,55.7275,55.8623,55.6264,55.8623,10400.0
2009-10-19 11:30:00,66.38,66.58,66.28,66.56,10800.0,55.9213,56.0898,55.8371,56.0729,10800.0
2009-10-19 12:00:00,66.57,66.62,66.5,66.51,16500.0,56.0814,56.1235,56.0224,56.0308,16500.0
2009-10-19 12:30:00,66.51,66.62,66.5,66.62,18100.0,56.0308,56.1235,56.0224,56.1235,18100.0
2009-10-19 13:00:00,66.61,66.71,66.55,66.65,20900.0,56.1151,56.1993,56.0645,56.1488,20900.0
2009-10-19 13:30:00,66.66,66.83,66.45,66.59,27600.0,56.1572,56.3004,55.9803,56.0982,27600.0
2009-10-19 14:00:00,66.6,66.78,66.6,66.78,16400.0,56.1066,56.2583,56.1066,56.2583,16400.0
2009-10-19 14:30:00,66.78,66.99,66.75,66.98,26800.0,56.2583,56.4352,56.233,56.4268,26800.0
2009-10-19 15:00:00,66.97,67.0,66.52,66.57,38600.0,56.4183,56.4436,56.0392,56.0814,38600.0
2009-10-19 15:30:00,66.57,66.57,66.41,66.5,72800.0,56.0814,56.0814,55.9466,56.0224,72800.0
2009-10-20 09:30:00,66.45,66.56,65.97,66.21,41900.0,55.9803,56.0729,55.5759,55.7781,41900.0
2009-10-20 10:00:00,66.2,66.3,65.9,66.02,7100.0,55.7697,55.8539,55.5169,55.618,7100.0
2009-10-20 10:30:00,66.0,66.24,65.98,66.13,19800.0,55.6012,55.8034,55.5843,55.7107,19800.0
2009-10-20 11:00:00,66.17,66.31,66.14,66.18,10300.0,55.7444,55.8623,55.7191,55.7528,10300.0
2009-10-20 11:30:00,66.16,66.24,65.93,66.02,15300.0,55.736,55.8034,55.5422,55.618,15300.0
2009-10-20 12:00:00,66.06,66.06,65.78,65.83,9500.0,55.6517,55.6517,55.4158,55.458,9500.0
2009-10-20 12:30:00,65.78,66.01,65.65,65.88,17100.0,55.4158,55.6096,55.3063,55.5001,17100.0
2009-10-20 13:00:00,65.8,66.09,65.8,66.05,14900.0,55.4327,55.677,55.4327,55.6433,14900.0
2009-10-20 13:30:00,66.04,66.11,65.96,66.04,9900.0,55.6349,55.6938,55.5675,55.6349,9900.0
2009-10-20 14:00:00,66.06,66.22,65.97,66.08,9800.0,55.6517,55.7865,55.5759,55.6686,9800.0
2009-10-20 14:30:00,66.08,66.17,65.98,66.17,6500.0,55.6686,55.7444,55.5843,55.7444,6500.0
2009-10-20 15:00:00,66.16,66.24,66.06,66.15,14300.0,55.736,55.8034,55.6517,55.7275,14300.0
2009-10-20 15:30:00,66.2,66.33,66.17,66.22,53800.0,55.7697,55.8792,55.7444,55.7865,53800.0
2009-10-21 09:30:00,66.0,66.5,65.94,66.44,55500.0,55.6012,56.0224,55.5506,55.9718,55500.0
2009-10-21 10:00:00,66.48,66.63,66.31,66.53,14600.0,56.0055,56.1319,55.8623,56.0477,14600.0
2009-10-21 10:30:00,66.52,66.93,66.4,66.5,22800.0,56.0392,56.3846,55.9382,56.0224,22800.0
2009-10-21 11:00:00,66.48,66.55,66.33,66.49,26200.0,56.0055,56.0645,55.8792,56.014,26200.0
2009-10-21 11:30:00,66.5,66.5,66.06,66.12,21700.0,56.0224,56.0224,55.6517,55.7023,21700.0
2009-10-21 12:00:00,66.17,66.24,65.97,66.21,8300.0,55.7444,55.8034,55.5759,55.7781,8300.0
2009-10-21 12:30:00,66.21,66.38,66.14,66.3,8100.0,55.7781,55.9213,55.7191,55.8539,8100.0
2009-10-21 13:00:00,66.32,66.32,66.15,66.23,6000.0,55.8708,55.8708,55.7275,55.7949,6000.0
2009-10-21 13:30:00,66.23,66.35,66.15,66.34,13500.0,55.7949,55.896,55.7275,55.8876,13500.0
2009-10-21 14:00:00,66.3,66.3,66.08,66.17,5400.0,55.8539,55.8539,55.6686,55.7444,5400.0
2009-10-21 14:30:00,66.18,66.35,66.04,66.34,15100.0,55.7528,55.896,55.6349,55.8876,15100.0
2009-10-21 15:00:00,66.35,66.35,65.95,65.99,28400.0,55.896,55.896,55.5591,55.5928,28400.0
2009-10-21 15:30:00,65.96,65.96,65.05,65.19,94300.0,55.5675,55.5675,54.8009,54.9188,94300.0
2009-10-22 09:30:00,65.32,65.44,64.62,64.85,36800.0,55.0283,55.1294,54.4386,54.6324,36800.0
2009-10-22 10:00:00,64.91,65.19,64.69,64.96,31600.0,54.6829,54.9188,54.4976,54.725,31600.0
2009-10-22 10:30:00,64.96,65.41,64.77,65.38,82500.0,54.725,55.1041,54.565,55.0789,82500.0
2009-10-22 11:00:00,65.35,65.52,65.12,65.22,30800.0,55.0536,55.1968,54.8598,54.9441,30800.0
2009-10-22 11:30:00,65.22,65.41,65.12,65.15,27900.0,54.9441,55.1041,54.8598,54.8851,27900.0
2009-10-22 12:00:00,65.15,65.59,65.14,65.56,21100.0,54.8851,55.2558,54.8767,55.2305,21100.0
2009-10-22 12:30:00,65.53,65.66,65.49,65.57,19200.0,55.2052,55.3147,55.1715,55.2389,19200.0
2009-10-22 13:00:00,65.55,65.92,65.55,65.74,31300.0,55.2221,55.5338,55.2221,55.3821,31300.0
2009-10-22 13:30:00,65.72,65.92,65.71,65.91,26600.0,55.3653,55.5338,55.3569,55.5254,26600.0
2009-10-22 14:00:00,65.89,66.17,65.89,66.09,41000.0,55.5085,55.7444,55.5085,55.677,41000.0
2009-10-22 14:30:00,66.11,66.3,66.07,66.3,35100.0,55.6938,55.8539,55.6601,55.8539,35100.0
2009-10-22 15:00:00,66.32,66.6,66.27,66.6,39300.0,55.8708,56.1066,55.8286,56.1066,39300.0
2009-10-22 15:30:00,66.6,66.61,66.34,66.43,65300.0,56.1066,56.1151,55.8876,55.9634,65300.0
2009-10-23 09:30:00,66.41,66.99,66.2,66.82,172700.0,55.9466,56.4352,55.7697,56.292,172700.0
2009-10-23 10:00:00,67.01,67.24,66.39,66.5,19800.0,56.452,56.6458,55.9297,56.0224,19800.0
2009-10-23 10:30:00,66.43,66.59,66.21,66.25,14000.0,55.9634,56.0982,55.7781,55.8118,14000.0
2009-10-23 11:00:00,66.24,66.27,65.92,66.24,39200.0,55.8034,55.8286,55.5338,55.8034,39200.0
2009-10-23 11:30:00,66.25,66.56,66.19,66.48,15800.0,55.8118,56.0729,55.7612,56.0055,15800.0
2009-10-23 12:00:00,66.48,66.55,66.22,66.36,18500.0,56.0055,56.0645,55.7865,55.9045,18500.0
2009-10-23 12:30:00,66.35,66.54,66.35,66.43,10700.0,55.896,56.0561,55.896,55.9634,10700.0
2009-10-23 13:00:00,66.36,66.51,66.19,66.23,13600.0,55.9045,56.0308,55.7612,55.7949,13600.0
2009-10-23 13:30:00,66.21,66.42,66.01,66.27,10600.0,55.7781,55.955,55.6096,55.8286,10600.0
2009-10-23 14:00:00,66.26,66.55,66.23,66.45,14000.0,55.8202,56.0645,55.7949,55.9803,14000.0
2009-10-23 14:30:00,66.44,66.53,66.35,66.49,13000.0,55.9718,56.0477,55.896,56.014,13000.0
2009-10-23 15:00:00,66.49,66.54,66.32,66.46,24100.0,56.014,56.0561,55.8708,55.9887,24100.0
2009-10-23 15:30:00,66.46,66.64,66.24,66.5,59700.0,55.9887,56.1403,55.8034,56.0224,59700.0
2009-10-26 09:30:00,66.67,66.96,65.93,65.93,72900.0,56.1656,56.4099,55.5422,55.5422,72900.0
2009-10-26 10:00:00,65.94,66.63,65.94,66.49,46500.0,55.5506,56.1319,55.5506,56.014,46500.0
2009-10-26 10:30:00,66.46,66.61,66.18,66.25,19300.0,55.9887,56.1151,55.7528,55.8118,19300.0
2009-10-26 11:00:00,66.28,66.56,66.16,66.23,24900.0,55.8371,56.0729,55.736,55.7949,24900.0
2009-10-26 11:30:00,66.14,66.19,65.21,65.21,31000.0,55.7191,55.7612,54.9356,54.9356,31000.0
2009-10-26 12:00:00,65.2,65.76,64.9,65.72,34400.0,54.9272,55.399,54.6745,55.3653,34400.0
2009-10-26 12:30:00,65.75,65.96,65.67,65.91,18500.0,55.3906,55.5675,55.3232,55.5254,18500.0
2009-10-26 13:00:00,65.86,65.86,65.55,65.72,18500.0,55.4832,55.4832,55.2221,55.3653,18500.0
2009-10-26 13:30:00,65.72,65.95,65.67,65.84,12500.0,55.3653,55.5591,55.3232,55.4664,12500.0
2009-10-26 14:00:00,65.8,65.94,65.6,65.69,18600.0,55.4327,55.5506,55.2642,55.34,18600.0
2009-10-26 14:30:00,65.74,65.95,65.61,65.91,18300.0,55.3821,55.5591,55.2726,55.5254,18300.0
2009-10-26 15:00:00,65.89,65.93,65.54,65.55,30400.0,55.5085,55.5422,55.2137,55.2221,30400.0
2009-10-26 15:30:00,65.55,66.11,65.55,65.81,54400.0,55.2221,55.6938,55.2221,55.4411,54400.0
2009-10-27 09:30:00,66.15,66.43,65.81,65.84,30000.0,55.7275,55.9634,55.4411,55.4664,30000.0
2009-10-27 10:00:00,65.76,65.81,65.14,65.77,35100.0,55.399,55.4411,54.8767,55.4074,35100.0
2009-10-27 10:30:00,65.77,65.91,65.61,65.78,36300.0,55.4074,55.5254,55.2726,55.4158,36300.0
2009-10-27 11:00:00,65.77,65.77,65.57,65.76,17700.0,55.4074,55.4074,55.2389,55.399,17700.0
2009-10-27 11:30:00,65.79,65.87,65.56,65.63,16500.0,55.4243,55.4917,55.2305,55.2895,16500.0
2009-10-27 12:00:00,65.68,65.68,65.31,65.31,36500.0,55.3316,55.3316,55.0199,55.0199,36500.0
2009-10-27 12:30:00,65.31,65.51,65.29,65.44,17100.0,55.0199,55.1884,55.003,55.1294,17100.0
2009-10-27 13:00:00,65.45,65.45,64.97,65.04,12900.0,55.1378,55.1378,54.7335,54.7924,12900.0
2009-10-27 13:30:00,65.01,65.35,64.99,65.32,26600.0,54.7672,55.0536,54.7503,55.0283,26600.0
2009-10-27 14:00:00,65.35,65.53,65.17,65.51,46600.0,55.0536,55.2052,54.9019,55.1884,46600.0
2009-10-27 14:30:00,65.51,65.59,65.42,65.51,23100.0,55.1884,55.2558,55.1126,55.1884,23100.0
2009-10-27 15:00:00,65.53,65.55,65.22,65.28,25700.0,55.2052,55.2221,54.9441,54.9946,25700.0
2009-10-27 15:30:00,65.29,65.32,64.97,65.17,59900.0,55.003,55.0283,54.7335,54.9019,59900.0
2009-10-28 09:30:00,64.91,65.34,64.67,65.34,24000.0,54.6829,55.0452,54.4807,55.0452,24000.0
2009-10-28 10:00:00,65.27,65.65,65.17,65.52,34900.0,54.9862,55.3063,54.9019,55.1968,34900.0
2009-10-28 10:30:00,65.51,65.59,64.97,65.21,32300.0,55.1884,55.2558,54.7335,54.9356,32300.0
2009-10-28 11:00:00,65.23,65.39,65.1,65.2,28800.0,54.9525,55.0873,54.843,54.9272,28800.0
2009-10-28 11:30:00,65.2,65.42,65.2,65.35,17100.0,54.9272,55.1126,54.9272,55.0536,17100.0
2009-10-28 12:00:00,65.39,65.43,64.95,65.14,21000.0,55.0873,55.121,54.7166,54.8767,21000.0
2009-10-28 12:30:00,65.16,65.2,64.93,64.97,27600.0,54.8935,54.9272,54.6998,54.7335,27600.0
2009-10-28 13:00:00,64.98,65.31,64.84,65.0,19900.0,54.7419,55.0199,54.6239,54.7587,19900.0
2009-10-28 13:30:00,65.02,65.11,64.87,64.93,17600.0,54.7756,54.8514,54.6492,54.6998,17600.0
2009-10-28 14:00:00,64.93,64.95,64.7,64.81,23000.0,54.6998,54.7166,54.506,54.5987,23000.0
2009-10-28 14:30:00,64.78,64.84,64.56,64.79,26800.0,54.5734,54.6239,54.3881,54.5818,26800.0
2009-10-28 15:00:00,64.77,64.85,64.57,64.64,39200.0,54.565,54.6324,54.3965,54.4555,39200.0
2009-10-28 15:30:00,64.62,64.7,64.33,64.38,69600.0,54.4386,54.506,54.1943,54.2364,69600.0
2009-10-29 09:30:00,64.93,65.0,64.4,64.86,43300.0,54.6998,54.7587,54.2533,54.6408,43300.0
2009-10-29 10:00:00,64.87,65.06,64.58,64.66,36300.0,54.6492,54.8093,54.4049,54.4723,36300.0
2009-10-29 10:30:00,64.66,65.17,64.59,64.9,38900.0,54.4723,54.9019,54.4133,54.6745,38900.0
2009-10-29 11:00:00,64.91,65.07,64.73,64.88,19800.0,54.6829,54.8177,54.5313,54.6576,19800.0
2009-10-29 11:30:00,64.9,65.02,64.8,64.85,16300.0,54.6745,54.7756,54.5902,54.6324,16300.0
2009-10-29 12:00:00,64.89,65.02,64.86,64.94,18600.0,54.6661,54.7756,54.6408,54.7082,18600.0
2009-10-29 12:30:00,64.9,65.03,64.88,64.95,15000.0,54.6745,54.784,54.6576,54.7166,15000.0
2009-10-29 13:00:00,64.96,65.09,64.84,64.86,17400.0,54.725,54.8346,54.6239,54.6408,17400.0
2009-10-29 13:30:00,64.85,65.05,64.85,65.01,20800.0,54.6324,54.8009,54.6324,54.7672,20800.0
2009-10-29 14:00:00,65.01,65.27,65.01,65.23,31600.0,54.7672,54.9862,54.7672,54.9525,31600.0
2009-10-29 14:30:00,65.25,65.51,65.25,65.37,35200.0,54.9693,55.1884,54.9693,55.0704,35200.0
2009-10-29 15:00:00,65.38,65.54,65.27,65.31,34100.0,55.0789,55.2137,54.9862,55.0199,34100.0
2009-10-29 15:30:00,65.29,65.46,65.07,65.39,73400.0,55.003,55.1463,54.8177,55.0873,73400.0
2009-10-30 09:30:00,65.21,65.61,64.69,64.89,25400.0,54.9356,55.2726,54.4976,54.6661,25400.0
2009-10-30 10:00:00,64.94,65.45,64.94,65.44,18200.0,54.7082,55.1378,54.7082,55.1294,18200.0
2009-10-30 10:30:00,65.43,65.77,65.26,65.77,13000.0,55.121,55.4074,54.9778,55.4074,13000.0
2009-10-30 11:00:00,65.84,65.92,65.82,65.86,15500.0,55.4664,55.5338,55.4495,55.4832,15500.0
2009-10-30 11:30:00,65.95,65.98,64.89,65.08,19300.0,55.5591,55.5843,54.6661,54.8261,19300.0
2009-10-30 12:00:00,65.06,65.37,64.64,64.73,14900.0,54.8093,55.0704,54.4555,54.5313,14900.0
2009-10-30 12:30:00,64.73,65.01,64.33,64.72,25100.0,54.5313,54.7672,54.1943,54.5228,25100.0
2009-10-30 13:00:00,64.71,64.74,64.26,64.55,32100.0,54.5144,54.5397,54.1353,54.3796,32100.0
2009-10-30 13:30:00,64.55,64.63,64.26,64.36,21300.0,54.3796,54.447,54.1353,54.2196,21300.0
2009-10-30 14:00:00,64.35,64.76,64.26,64.52,32400.0,54.2111,54.5565,54.1353,54.3544,32400.0
2009-10-30 14:30:00,64.49,64.49,64.25,64.32,41000.0,54.3291,54.3291,54.1269,54.1859,41000.0
2009-10-30 15:00:00,64.32,64.47,64.0,64.37,48100.0,54.1859,54.3122,53.9163,54.228,48100.0
2009-10-30 15:30:00,64.38,64.57,64.03,64.07,65500.0,54.2364,54.3965,53.9416,53.9753,65500.0
2009-11-02 09:30:00,63.96,64.16,63.02,63.28,69700.0,53.8826,54.0511,53.0907,53.3097,69700.0
2009-11-02 10:00:00,63.35,64.26,63.35,64.16,36500.0,53.3687,54.1353,53.3687,54.0511,36500.0
2009-11-02 10:30:00,64.19,64.56,64.15,64.2,32600.0,54.0764,54.3881,54.0427,54.0848,32600.0
2009-11-02 11:00:00,64.2,64.66,64.16,64.56,13500.0,54.0848,54.4723,54.0511,54.3881,13500.0
2009-11-02 11:30:00,64.59,64.88,64.59,64.77,12900.0,54.4133,54.6576,54.4133,54.565,12900.0
2009-11-02 12:00:00,64.77,64.77,64.39,64.51,15400.0,54.565,54.565,54.2448,54.3459,15400.0
2009-11-02 12:30:00,64.45,64.55,63.77,63.77,25000.0,54.2954,54.3796,53.7225,53.7225,25000.0
2009-11-02 13:00:00,63.77,64.33,63.77,64.29,19100.0,53.7225,54.1943,53.7225,54.1606,19100.0
2009-11-02 13:30:00,64.31,64.32,63.79,63.82,17000.0,54.1774,54.1859,53.7394,53.7647,17000.0
2009-11-02 14:00:00,63.79,64.22,63.63,64.16,19200.0,53.7394,54.1016,53.6046,54.0511,19200.0
2009-11-02 14:30:00,64.16,64.4,64.11,64.29,17100.0,54.0511,54.2533,54.009,54.1606,17100.0
2009-11-02 15:00:00,64.29,64.51,64.14,64.23,43800.0,54.1606,54.3459,54.0342,54.1101,43800.0
2009-11-02 15:30:00,64.22,64.49,64.09,64.41,65300.0,54.1016,54.3291,53.9921,54.2617,65300.0
2009-11-03 09:30:00,63.89,64.6,63.89,64.52,20600.0,53.8236,54.4218,53.8236,54.3544,20600.0
2009-11-03 10:00:00,64.46,64.63,64.13,64.22,28200.0,54.3038,54.447,54.0258,54.1016,28200.0
2009-11-03 10:30:00,64.25,64.92,64.25,64.83,29900.0,54.1269,54.6913,54.1269,54.6155,29900.0
2009-11-03 11:00:00,64.8,65.1,64.73,64.92,46500.0,54.5902,54.843,54.5313,54.6913,46500.0
2009-11-03 11:30:00,64.87,65.02,64.66,64.98,24000.0,54.6492,54.7756,54.4723,54.7419,24000.0
2009-11-03 12:00:00,64.97,65.17,64.83,65.14,40700.0,54.7335,54.9019,54.6155,54.8767,40700.0
2009-11-03 12:30:00,65.14,65.43,65.13,65.27,20100.0,54.8767,55.121,54.8683,54.9862,20100.0
2009-11-03 13:00:00,65.26,65.34,65.18,65.29,16100.0,54.9778,55.0452,54.9104,55.003,16100.0
2009-11-03 13:30:00,65.33,65.64,65.3,65.64,25100.0,55.0367,55.2979,55.0115,55.2979,25100.0
2009-11-03 14:00:00,65.56,65.63,65.44,65.47,26300.0,55.2305,55.2895,55.1294,55.1547,26300.0
2009-11-03 14:30:00,65.5,65.61,65.36,65.51,27000.0,55.18,55.2726,55.062,55.1884,27000.0
2009-11-03 15:00:00,65.51,65.72,65.48,65.64,43300.0,55.1884,55.3653,55.1631,55.2979,43300.0
2009-11-03 15:30:00,65.66,66.1,65.65,65.83,87100.0,55.3147,55.6854,55.3063,55.458,87100.0
2009-11-04 09:30:00,66.5,66.63,65.86,66.38,16800.0,56.0224,56.1319,55.4832,55.9213,16800.0
2009-11-04 10:00:00,66.5,66.73,66.18,66.58,24100.0,56.0224,56.2162,55.7528,56.0898,24100.0
2009-11-04 10:30:00,66.59,67.02,66.59,67.02,14700.0,56.0982,56.4605,56.0982,56.4605,14700.0
2009-11-04 11:00:00,67.02,67.02,66.79,66.83,11600.0,56.4605,56.4605,56.2667,56.3004,11600.0
2009-11-04 11:30:00,66.83,67.03,66.71,66.97,17100.0,56.3004,56.4689,56.1993,56.4183,17100.0
2009-11-04 12:00:00,66.97,67.1,66.92,67.08,11600.0,56.4183,56.5279,56.3762,56.511,11600.0
2009-11-04 12:30:00,67.09,67.18,67.07,67.09,19300.0,56.5194,56.5953,56.5026,56.5194,19300.0
2009-11-04 13:00:00,67.07,67.14,66.94,67.0,20100.0,56.5026,56.5616,56.3931,56.4436,20100.0
2009-11-04 13:30:00,66.99,67.07,66.9,67.02,18900.0,56.4352,56.5026,56.3594,56.4605,18900.0
2009-11-04 14:00:00,67.0,67.15,66.45,66.51,38800.0,56.4436,56.57,55.9803,56.0308,38800.0
2009-11-04 14:30:00,66.5,67.21,66.46,67.14,39600.0,56.0224,56.6205,55.9887,56.5616,39600.0
2009-11-04 15:00:00,67.14,67.14,66.79,66.8,29500.0,56.5616,56.5616,56.2667,56.2751,29500.0
2009-11-04 15:30:00,66.87,66.87,66.28,66.43,71000.0,56.3341,56.3341,55.8371,55.9634,71000.0
2009-11-05 09:30:00,66.66,67.38,66.66,67.26,19600.0,56.1572,56.7637,56.1572,56.6627,19600.0
2009-11-05 10:00:00,67.25,67.5,67.25,67.47,22500.0,56.6542,56.8648,56.6542,56.8396,22500.0
2009-11-05 10:30:00,67.46,67.76,67.39,67.71,25400.0,56.8311,57.0839,56.7722,57.0418,25400.0
2009-11-05 11:00:00,67.66,67.74,67.31,67.71,35900.0,56.9996,57.067,56.7048,57.0418,35900.0
2009-11-05 11:30:00,67.71,67.92,67.64,67.67,16800.0,57.0418,57.2187,56.9828,57.0081,16800.0
2009-11-05 12:00:00,67.66,67.68,67.42,67.6,12200.0,56.9996,57.0165,56.7974,56.9491,12200.0
2009-11-05 12:30:00,67.64,67.97,67.62,67.97,16400.0,56.9828,57.2608,56.9659,57.2608,16400.0
2009-11-05 13:00:00,67.97,68.03,67.89,67.92,18600.0,57.2608,57.3113,57.1934,57.2187,18600.0
2009-11-05 13:30:00,67.91,68.02,67.78,67.82,17900.0,57.2102,57.3029,57.1007,57.1344,17900.0
2009-11-05 14:00:00,67.85,68.08,67.75,68.08,29200.0,57.1597,57.3535,57.0754,57.3535,29200.0
2009-11-05 14:30:00,68.07,68.22,67.99,68.22,25700.0,57.345,57.4714,57.2776,57.4714,25700.0
2009-11-05 15:00:00,68.19,68.24,68.05,68.15,29500.0,57.4461,57.4882,57.3282,57.4124,29500.0
2009-11-05 15:30:00,68.17,68.54,68.11,68.44,100100.0,57.4293,57.741,57.3787,57.6567,100100.0
2009-11-06 09:30:00,68.22,68.76,67.72,68.62,24700.0,57.4714,57.9263,57.0502,57.8084,24700.0
2009-11-06 10:00:00,68.57,69.02,68.03,68.09,14100.0,57.7663,58.1453,57.3113,57.3619,14100.0
2009-11-06 10:30:00,68.08,68.39,67.97,68.35,24200.0,57.3535,57.6146,57.2608,57.5809,24200.0
2009-11-06 11:00:00,68.26,68.29,67.95,68.04,19600.0,57.5051,57.5304,57.2439,57.3198,19600.0
2009-11-06 11:30:00,68.09,68.24,68.03,68.1,14500.0,57.3619,57.4882,57.3113,57.3703,14500.0
2009-11-06 12:00:00,68.09,68.42,68.07,68.34,12600.0,57.3619,57.6399,57.345,57.5725,12600.0
2009-11-06 12:30:00,68.31,68.41,68.13,68.27,12500.0,57.5472,57.6315,57.3956,57.5135,12500.0
2009-11-06 13:00:00,68.3,68.51,68.17,68.51,72600.0,57.5388,57.7157,57.4293,57.7157,72600.0
2009-11-06 13:30:00,68.46,68.63,68.36,68.42,37700.0,57.6736,57.8168,57.5893,57.6399,37700.0
2009-11-06 14:00:00,68.42,68.7,68.4,68.6,14900.0,57.6399,57.8758,57.623,57.7915,14900.0
2009-11-06 14:30:00,68.56,68.72,68.55,68.56,13900.0,57.7578,57.8926,57.7494,57.7578,13900.0
2009-11-06 15:00:00,68.56,68.56,68.3,68.55,26200.0,57.7578,57.7578,57.5388,57.7494,26200.0
2009-11-06 15:30:00,68.55,68.55,68.55,68.55,0.0,57.7494,57.7494,57.7494,57.7494,0.0
2009-11-09 09:30:00,69.35,69.8,69.23,69.76,33400.0,58.4234,58.8025,58.3223,58.7688,33400.0
2009-11-09 10:00:00,69.83,70.0,69.74,69.96,36400.0,58.8277,58.9709,58.7519,58.9372,36400.0
2009-11-09 10:30:00,69.96,70.27,69.9,70.14,35400.0,58.9372,59.1984,58.8867,59.0889,35400.0
2009-11-09 11:00:00,70.15,70.66,70.1,70.61,64700.0,59.0973,59.527,59.0552,59.4848,64700.0
2009-11-09 11:30:00,70.61,70.83,70.6,70.78,20700.0,59.4848,59.6702,59.4764,59.628,20700.0
2009-11-09 12:00:00,70.78,70.97,70.73,70.92,24600.0,59.628,59.7881,59.5859,59.746,24600.0
2009-11-09 12:30:00,70.93,71.11,70.9,71.1,35600.0,59.7544,59.9061,59.7291,59.8976,35600.0
2009-11-09 13:00:00,71.1,71.3,71.1,71.15,30800.0,59.8976,60.0661,59.8976,59.9398,30800.0
2009-11-09 13:30:00,71.16,71.24,70.89,70.95,32400.0,59.9482,60.0156,59.7207,59.7713,32400.0
2009-11-09 14:00:00,70.93,70.96,70.75,70.9,24300.0,59.7544,59.7797,59.6028,59.7291,24300.0
2009-11-09 14:30:00,70.9,71.07,70.89,71.01,47100.0,59.7291,59.8724,59.7207,59.8218,47100.0
2009-11-09 15:00:00,71.01,71.01,70.67,70.79,50700.0,59.8218,59.8218,59.5354,59.6365,50700.0
2009-11-09 15:30:00,70.77,70.85,69.81,70.7,108800.0,59.6196,59.687,58.8109,59.5607,108800.0
2009-11-10 09:30:00,70.5,71.33,70.5,71.09,29500.0,59.3922,60.0914,59.3922,59.8892,29500.0
2009-11-10 10:00:00,71.13,72.0,71.12,71.79,63700.0,59.9229,60.6558,59.9145,60.4789,63700.0
2009-11-10 10:30:00,71.82,71.88,71.2,71.27,21900.0,60.5042,60.5547,59.9819,60.0408,21900.0
2009-11-10 11:00:00,71.25,71.43,71.01,71.36,22100.0,60.024,60.1756,59.8218,60.1167,22100.0
2009-11-10 11:30:00,71.35,71.53,71.18,71.2,25000.0,60.1082,60.2599,59.965,59.9819,25000.0
2009-11-10 12:00:00,71.16,71.32,70.96,70.98,24800.0,59.9482,60.083,59.7797,59.7965,24800.0
2009-11-10 12:30:00,70.94,71.18,70.93,71.14,22600.0,59.7628,59.965,59.7544,59.9313,22600.0
2009-11-10 13:00:00,71.13,71.13,70.71,70.71,23100.0,59.9229,59.9229,59.5691,59.5691,23100.0
2009-11-10 13:30:00,70.73,70.85,70.57,70.85,45600.0,59.5859,59.687,59.4511,59.687,45600.0
2009-11-10 14:00:00,70.88,71.19,70.86,71.14,35900.0,59.7123,59.9734,59.6954,59.9313,35900.0
2009-11-10 14:30:00,71.17,71.33,71.16,71.24,22700.0,59.9566,60.0914,59.9482,60.0156,22700.0
2009-11-10 15:00:00,71.2,71.27,71.07,71.13,37200.0,59.9819,60.0408,59.8724,59.9229,37200.0
2009-11-10 15:30:00,71.14,71.2,70.79,70.99,82500.0,59.9313,59.9819,59.6365,59.805,82500.0
2009-11-11 09:30:00,71.54,71.64,71.15,71.49,16500.0,60.2683,60.3525,59.9398,60.2262,16500.0
2009-11-11 10:00:00,71.49,71.88,71.4,71.69,44300.0,60.2262,60.5547,60.1504,60.3947,44300.0
2009-11-11 10:30:00,71.65,71.65,70.95,71.06,41900.0,60.361,60.361,59.7713,59.8639,41900.0
2009-11-11 11:00:00,71.11,71.16,70.77,71.16,18800.0,59.9061,59.9482,59.6196,59.9482,18800.0
2009-11-11 11:30:00,71.15,71.32,70.87,71.0,15600.0,59.9398,60.083,59.7039,59.8134,15600.0
2009-11-11 12:00:00,71.01,71.08,70.87,71.08,12600.0,59.8218,59.8808,59.7039,59.8808,12600.0
2009-11-11 12:30:00,71.13,71.2,71.0,71.02,14100.0,59.9229,59.9819,59.8134,59.8302,14100.0
2009-11-11 13:00:00,71.01,71.1,70.87,71.02,23300.0,59.8218,59.8976,59.7039,59.8302,23300.0
2009-11-11 13:30:00,71.03,71.11,70.81,70.96,22300.0,59.8387,59.9061,59.6533,59.7797,22300.0
2009-11-11 14:00:00,70.97,71.19,70.97,71.08,16900.0,59.7881,59.9734,59.7881,59.8808,16900.0
2009-11-11 14:30:00,71.1,71.2,70.99,71.05,20000.0,59.8976,59.9819,59.805,59.8555,20000.0
2009-11-11 15:00:00,71.03,71.1,70.86,71.08,24700.0,59.8387,59.8976,59.6954,59.8808,24700.0
2009-11-11 15:30:00,71.08,71.22,70.95,71.22,66800.0,59.8808,59.9987,59.7713,59.9987,66800.0
2009-11-12 09:30:00,71.18,71.6,70.86,71.13,25100.0,59.965,60.3189,59.6954,59.9229,25100.0
2009-11-12 10:00:00,71.14,71.18,70.95,71.18,25100.0,59.9313,59.965,59.7713,59.965,25100.0
2009-11-12 10:30:00,71.18,71.3,71.0,71.0,12900.0,59.965,60.0661,59.8134,59.8134,12900.0
2009-11-12 11:00:00,71.0,71.01,70.73,70.91,15100.0,59.8134,59.8218,59.5859,59.7376,15100.0
2009-11-12 11:30:00,70.88,71.0,70.77,70.95,8100.0,59.7123,59.8134,59.6196,59.7713,8100.0
2009-11-12 12:00:00,70.98,71.03,70.96,71.02,30500.0,59.7965,59.8387,59.7797,59.8302,30500.0
2009-11-12 12:30:00,71.01,71.06,70.88,70.89,14400.0,59.8218,59.8639,59.7123,59.7207,14400.0
2009-11-12 13:00:00,70.86,70.86,70.67,70.7,9200.0,59.6954,59.6954,59.5354,59.5607,9200.0
2009-11-12 13:30:00,70.76,70.83,70.68,70.81,23900.0,59.6112,59.6702,59.5438,59.6533,23900.0
2009-11-12 14:00:00,70.81,70.96,70.79,70.83,24600.0,59.6533,59.7797,59.6365,59.6702,24600.0
2009-11-12 14:30:00,70.87,70.87,70.73,70.73,11500.0,59.7039,59.7039,59.5859,59.5859,11500.0
2009-11-12 15:00:00,70.73,70.78,70.64,70.75,43400.0,59.5859,59.628,59.5101,59.6028,43400.0
2009-11-12 15:30:00,70.77,70.84,70.63,70.8,55700.0,59.6196,59.6786,59.5017,59.6449,55700.0
2009-11-13 09:30:00,71.27,71.41,70.71,70.71,18900.0,60.0408,60.1588,59.5691,59.5691,18900.0
2009-11-13 10:00:00,70.7,71.2,70.67,70.98,26500.0,59.5607,59.9819,59.5354,59.7965,26500.0
2009-11-13 10:30:00,71.05,71.58,70.94,71.46,15900.0,59.8555,60.302,59.7628,60.2009,15900.0
2009-11-13 11:00:00,71.43,71.8,71.42,71.76,23200.0,60.1756,60.4873,60.1672,60.4536,23200.0
2009-11-13 11:30:00,71.74,71.97,71.74,71.89,36000.0,60.4368,60.6306,60.4368,60.5632,36000.0
2009-11-13 12:00:00,71.88,72.0,71.79,71.97,23800.0,60.5547,60.6558,60.4789,60.6306,23800.0
2009-11-13 12:30:00,71.97,72.08,71.93,72.05,24800.0,60.6306,60.7232,60.5969,60.6979,24800.0
2009-11-13 13:00:00,72.07,72.24,72.07,72.23,13700.0,60.7148,60.858,60.7148,60.8496,13700.0
2009-11-13 13:30:00,72.22,72.22,71.92,71.92,21400.0,60.8412,60.8412,60.5884,60.5884,21400.0
2009-11-13 14:00:00,71.92,72.14,71.91,71.94,25600.0,60.5884,60.7738,60.58,60.6053,25600.0
2009-11-13 14:30:00,71.93,71.94,71.69,71.84,26000.0,60.5969,60.6053,60.3947,60.521,26000.0
2009-11-13 15:00:00,71.86,71.96,71.79,71.9,54900.0,60.5379,60.6221,60.4789,60.5716,54900.0
2009-11-13 15:30:00,71.88,72.29,71.85,72.26,134800.0,60.5547,60.9001,60.5295,60.8749,134800.0
2009-11-16 09:30:00,72.74,73.32,72.58,73.17,52100.0,61.2792,61.7679,61.1444,61.6415,52100.0
2009-11-16 10:00:00,73.16,73.38,73.04,73.32,19800.0,61.6331,61.8184,61.532,61.7679,19800.0
2009-11-16 10:30:00,73.35,73.75,73.33,73.72,25200.0,61.7931,62.1301,61.7763,62.1048,25200.0
2009-11-16 11:00:00,73.7,73.83,73.67,73.75,35600.0,62.088,62.1975,62.0627,62.1301,35600.0
2009-11-16 11:30:00,73.76,73.93,73.75,73.76,30500.0,62.1385,62.2817,62.1301,62.1385,30500.0
2009-11-16 12:00:00,73.78,74.11,73.76,73.96,50800.0,62.1554,62.4334,62.1385,62.307,50800.0
2009-11-16 12:30:00,73.97,74.18,73.92,74.12,26200.0,62.3154,62.4924,62.2733,62.4418,26200.0
2009-11-16 13:00:00,74.13,74.38,74.12,74.36,33000.0,62.4502,62.6608,62.4418,62.644,33000.0
2009-11-16 13:30:00,74.39,74.46,74.33,74.43,39800.0,62.6693,62.7282,62.6187,62.703,39800.0
2009-11-16 14:00:00,74.44,74.63,74.38,74.39,39000.0,62.7114,62.8714,62.6608,62.6693,39000.0
2009-11-16 14:30:00,74.39,74.52,74.25,74.38,33400.0,62.6693,62.7788,62.5513,62.6608,33400.0
2009-11-16 15:00:00,74.38,74.39,73.95,74.04,40300.0,62.6608,62.6693,62.2986,62.3744,40300.0
2009-11-16 15:30:00,74.01,74.28,73.95,74.13,85900.0,62.3491,62.5766,62.2986,62.4502,85900.0
2009-11-17 09:30:00,73.82,74.21,73.65,73.81,9400.0,62.1891,62.5176,62.0459,62.1806,9400.0
2009-11-17 10:00:00,73.81,74.12,73.81,74.05,7500.0,62.1806,62.4418,62.1806,62.3828,7500.0
2009-11-17 10:30:00,74.02,74.04,73.8,73.96,7900.0,62.3576,62.3744,62.1722,62.307,7900.0
2009-11-17 11:00:00,73.92,74.02,73.67,74.02,10800.0,62.2733,62.3576,62.0627,62.3576,10800.0
2009-11-17 11:30:00,73.98,74.01,73.8,73.93,11500.0,62.3239,62.3491,62.1722,62.2817,11500.0
2009-11-17 12:00:00,73.96,74.12,73.92,74.05,10400.0,62.307,62.4418,62.2733,62.3828,10400.0
2009-11-17 12:30:00,74.02,74.19,73.98,74.04,7300.0,62.3576,62.5008,62.3239,62.3744,7300.0
2009-11-17 13:00:00,74.02,74.15,74.0,74.03,22200.0,62.3576,62.4671,62.3407,62.366,22200.0
2009-11-17 13:30:00,74.0,74.12,74.0,74.0,5800.0,62.3407,62.4418,62.3407,62.3407,5800.0
2009-11-17 14:00:00,74.02,74.05,73.88,74.05,9600.0,62.3576,62.3828,62.2396,62.3828,9600.0
2009-11-17 14:30:00,74.04,74.11,73.98,74.1,7200.0,62.3744,62.4334,62.3239,62.425,7200.0
2009-11-17 15:00:00,74.11,74.14,74.02,74.09,10500.0,62.4334,62.4587,62.3576,62.4165,10500.0
2009-11-17 15:30:00,74.06,74.23,73.98,74.14,23300.0,62.3913,62.5345,62.3239,62.4587,23300.0
2009-11-18 09:30:00,74.33,74.33,73.08,73.24,9300.0,62.6187,62.6187,61.5657,61.7005,9300.0
2009-11-18 10:00:00,73.23,73.34,73.04,73.3,16700.0,61.692,61.7847,61.532,61.751,16700.0
2009-11-18 10:30:00,73.39,73.57,73.3,73.46,8900.0,61.8268,61.9785,61.751,61.8858,8900.0
2009-11-18 11:00:00,73.48,73.69,73.34,73.45,10300.0,61.9026,62.0796,61.7847,61.8774,10300.0
2009-11-18 11:30:00,73.45,73.53,73.31,73.5,9400.0,61.8774,61.9448,61.7594,61.9195,9400.0
2009-11-18 12:00:00,73.49,73.49,73.3,73.46,7400.0,61.9111,61.9111,61.751,61.8858,7400.0
2009-11-18 12:30:00,73.48,73.7,73.45,73.65,11600.0,61.9026,62.088,61.8774,62.0459,11600.0
2009-11-18 13:00:00,73.63,73.63,73.38,73.46,13000.0,62.029,62.029,61.8184,61.8858,13000.0
2009-11-18 13:30:00,73.48,73.54,73.4,73.46,12700.0,61.9026,61.9532,61.8352,61.8858,12700.0
2009-11-18 14:00:00,73.45,73.6,73.4,73.54,12100.0,61.8774,62.0037,61.8352,61.9532,12100.0
2009-11-18 14:30:00,73.5,73.54,73.38,73.49,14800.0,61.9195,61.9532,61.8184,61.9111,14800.0
2009-11-18 15:00:00,73.52,73.66,73.47,73.66,15700.0,61.9363,62.0543,61.8942,62.0543,15700.0
2009-11-18 15:30:00,73.65,73.67,73.47,73.57,34900.0,62.0459,62.0627,61.8942,61.9785,34900.0
2009-11-19 09:30:00,73.62,73.63,72.2,72.26,23900.0,62.0206,62.029,60.8243,60.8749,23900.0
2009-11-19 10:00:00,72.26,72.6,72.0,72.06,29500.0,60.8749,61.1613,60.6558,60.7064,29500.0
2009-11-19 10:30:00,72.05,72.07,71.89,71.92,29300.0,60.6979,60.7148,60.5632,60.5884,29300.0
2009-11-19 11:00:00,71.86,72.11,71.47,71.53,53400.0,60.5379,60.7485,60.2093,60.2599,53400.0
2009-11-19 11:30:00,71.55,71.84,71.47,71.79,33100.0,60.2767,60.521,60.2093,60.4789,33100.0
2009-11-19 12:00:00,71.81,72.11,71.77,72.04,23900.0,60.4958,60.7485,60.4621,60.6895,23900.0
2009-11-19 12:30:00,72.08,72.18,71.88,71.96,17200.0,60.7232,60.8075,60.5547,60.6221,17200.0
2009-11-19 13:00:00,71.95,72.12,71.87,71.9,23100.0,60.6137,60.7569,60.5463,60.5716,23100.0
2009-11-19 13:30:00,71.9,72.14,71.9,72.07,29600.0,60.5716,60.7738,60.5716,60.7148,29600.0
2009-11-19 14:00:00,72.06,72.12,71.93,72.03,34500.0,60.7064,60.7569,60.5969,60.6811,34500.0
2009-11-19 14:30:00,72.05,72.32,72.03,72.27,29200.0,60.6979,60.9254,60.6811,60.8833,29200.0
2009-11-19 15:00:00,72.26,72.39,72.17,72.32,18000.0,60.8749,60.9844,60.799,60.9254,18000.0
2009-11-19 15:30:00,72.34,72.63,72.32,72.45,30200.0,60.9423,61.1866,60.9254,61.0349,30200.0
2009-11-20 09:30:00,72.01,72.37,71.54,72.04,41700.0,60.6643,60.9675,60.2683,60.6895,41700.0
2009-11-20 10:00:00,72.06,72.07,71.72,71.72,37600.0,60.7064,60.7148,60.4199,60.4199,37600.0
2009-11-20 10:30:00,71.76,71.81,71.45,71.45,63200.0,60.4536,60.4958,60.1925,60.1925,63200.0
2009-11-20 11:00:00,71.47,71.66,71.17,71.35,35500.0,60.2093,60.3694,59.9566,60.1082,35500.0
2009-11-20 11:30:00,71.43,71.54,71.34,71.43,14900.0,60.1756,60.2683,60.0998,60.1756,14900.0
2009-11-20 12:00:00,71.38,71.45,71.33,71.39,14900.0,60.1335,60.1925,60.0914,60.1419,14900.0
2009-11-20 12:30:00,71.41,71.46,71.34,71.38,11900.0,60.1588,60.2009,60.0998,60.1335,11900.0
2009-11-20 13:00:00,71.38,71.51,71.37,71.49,14800.0,60.1335,60.243,60.1251,60.2262,14800.0
2009-11-20 13:30:00,71.48,71.65,71.46,71.6,6400.0,60.2178,60.361,60.2009,60.3189,6400.0
2009-11-20 14:00:00,71.6,71.74,71.6,71.74,4200.0,60.3189,60.4368,60.3189,60.4368,4200.0
2009-11-20 14:30:00,71.71,71.86,71.71,71.72,12100.0,60.4115,60.5379,60.4115,60.4199,12100.0
2009-11-20 15:00:00,71.76,71.91,71.69,71.87,7900.0,60.4536,60.58,60.3947,60.5463,7900.0
2009-11-20 15:30:00,71.91,72.0,71.81,71.86,20700.0,60.58,60.6558,60.4958,60.5379,20700.0
2009-11-23 09:30:00,72.66,73.17,72.66,73.15,11000.0,61.2118,61.6415,61.2118,61.6246,11000.0
2009-11-23 10:00:00,73.15,73.71,73.07,73.27,40000.0,61.6246,62.0964,61.5572,61.7257,40000.0
2009-11-23 10:30:00,73.3,73.33,73.12,73.15,28300.0,61.751,61.7763,61.5994,61.6246,28300.0
2009-11-23 11:00:00,73.18,73.25,73.06,73.13,28100.0,61.6499,61.7089,61.5488,61.6078,28100.0
2009-11-23 11:30:00,73.14,73.14,73.03,73.03,9200.0,61.6162,61.6162,61.5235,61.5235,9200.0
2009-11-23 12:00:00,73.03,73.11,72.89,72.91,24600.0,61.5235,61.5909,61.4056,61.4224,24600.0
2009-11-23 12:30:00,72.9,72.9,72.68,72.81,19100.0,61.414,61.414,61.2287,61.3382,19100.0
2009-11-23 13:00:00,72.76,72.77,72.65,72.73,6300.0,61.2961,61.3045,61.2034,61.2708,6300.0
2009-11-23 13:30:00,72.71,72.87,72.68,72.78,9700.0,61.254,61.3888,61.2287,61.3129,9700.0
2009-11-23 14:00:00,72.8,72.86,72.67,72.76,9700.0,61.3298,61.3803,61.2203,61.2961,9700.0
2009-11-23 14:30:00,72.74,72.83,72.73,72.78,14500.0,61.2792,61.3551,61.2708,61.3129,14500.0
2009-11-23 15:00:00,72.81,72.82,72.69,72.7,15800.0,61.3382,61.3466,61.2371,61.2455,15800.0
2009-11-23 15:30:00,72.69,72.87,72.54,72.84,44100.0,61.2371,61.3888,61.1107,61.3635,44100.0
2009-11-24 09:30:00,72.81,72.93,72.14,72.19,4900.0,61.3382,61.4393,60.7738,60.8159,4900.0
2009-11-24 10:00:00,72.11,72.65,72.11,72.57,103700.0,60.7485,61.2034,60.7485,61.136,103700.0
2009-11-24 10:30:00,72.62,72.91,72.52,72.82,61800.0,61.1781,61.4224,61.0939,61.3466,61800.0
2009-11-24 11:00:00,72.75,72.93,72.72,72.82,37000.0,61.2877,61.4393,61.2624,61.3466,37000.0
2009-11-24 11:30:00,72.79,73.05,72.77,73.04,6800.0,61.3214,61.5404,61.3045,61.532,6800.0
2009-11-24 12:00:00,73.05,73.15,72.99,73.12,22200.0,61.5404,61.6246,61.4898,61.5994,22200.0
2009-11-24 12:30:00,73.12,73.18,73.12,73.13,6500.0,61.5994,61.6499,61.5994,61.6078,6500.0
2009-11-24 13:00:00,73.12,73.19,72.83,72.83,28600.0,61.5994,61.6583,61.3551,61.3551,28600.0
2009-11-24 13:30:00,72.84,72.85,72.64,72.64,5500.0,61.3635,61.3719,61.195,61.195,5500.0
2009-11-24 14:00:00,72.65,72.73,72.58,72.63,21000.0,61.2034,61.2708,61.1444,61.1866,21000.0
2009-11-24 14:30:00,72.64,72.65,72.53,72.56,32600.0,61.195,61.2034,61.1023,61.1276,32600.0
2009-11-24 15:00:00,72.56,72.59,72.44,72.54,15800.0,61.1276,61.1529,61.0265,61.1107,15800.0
2009-11-24 15:30:00,72.51,72.54,72.38,72.5,42500.0,61.0855,61.1107,60.976,61.077,42500.0
2009-11-25 09:30:00,72.43,72.71,72.07,72.43,12800.0,61.1849,61.4215,60.8808,61.1849,12800.0
2009-11-25 10:00:00,72.47,72.64,72.29,72.44,22400.0,61.2187,61.3623,61.0667,61.1934,22400.0
2009-11-25 10:30:00,72.52,72.73,72.43,72.59,23600.0,61.261,61.4384,61.1849,61.3201,23600.0
2009-11-25 11:00:00,72.6,72.88,72.6,72.82,13300.0,61.3285,61.5651,61.3285,61.5144,13300.0
2009-11-25 11:30:00,72.81,72.99,72.78,72.98,37900.0,61.5059,61.658,61.4806,61.6495,37900.0
2009-11-25 12:00:00,72.98,73.16,72.96,73.15,21800.0,61.6495,61.8016,61.6326,61.7931,21800.0
2009-11-25 12:30:00,73.13,73.13,72.88,73.05,22100.0,61.7763,61.7763,61.5651,61.7087,22100.0
2009-11-25 13:00:00,73.05,73.13,73.03,73.06,7200.0,61.7087,61.7763,61.6918,61.7171,7200.0
2009-11-25 13:30:00,73.05,73.16,73.03,73.11,2900.0,61.7087,61.8016,61.6918,61.7594,2900.0
2009-11-25 14:00:00,73.13,73.14,73.06,73.07,4100.0,61.7763,61.7847,61.7171,61.7256,4100.0
2009-11-25 14:30:00,73.07,73.07,73.0,73.03,5600.0,61.7256,61.7256,61.6664,61.6918,5600.0
2009-11-25 15:00:00,73.05,73.1,72.99,73.05,12800.0,61.7087,61.7509,61.658,61.7087,12800.0
2009-11-25 15:30:00,73.06,73.26,73.05,73.18,36000.0,61.7171,61.8861,61.7087,61.8185,36000.0
2009-11-27 09:30:00,71.33,71.66,71.18,71.56,13500.0,60.2557,60.5345,60.129,60.45,13500.0
2009-11-27 10:00:00,71.57,72.33,71.57,72.18,18000.0,60.4584,61.1005,60.4584,60.9737,18000.0
2009-11-27 10:30:00,72.19,72.81,72.12,72.67,11800.0,60.9822,61.5059,60.9231,61.3877,11800.0
2009-11-27 11:00:00,72.64,72.85,72.51,72.57,12400.0,61.3623,61.5397,61.2525,61.3032,12400.0
2009-11-27 11:30:00,72.55,72.65,72.43,72.55,8600.0,61.2863,61.3708,61.1849,61.2863,8600.0
2009-11-27 12:00:00,72.6,72.6,72.22,72.27,8100.0,61.3285,61.3285,61.0075,61.0498,8100.0
2009-11-27 12:30:00,72.27,72.44,71.83,71.87,43800.0,61.0498,61.1934,60.6781,60.7119,43800.0
2009-11-30 09:30:00,71.85,72.25,71.64,72.04,22000.0,60.695,61.0329,60.5176,60.8555,22000.0
2009-11-30 10:00:00,72.04,72.11,71.87,72.01,11300.0,60.8555,60.9146,60.7119,60.8301,11300.0
2009-11-30 10:30:00,72.12,72.14,71.9,71.9,6600.0,60.9231,60.94,60.7372,60.7372,6600.0
2009-11-30 11:00:00,71.9,71.9,71.42,71.5,14600.0,60.7372,60.7372,60.3317,60.3993,14600.0
2009-11-30 11:30:00,71.47,71.59,71.29,71.48,10600.0,60.374,60.4753,60.2219,60.3824,10600.0
2009-11-30 12:00:00,71.51,71.71,71.51,71.58,6300.0,60.4078,60.5767,60.4078,60.4669,6300.0
2009-11-30 12:30:00,71.6,71.67,71.48,71.67,5500.0,60.4838,60.5429,60.3824,60.5429,5500.0
2009-11-30 13:00:00,71.67,71.75,71.6,71.75,6500.0,60.5429,60.6105,60.4838,60.6105,6500.0
2009-11-30 13:30:00,71.74,71.93,71.63,71.93,10400.0,60.6021,60.7626,60.5091,60.7626,10400.0
2009-11-30 14:00:00,71.91,72.07,71.88,72.01,7100.0,60.7457,60.8808,60.7203,60.8301,7100.0
2009-11-30 14:30:00,71.97,72.02,71.85,71.85,8300.0,60.7963,60.8386,60.695,60.695,8300.0
2009-11-30 15:00:00,71.87,72.23,71.87,72.19,15100.0,60.7119,61.016,60.7119,60.9822,15100.0
2009-11-30 15:30:00,72.19,72.49,72.19,72.4,36900.0,60.9822,61.2356,60.9822,61.1596,36900.0
2009-12-01 09:30:00,73.14,73.31,73.03,73.13,14500.0,61.7847,61.9283,61.6918,61.7763,14500.0
2009-12-01 10:00:00,73.04,73.16,72.83,72.97,12100.0,61.7002,61.8016,61.5228,61.6411,12100.0
2009-12-01 10:30:00,73.04,73.14,72.97,72.98,5800.0,61.7002,61.7847,61.6411,61.6495,5800.0
2009-12-01 11:00:00,72.97,73.09,72.97,73.08,10000.0,61.6411,61.7425,61.6411,61.734,10000.0
2009-12-01 11:30:00,73.11,73.23,73.03,73.19,8500.0,61.7594,61.8607,61.6918,61.8269,8500.0
2009-12-01 12:00:00,73.2,73.32,73.19,73.23,7800.0,61.8354,61.9368,61.8269,61.8607,7800.0
2009-12-01 12:30:00,73.24,73.25,73.15,73.23,4500.0,61.8692,61.8776,61.7931,61.8607,4500.0
2009-12-01 13:00:00,73.22,73.29,73.19,73.26,14400.0,61.8523,61.9114,61.8269,61.8861,14400.0
2009-12-01 13:30:00,73.26,73.44,73.26,73.38,7600.0,61.8861,62.0381,61.8861,61.9874,7600.0
2009-12-01 14:00:00,73.37,73.43,73.35,73.39,12100.0,61.979,62.0297,61.9621,61.9959,12100.0
2009-12-01 14:30:00,73.38,73.42,73.05,73.1,12800.0,61.9874,62.0212,61.7087,61.7509,12800.0
2009-12-01 15:00:00,73.11,73.19,73.0,73.13,19300.0,61.7594,61.8269,61.6664,61.7763,19300.0
2009-12-01 15:30:00,73.12,73.38,73.06,73.3,35500.0,61.7678,61.9874,61.7171,61.9199,35500.0
2009-12-02 09:30:00,73.23,73.99,73.23,73.76,8400.0,61.8607,62.5027,61.8607,62.3084,8400.0
2009-12-02 10:00:00,73.8,74.37,73.8,74.31,13400.0,62.3422,62.8237,62.3422,62.7731,13400.0
2009-12-02 10:30:00,74.28,74.38,74.11,74.15,17100.0,62.7477,62.8322,62.6041,62.6379,17100.0
2009-12-02 11:00:00,74.13,74.16,73.96,74.15,19900.0,62.621,62.6463,62.4774,62.6379,19900.0
2009-12-02 11:30:00,74.11,74.25,74.04,74.11,42600.0,62.6041,62.7224,62.545,62.6041,42600.0
2009-12-02 12:00:00,74.14,74.17,73.7,73.77,24500.0,62.6294,62.6548,62.2578,62.3169,24500.0
2009-12-02 12:30:00,73.81,73.81,73.69,73.78,6900.0,62.3507,62.3507,62.2493,62.3253,6900.0
2009-12-02 13:00:00,73.79,73.81,73.68,73.68,4500.0,62.3338,62.3507,62.2409,62.2409,4500.0
2009-12-02 13:30:00,73.65,73.83,73.65,73.82,7200.0,62.2155,62.3676,62.2155,62.3591,7200.0
2009-12-02 14:00:00,73.83,73.87,73.49,73.54,9000.0,62.3676,62.4014,62.0804,62.1226,9000.0
2009-12-02 14:30:00,73.56,73.75,73.55,73.67,6200.0,62.1395,62.3,62.131,62.2324,6200.0
2009-12-02 15:00:00,73.66,73.75,73.54,73.6,13800.0,62.224,62.3,62.1226,62.1733,13800.0
2009-12-02 15:30:00,73.62,74.01,73.58,73.88,40700.0,62.1902,62.5196,62.1564,62.4098,40700.0
2009-12-03 09:30:00,74.0,74.0,73.56,73.56,31600.0,62.5112,62.5112,62.1395,62.1395,31600.0
2009-12-03 10:00:00,73.51,73.51,73.11,73.31,22900.0,62.0973,62.0973,61.7594,61.9283,22900.0
2009-12-03 10:30:00,73.28,73.4,73.08,73.4,23300.0,61.903,62.0043,61.734,62.0043,23300.0
2009-12-03 11:00:00,73.31,73.41,73.19,73.35,18200.0,61.9283,62.0128,61.8269,61.9621,18200.0
2009-12-03 11:30:00,73.32,73.55,73.16,73.48,17800.0,61.9368,62.131,61.8016,62.0719,17800.0
2009-12-03 12:00:00,73.43,73.54,73.38,73.39,14200.0,62.0297,62.1226,61.9874,61.9959,14200.0
2009-12-03 12:30:00,73.39,73.46,73.31,73.42,7300.0,61.9959,62.055,61.9283,62.0212,7300.0
2009-12-03 13:00:00,73.44,73.46,73.28,73.39,7200.0,62.0381,62.055,61.903,61.9959,7200.0
2009-12-03 13:30:00,73.39,73.54,73.39,73.47,9200.0,61.9959,62.1226,61.9959,62.0635,9200.0
2009-12-03 14:00:00,73.49,73.55,73.37,73.4,8600.0,62.0804,62.131,61.979,62.0043,8600.0
2009-12-03 14:30:00,73.41,73.52,73.34,73.44,25300.0,62.0128,62.1057,61.9536,62.0381,25300.0
2009-12-03 15:00:00,73.39,73.5,73.31,73.41,7700.0,61.9959,62.0888,61.9283,62.0128,7700.0
2009-12-03 15:30:00,73.43,73.5,72.69,72.76,39600.0,62.0297,62.0888,61.4046,61.4637,39600.0
2009-12-04 09:30:00,73.45,74.27,73.45,74.01,16100.0,62.0466,62.7393,62.0466,62.5196,16100.0
2009-12-04 10:00:00,74.0,74.03,73.75,73.85,23700.0,62.5112,62.5365,62.3,62.3845,23700.0
2009-12-04 10:30:00,73.88,73.95,73.45,73.5,40400.0,62.4098,62.4689,62.0466,62.0888,40400.0
2009-12-04 11:00:00,73.49,73.58,73.31,73.31,17100.0,62.0804,62.1564,61.9283,61.9283,17100.0
2009-12-04 11:30:00,73.17,73.17,72.51,72.9,25900.0,61.81,61.81,61.2525,61.582,25900.0
2009-12-04 12:00:00,72.87,73.08,72.78,72.92,9400.0,61.5566,61.734,61.4806,61.5989,9400.0
2009-12-04 12:30:00,72.91,73.21,72.91,73.18,9000.0,61.5904,61.8438,61.5904,61.8185,9000.0
2009-12-04 13:00:00,73.19,73.29,73.11,73.12,7600.0,61.8269,61.9114,61.7594,61.7678,7600.0
2009-12-04 13:30:00,73.1,73.36,73.0,73.03,7800.0,61.7509,61.9705,61.6664,61.6918,7800.0
2009-12-04 14:00:00,73.01,73.31,73.01,73.17,11800.0,61.6749,61.9283,61.6749,61.81,11800.0
2009-12-04 14:30:00,73.15,73.46,73.15,73.44,8200.0,61.7931,62.055,61.7931,62.0381,8200.0
2009-12-04 15:00:00,73.44,73.62,73.32,73.52,15400.0,62.0381,62.1902,61.9368,62.1057,15400.0
2009-12-04 15:30:00,73.51,73.85,73.44,73.74,60400.0,62.0973,62.3845,62.0381,62.2915,60400.0
2009-12-07 09:30:00,73.88,74.01,73.51,74.01,18000.0,62.4098,62.5196,62.0973,62.5196,18000.0
2009-12-07 10:00:00,74.07,74.18,73.7,74.18,35500.0,62.5703,62.6632,62.2578,62.6632,35500.0
2009-12-07 10:30:00,74.2,74.37,74.12,74.25,41600.0,62.6801,62.8237,62.6126,62.7224,41600.0
2009-12-07 11:00:00,74.23,74.36,74.04,74.29,29400.0,62.7055,62.8153,62.545,62.7562,29400.0
2009-12-07 11:30:00,74.28,74.38,73.94,73.96,23700.0,62.7477,62.8322,62.4605,62.4774,23700.0
2009-12-07 12:00:00,73.97,74.14,73.94,73.99,24500.0,62.4858,62.6294,62.4605,62.5027,24500.0
2009-12-07 12:30:00,73.95,74.07,73.77,73.87,26400.0,62.4689,62.5703,62.3169,62.4014,26400.0
2009-12-07 13:00:00,73.85,73.93,73.76,73.86,12800.0,62.3845,62.452,62.3084,62.3929,12800.0
2009-12-07 13:30:00,73.86,73.89,73.59,73.61,32600.0,62.3929,62.4183,62.1648,62.1817,32600.0
2009-12-07 14:00:00,73.62,73.68,73.44,73.52,43900.0,62.1902,62.2409,62.0381,62.1057,43900.0
2009-12-07 14:30:00,73.51,73.51,73.29,73.34,17700.0,62.0973,62.0973,61.9114,61.9536,17700.0
2009-12-07 15:00:00,73.36,73.55,73.3,73.48,15700.0,61.9705,62.131,61.9199,62.0719,15700.0
2009-12-07 15:30:00,73.48,73.68,73.48,73.52,42900.0,62.0719,62.2409,62.0719,62.1057,42900.0
2009-12-08 09:30:00,73.33,73.59,71.93,72.16,32500.0,61.9452,62.1648,60.7626,60.9568,32500.0
2009-12-08 10:00:00,72.2,72.73,72.2,72.61,38700.0,60.9906,61.4384,60.9906,61.337,38700.0
2009-12-08 10:30:00,72.62,72.74,72.38,72.74,32600.0,61.3454,61.4468,61.1427,61.4468,32600.0
2009-12-08 11:00:00,72.74,73.14,72.71,73.05,30400.0,61.4468,61.7847,61.4215,61.7087,30400.0
2009-12-08 11:30:00,73.0,73.29,72.92,73.13,26000.0,61.6664,61.9114,61.5989,61.7763,26000.0
2009-12-08 12:00:00,73.15,73.16,72.9,72.96,37800.0,61.7931,61.8016,61.582,61.6326,37800.0
2009-12-08 12:30:00,72.97,73.14,72.95,73.12,24200.0,61.6411,61.7847,61.6242,61.7678,24200.0
2009-12-08 13:00:00,73.14,73.14,72.9,72.91,12800.0,61.7847,61.7847,61.582,61.5904,12800.0
2009-12-08 13:30:00,72.92,73.08,72.92,73.03,9700.0,61.5989,61.734,61.5989,61.6918,9700.0
2009-12-08 14:00:00,73.0,73.04,72.79,72.86,9800.0,61.6664,61.7002,61.489,61.5482,9800.0
2009-12-08 14:30:00,72.88,72.89,72.38,72.43,79100.0,61.5651,61.5735,61.1427,61.1849,79100.0
2009-12-08 15:00:00,72.43,72.79,72.42,72.78,17300.0,61.1849,61.489,61.1765,61.4806,17300.0
2009-12-08 15:30:00,72.78,72.97,72.75,72.83,52300.0,61.4806,61.6411,61.4552,61.5228,52300.0
2009-12-09 09:30:00,73.04,73.04,72.3,72.64,15300.0,61.7002,61.7002,61.0751,61.3623,15300.0
2009-12-09 10:00:00,72.67,73.15,72.67,73.09,28800.0,61.3877,61.7931,61.3877,61.7425,28800.0
2009-12-09 10:30:00,73.18,73.51,72.95,73.22,40100.0,61.8185,62.0973,61.6242,61.8523,40100.0
2009-12-09 11:00:00,73.2,73.28,73.06,73.22,36100.0,61.8354,61.903,61.7171,61.8523,36100.0
2009-12-09 11:30:00,73.21,73.26,73.06,73.13,38400.0,61.8438,61.8861,61.7171,61.7763,38400.0
2009-12-09 12:00:00,73.08,73.11,72.51,72.56,28700.0,61.734,61.7594,61.2525,61.2947,28700.0
2009-12-09 12:30:00,72.57,72.69,72.49,72.68,32100.0,61.3032,61.4046,61.2356,61.3961,32100.0
2009-12-09 13:00:00,72.67,72.68,72.45,72.53,12600.0,61.3877,61.3961,61.2018,61.2694,12600.0
2009-12-09 13:30:00,72.55,72.6,72.38,72.56,17200.0,61.2863,61.3285,61.1427,61.2947,17200.0
2009-12-09 14:00:00,72.6,72.93,72.6,72.8,10300.0,61.3285,61.6073,61.3285,61.4975,10300.0
2009-12-09 14:30:00,72.84,73.1,72.84,73.08,10000.0,61.5313,61.7509,61.5313,61.734,10000.0
2009-12-09 15:00:00,73.1,73.61,73.1,73.48,63200.0,61.7509,62.1817,61.7509,62.0719,63200.0
2009-12-09 15:30:00,73.48,73.71,73.38,73.51,78400.0,62.0719,62.2662,61.9874,62.0973,78400.0
2009-12-10 09:30:00,74.21,74.61,73.89,74.61,19900.0,62.6886,63.0265,62.4183,63.0265,19900.0
2009-12-10 10:00:00,74.57,74.83,74.56,74.83,40200.0,62.9927,63.2123,62.9842,63.2123,40200.0
2009-12-10 10:30:00,74.79,74.79,74.52,74.67,9900.0,63.1785,63.1785,62.9504,63.0772,9900.0
2009-12-10 11:00:00,74.66,74.82,74.52,74.81,18600.0,63.0687,63.2039,62.9504,63.1954,18600.0
2009-12-10 11:30:00,74.77,75.11,74.77,75.04,23500.0,63.1616,63.4488,63.1616,63.3897,23500.0
2009-12-10 12:00:00,75.0,75.47,74.98,75.34,33600.0,63.3559,63.753,63.339,63.6431,33600.0
2009-12-10 12:30:00,75.31,75.49,75.31,75.43,6400.0,63.6178,63.7699,63.6178,63.7192,6400.0
2009-12-10 13:00:00,75.45,75.45,75.15,75.31,20900.0,63.7361,63.7361,63.4826,63.6178,20900.0
2009-12-10 13:30:00,75.35,75.43,75.26,75.35,8000.0,63.6516,63.7192,63.5756,63.6516,8000.0
2009-12-10 14:00:00,75.38,75.44,75.33,75.4,7800.0,63.6769,63.7276,63.6347,63.6938,7800.0
2009-12-10 14:30:00,75.39,75.5,75.35,75.4,24100.0,63.6854,63.7783,63.6516,63.6938,24100.0
2009-12-10 15:00:00,75.4,75.4,74.9,74.9,39800.0,63.6938,63.6938,63.2715,63.2715,39800.0
2009-12-10 15:30:00,74.91,75.04,74.85,75.04,48300.0,63.2799,63.3897,63.2292,63.3897,48300.0
2009-12-11 09:30:00,75.5,76.0,75.5,75.64,36800.0,63.7783,64.2007,63.7783,63.8966,36800.0
2009-12-11 10:00:00,75.59,75.59,75.09,75.38,48000.0,63.8543,63.8543,63.432,63.6769,48000.0
2009-12-11 10:30:00,75.41,75.73,75.27,75.64,52900.0,63.7023,63.9726,63.584,63.8966,52900.0
2009-12-11 11:00:00,75.62,75.62,74.97,75.03,53700.0,63.8797,63.8797,63.3306,63.3813,53700.0
2009-12-11 11:30:00,75.04,75.05,74.47,74.67,33200.0,63.3897,63.3982,62.9082,63.0772,33200.0
2009-12-11 12:00:00,74.64,74.79,74.58,74.78,14700.0,63.0518,63.1785,63.0011,63.1701,14700.0
2009-12-11 12:30:00,74.73,74.98,74.73,74.95,10300.0,63.1278,63.339,63.1278,63.3137,10300.0
2009-12-11 13:00:00,74.97,75.43,74.96,75.43,24100.0,63.3306,63.7192,63.3221,63.7192,24100.0
2009-12-11 13:30:00,75.43,75.53,75.39,75.42,16400.0,63.7192,63.8036,63.6854,63.7107,16400.0
2009-12-11 14:00:00,75.44,75.62,75.41,75.61,7300.0,63.7276,63.8797,63.7023,63.8712,7300.0
2009-12-11 14:30:00,75.59,75.63,75.47,75.47,9800.0,63.8543,63.8881,63.753,63.753,9800.0
2009-12-11 15:00:00,75.47,75.71,75.38,75.69,18500.0,63.753,63.9557,63.6769,63.9388,18500.0
2009-12-11 15:30:00,75.7,75.97,75.66,75.95,70600.0,63.9472,64.1753,63.9135,64.1584,70600.0
2009-12-14 09:30:00,76.76,76.76,75.9,76.0,31900.0,64.8427,64.8427,64.1162,64.2007,31900.0
2009-12-14 10:00:00,75.96,75.97,75.5,75.72,23100.0,64.1669,64.1753,63.7783,63.9641,23100.0
2009-12-14 10:30:00,75.72,75.72,75.3,75.38,36500.0,63.9641,63.9641,63.6094,63.6769,36500.0
2009-12-14 11:00:00,75.39,75.63,75.24,75.63,23600.0,63.6854,63.8881,63.5587,63.8881,23600.0
2009-12-14 11:30:00,75.62,75.78,75.59,75.75,24000.0,63.8797,64.0148,63.8543,63.9895,24000.0
2009-12-14 12:00:00,75.72,76.11,75.71,76.08,26100.0,63.9641,64.2936,63.9557,64.2683,26100.0
2009-12-14 12:30:00,76.06,76.17,75.91,75.98,31900.0,64.2514,64.3443,64.1246,64.1838,31900.0
2009-12-14 13:00:00,75.95,76.0,75.61,75.71,53000.0,64.1584,64.2007,63.8712,63.9557,53000.0
2009-12-14 13:30:00,75.71,75.71,75.38,75.46,38100.0,63.9557,63.9557,63.6769,63.7445,38100.0
2009-12-14 14:00:00,75.46,75.68,75.46,75.54,34700.0,63.7445,63.9304,63.7445,63.8121,34700.0
2009-12-14 14:30:00,75.54,75.78,75.52,75.68,35100.0,63.8121,64.0148,63.7952,63.9304,35100.0
2009-12-14 15:00:00,75.69,75.77,75.58,75.75,43600.0,63.9388,64.0064,63.8459,63.9895,43600.0
2009-12-14 15:30:00,75.77,76.06,75.77,75.98,58800.0,64.0064,64.2514,64.0064,64.1838,58800.0
2009-12-15 09:30:00,71.39,72.85,70.78,70.81,278400.0,60.3064,61.5397,59.7911,59.8164,278400.0
2009-12-15 10:00:00,70.86,71.44,70.41,70.5,144200.0,59.8587,60.3486,59.4785,59.5546,144200.0
2009-12-15 10:30:00,70.48,70.49,70.02,70.13,82600.0,59.5377,59.5461,59.1491,59.242,82600.0
2009-12-15 11:00:00,70.11,70.28,69.64,69.97,100300.0,59.2251,59.3687,58.8281,59.1069,100300.0
2009-12-15 11:30:00,69.95,70.11,69.68,69.87,140000.0,59.09,59.2251,58.8619,59.0224,140000.0
2009-12-15 12:00:00,69.84,69.92,68.64,68.73,164900.0,58.997,59.0646,57.9833,58.0594,164900.0
2009-12-15 12:30:00,68.71,68.98,68.56,68.56,114400.0,58.0425,58.2706,57.9158,57.9158,114400.0
2009-12-15 13:00:00,68.56,68.71,67.54,67.65,120900.0,57.9158,58.0425,57.0541,57.147,120900.0
2009-12-15 13:30:00,67.6,67.74,66.9,67.5,191500.0,57.1048,57.2231,56.5135,57.0203,191500.0
2009-12-15 14:00:00,67.5,67.78,67.39,67.49,137400.0,57.0203,57.2569,56.9274,57.0119,137400.0
2009-12-15 14:30:00,67.53,67.86,67.52,67.73,89300.0,57.0457,57.3244,57.0372,57.2146,89300.0
2009-12-15 15:00:00,67.75,67.76,67.1,67.17,126100.0,57.2315,57.24,56.6824,56.7416,126100.0
2009-12-15 15:30:00,67.12,67.14,66.52,66.71,292400.0,56.6993,56.7162,56.1925,56.353,292400.0
2009-12-16 09:30:00,67.17,67.72,66.59,67.62,126100.0,56.7416,57.2062,56.2516,57.1217,126100.0
2009-12-16 10:00:00,67.61,68.25,67.11,68.18,165100.0,57.1133,57.6539,56.6909,57.5948,165100.0
2009-12-16 10:30:00,68.17,68.56,67.96,68.19,121000.0,57.5863,57.9158,57.4089,57.6032,121000.0
2009-12-16 11:00:00,68.23,68.32,67.59,67.59,52800.0,57.637,57.713,57.0964,57.0964,52800.0
2009-12-16 11:30:00,67.61,67.91,67.44,67.73,109300.0,57.1133,57.3667,56.9696,57.2146,109300.0
2009-12-16 12:00:00,67.69,67.74,67.0,67.05,55300.0,57.1808,57.2231,56.598,56.6402,55300.0
2009-12-16 12:30:00,67.04,67.04,65.92,66.77,124100.0,56.6318,56.6318,55.6856,56.4037,124100.0
2009-12-16 13:00:00,66.76,66.89,66.54,66.75,74200.0,56.3952,56.505,56.2094,56.3868,74200.0
2009-12-16 13:30:00,66.74,66.76,66.59,66.72,40800.0,56.3783,56.3952,56.2516,56.3614,40800.0
2009-12-16 14:00:00,66.72,66.96,66.66,66.84,48300.0,56.3614,56.5642,56.3107,56.4628,48300.0
2009-12-16 14:30:00,66.88,66.88,66.23,66.63,48700.0,56.4966,56.4966,55.9475,56.2854,48700.0
2009-12-16 15:00:00,66.61,66.67,66.06,66.06,84000.0,56.2685,56.3192,55.8039,55.8039,84000.0
2009-12-16 15:30:00,66.03,66.17,65.24,65.81,240500.0,55.7786,55.8968,55.1112,55.5927,240500.0
2009-12-17 09:30:00,65.13,65.41,65.02,65.11,54700.0,55.0183,55.2548,54.9254,55.0014,54700.0
2009-12-17 10:00:00,65.15,65.43,64.42,64.72,76000.0,55.0352,55.2717,54.4185,54.6719,76000.0
2009-12-17 10:30:00,64.75,65.41,64.69,65.32,58000.0,54.6973,55.2548,54.6466,55.1788,58000.0
2009-12-17 11:00:00,65.36,65.71,65.25,65.58,57400.0,55.2126,55.5082,55.1197,55.3984,57400.0
2009-12-17 11:30:00,65.59,65.88,65.59,65.88,72600.0,55.4069,55.6518,55.4069,55.6518,72600.0
2009-12-17 12:00:00,65.89,66.28,65.75,66.24,79700.0,55.6603,55.9897,55.542,55.956,79700.0
2009-12-17 12:30:00,66.23,66.32,65.81,65.81,58400.0,55.9475,56.0235,55.5927,55.5927,58400.0
2009-12-17 13:00:00,65.87,65.9,65.43,65.53,23300.0,55.6434,55.6687,55.2717,55.3562,23300.0
2009-12-17 13:30:00,65.56,65.59,65.3,65.42,14200.0,55.3815,55.4069,55.1619,55.2633,14200.0
2009-12-17 14:00:00,65.42,65.64,65.3,65.58,31400.0,55.2633,55.4491,55.1619,55.3984,31400.0
2009-12-17 14:30:00,65.55,65.74,65.47,65.55,30800.0,55.3731,55.5336,55.3055,55.3731,30800.0
2009-12-17 15:00:00,65.55,65.7,65.55,65.6,38700.0,55.3731,55.4998,55.3731,55.4153,38700.0
2009-12-17 15:30:00,65.6,65.68,65.39,65.55,120600.0,55.4153,55.4829,55.2379,55.3731,120600.0
2009-12-18 09:30:00,65.86,65.86,64.97,64.97,65900.0,55.635,55.635,54.8831,54.8831,65900.0
2009-12-18 10:00:00,65.01,65.08,64.38,64.4,69400.0,54.9169,54.976,54.3847,54.4016,69400.0
2009-12-18 10:30:00,64.41,64.62,64.34,64.59,59800.0,54.4101,54.5875,54.3509,54.5621,59800.0
2009-12-18 11:00:00,64.6,64.87,64.54,64.68,74100.0,54.5706,54.7987,54.5199,54.6382,74100.0
2009-12-18 11:30:00,64.64,64.65,64.37,64.65,43100.0,54.6044,54.6128,54.3763,54.6128,43100.0
2009-12-18 12:00:00,64.66,64.85,64.66,64.83,28000.0,54.6213,54.7818,54.6213,54.7649,28000.0
2009-12-18 12:30:00,64.83,64.87,64.73,64.85,26100.0,54.7649,54.7987,54.6804,54.7818,26100.0
2009-12-18 13:00:00,64.85,65.2,64.83,65.16,40500.0,54.7818,55.0774,54.7649,55.0436,40500.0
2009-12-18 13:30:00,65.18,65.25,65.18,65.18,14800.0,55.0605,55.1197,55.0605,55.0605,14800.0
2009-12-18 14:00:00,65.19,65.49,65.17,65.48,28300.0,55.069,55.3224,55.0521,55.3139,28300.0
2009-12-18 14:30:00,65.47,65.64,65.45,65.45,18000.0,55.3055,55.4491,55.2886,55.2886,18000.0
2009-12-18 15:00:00,65.47,65.52,65.27,65.27,22100.0,55.3055,55.3477,55.1366,55.1366,22100.0
2009-12-18 15:30:00,65.27,65.62,65.22,65.6,45100.0,55.1366,55.4322,55.0943,55.4153,45100.0
2009-12-21 09:30:00,65.73,66.13,65.33,65.62,18600.0,55.5251,55.863,55.1872,55.4322,18600.0
2009-12-21 10:00:00,65.66,65.81,65.43,65.43,45400.0,55.466,55.5927,55.2717,55.2717,45400.0
2009-12-21 10:30:00,65.48,65.5,65.35,65.44,43400.0,55.3139,55.3308,55.2041,55.2802,43400.0
2009-12-21 11:00:00,65.48,65.58,65.38,65.47,40600.0,55.3139,55.3984,55.2295,55.3055,40600.0
2009-12-21 11:30:00,65.42,65.6,65.42,65.5,29900.0,55.2633,55.4153,55.2633,55.3308,29900.0
2009-12-21 12:00:00,65.5,65.64,65.5,65.58,20700.0,55.3308,55.4491,55.3308,55.3984,20700.0
2009-12-21 12:30:00,65.58,65.67,65.48,65.62,41800.0,55.3984,55.4744,55.3139,55.4322,41800.0
2009-12-21 13:00:00,65.65,65.74,65.48,65.61,32000.0,55.4576,55.5336,55.3139,55.4238,32000.0
2009-12-21 13:30:00,65.64,65.93,65.61,65.91,37600.0,55.4491,55.6941,55.4238,55.6772,37600.0
2009-12-21 14:00:00,65.9,65.9,65.79,65.83,42300.0,55.6687,55.6687,55.5758,55.6096,42300.0
2009-12-21 14:30:00,65.83,65.92,65.81,65.87,26700.0,55.6096,55.6856,55.5927,55.6434,26700.0
2009-12-21 15:00:00,65.88,65.88,65.66,65.7,34900.0,55.6518,55.6518,55.466,55.4998,34900.0
2009-12-21 15:30:00,65.7,65.92,65.7,65.86,51300.0,55.4998,55.6856,55.4998,55.635,51300.0
2009-12-22 09:30:00,65.88,66.36,65.7,66.27,38800.0,55.6518,56.0573,55.4998,55.9813,38800.0
2009-12-22 10:00:00,66.32,66.43,66.11,66.38,57900.0,56.0235,56.1165,55.8461,56.0742,57900.0
2009-12-22 10:30:00,66.37,66.38,66.17,66.24,37400.0,56.0658,56.0742,55.8968,55.956,37400.0
2009-12-22 11:00:00,66.23,66.29,66.13,66.18,33400.0,55.9475,55.9982,55.863,55.9053,33400.0
2009-12-22 11:30:00,66.18,66.18,65.98,66.13,24900.0,55.9053,55.9053,55.7363,55.863,24900.0
2009-12-22 12:00:00,66.14,66.17,66.04,66.11,48500.0,55.8715,55.8968,55.787,55.8461,48500.0
2009-12-22 12:30:00,66.12,66.35,66.1,66.33,35200.0,55.8546,56.0489,55.8377,56.032,35200.0
2009-12-22 13:00:00,66.31,66.38,66.22,66.28,25800.0,56.0151,56.0742,55.9391,55.9897,25800.0
2009-12-22 13:30:00,66.26,66.29,66.16,66.17,16800.0,55.9728,55.9982,55.8884,55.8968,16800.0
2009-12-22 14:00:00,66.19,66.27,66.11,66.17,58000.0,55.9137,55.9813,55.8461,55.8968,58000.0
2009-12-22 14:30:00,66.17,66.22,65.9,65.91,64600.0,55.8968,55.9391,55.6687,55.6772,64600.0
2009-12-22 15:00:00,65.91,66.09,65.9,65.97,27000.0,55.6772,55.8292,55.6687,55.7279,27000.0
2009-12-22 15:30:00,66.0,66.22,65.94,66.22,90500.0,55.7532,55.9391,55.7025,55.9391,90500.0
2009-12-23 09:30:00,66.25,66.6,66.23,66.53,21900.0,55.9644,56.2601,55.9475,56.2009,21900.0
2009-12-23 10:00:00,66.53,66.62,66.21,66.62,29600.0,56.2009,56.277,55.9306,56.277,29600.0
2009-12-23 10:30:00,66.6,66.71,66.5,66.71,69800.0,56.2601,56.353,56.1756,56.353,69800.0
2009-12-23 11:00:00,66.68,66.88,66.55,66.84,26600.0,56.3276,56.4966,56.2178,56.4628,26600.0
2009-12-23 11:30:00,66.86,67.05,66.86,66.98,26900.0,56.4797,56.6402,56.4797,56.5811,26900.0
2009-12-23 12:00:00,66.97,66.98,66.76,66.77,21400.0,56.5726,56.5811,56.3952,56.4037,21400.0
2009-12-23 12:30:00,66.77,66.77,66.38,66.45,23700.0,56.4037,56.4037,56.0742,56.1334,23700.0
2009-12-23 13:00:00,66.44,66.47,66.35,66.45,7700.0,56.1249,56.1502,56.0489,56.1334,7700.0
2009-12-23 13:30:00,66.46,66.66,66.45,66.65,28200.0,56.1418,56.3107,56.1334,56.3023,28200.0
2009-12-23 14:00:00,66.65,66.7,66.63,66.65,44100.0,56.3023,56.3445,56.2854,56.3023,44100.0
2009-12-23 14:30:00,66.66,66.76,66.66,66.71,20800.0,56.3107,56.3952,56.3107,56.353,20800.0
2009-12-23 15:00:00,66.71,66.77,66.7,66.72,34200.0,56.353,56.4037,56.3445,56.3614,34200.0
2009-12-23 15:30:00,66.7,66.77,66.67,66.7,86900.0,56.3445,56.4037,56.3192,56.3445,86900.0
2009-12-24 09:30:00,66.96,67.0,66.24,66.52,68400.0,56.5642,56.598,55.956,56.1925,68400.0
2009-12-24 10:00:00,66.52,66.57,66.37,66.48,13900.0,56.1925,56.2347,56.0658,56.1587,13900.0
2009-12-24 10:30:00,66.46,66.75,66.38,66.75,11800.0,56.1418,56.3868,56.0742,56.3868,11800.0
2009-12-24 11:00:00,66.74,66.74,66.39,66.58,13400.0,56.3783,56.3783,56.0827,56.2432,13400.0
2009-12-24 11:30:00,66.56,66.63,66.46,66.61,11900.0,56.2263,56.2854,56.1418,56.2685,11900.0
2009-12-24 12:00:00,66.63,66.67,66.46,66.67,44400.0,56.2854,56.3192,56.1418,56.3192,44400.0
2009-12-24 12:30:00,66.64,66.78,66.44,66.57,20400.0,56.2939,56.4121,56.1249,56.2347,20400.0
2009-12-28 09:30:00,66.87,66.96,66.41,66.96,15500.0,56.4881,56.5642,56.0996,56.5642,15500.0
2009-12-28 10:00:00,67.01,67.08,66.87,67.07,22700.0,56.6064,56.6655,56.4881,56.6571,22700.0
2009-12-28 10:30:00,67.05,67.2,66.96,67.07,19300.0,56.6402,56.7669,56.5642,56.6571,19300.0
2009-12-28 11:00:00,67.06,67.22,67.04,67.15,11600.0,56.6486,56.7838,56.6318,56.7247,11600.0
2009-12-28 11:30:00,67.15,67.16,66.89,66.92,13700.0,56.7247,56.7331,56.505,56.5304,13700.0
2009-12-28 12:00:00,66.92,66.92,66.79,66.81,6600.0,56.5304,56.5304,56.4206,56.4375,6600.0
2009-12-28 12:30:00,66.81,66.87,66.8,66.85,9800.0,56.4375,56.4881,56.429,56.4712,9800.0
2009-12-28 13:00:00,66.86,66.91,66.74,66.79,11600.0,56.4797,56.5219,56.3783,56.4206,11600.0
2009-12-28 13:30:00,66.79,66.79,66.6,66.64,10000.0,56.4206,56.4206,56.2601,56.2939,10000.0
2009-12-28 14:00:00,66.64,66.65,66.4,66.42,11300.0,56.2939,56.3023,56.0911,56.108,11300.0
2009-12-28 14:30:00,66.45,66.53,66.32,66.44,25800.0,56.1334,56.2009,56.0235,56.1249,25800.0
2009-12-28 15:00:00,66.42,66.5,66.36,66.4,19500.0,56.108,56.1756,56.0573,56.0911,19500.0
2009-12-28 15:30:00,66.4,66.64,66.39,66.62,42000.0,56.0911,56.2939,56.0827,56.277,42000.0
2009-12-29 09:30:00,66.88,66.88,66.44,66.47,10000.0,56.4966,56.4966,56.1249,56.1502,10000.0
2009-12-29 10:00:00,66.49,66.92,66.49,66.64,9900.0,56.1671,56.5304,56.1671,56.2939,9900.0
2009-12-29 10:30:00,66.68,66.71,66.6,66.63,9000.0,56.3276,56.353,56.2601,56.2854,9000.0
2009-12-29 11:00:00,66.65,66.8,66.64,66.68,15200.0,56.3023,56.429,56.2939,56.3276,15200.0
2009-12-29 11:30:00,66.69,66.75,66.61,66.65,8500.0,56.3361,56.3868,56.2685,56.3023,8500.0
2009-12-29 12:00:00,66.63,66.75,66.6,66.74,8700.0,56.2854,56.3868,56.2601,56.3783,8700.0
2009-12-29 12:30:00,66.76,66.92,66.72,66.79,9800.0,56.3952,56.5304,56.3614,56.4206,9800.0
2009-12-29 13:00:00,66.81,66.82,66.73,66.78,5200.0,56.4375,56.4459,56.3699,56.4121,5200.0
2009-12-29 13:30:00,66.75,66.75,66.66,66.66,7800.0,56.3868,56.3868,56.3107,56.3107,7800.0
2009-12-29 14:00:00,66.7,66.75,66.69,66.73,8400.0,56.3445,56.3868,56.3361,56.3699,8400.0
2009-12-29 14:30:00,66.73,66.87,66.7,66.78,18400.0,56.3699,56.4881,56.3445,56.4121,18400.0
2009-12-29 15:00:00,66.77,66.84,66.32,66.72,43400.0,56.4037,56.4628,56.0235,56.3614,43400.0
2009-12-29 15:30:00,66.74,66.79,66.63,66.65,20300.0,56.3783,56.4206,56.2854,56.3023,20300.0
2009-12-30 09:30:00,66.54,66.89,66.16,66.3,10800.0,56.2094,56.505,55.8884,56.0066,10800.0
2009-12-30 10:00:00,66.3,66.57,66.26,66.26,14800.0,56.0066,56.2347,55.9728,55.9728,14800.0
2009-12-30 10:30:00,66.25,66.42,66.21,66.3,17500.0,55.9644,56.108,55.9306,56.0066,17500.0
2009-12-30 11:00:00,66.32,66.55,66.32,66.36,10200.0,56.0235,56.2178,56.0235,56.0573,10200.0
2009-12-30 11:30:00,66.36,66.52,66.33,66.46,8800.0,56.0573,56.1925,56.032,56.1418,8800.0
2009-12-30 12:00:00,66.49,66.61,66.44,66.44,11900.0,56.1671,56.2685,56.1249,56.1249,11900.0
2009-12-30 12:30:00,66.42,66.53,66.42,66.46,17100.0,56.108,56.2009,56.108,56.1418,17100.0
2009-12-30 13:00:00,66.43,66.47,66.29,66.29,7100.0,56.1165,56.1502,55.9982,55.9982,7100.0
2009-12-30 13:30:00,66.32,66.38,66.26,66.36,8900.0,56.0235,56.0742,55.9728,56.0573,8900.0
2009-12-30 14:00:00,66.36,66.44,66.29,66.44,14200.0,56.0573,56.1249,55.9982,56.1249,14200.0
2009-12-30 14:30:00,66.43,66.45,66.4,66.41,6800.0,56.1165,56.1334,56.0911,56.0996,6800.0
2009-12-30 15:00:00,66.41,66.43,66.4,66.41,12600.0,56.0996,56.1165,56.0911,56.0996,12600.0
2009-12-30 15:30:00,66.42,66.52,66.4,66.46,39800.0,56.108,56.1925,56.0911,56.1418,39800.0
2009-12-31 09:30:00,66.64,66.8,66.5,66.56,9000.0,56.2939,56.429,56.1756,56.2263,9000.0
2009-12-31 10:00:00,66.55,66.58,66.07,66.11,9700.0,56.2178,56.2432,55.8123,55.8461,9700.0
2009-12-31 10:30:00,66.05,66.34,66.03,66.31,9600.0,55.7955,56.0404,55.7786,56.0151,9600.0
2009-12-31 11:00:00,66.29,66.34,66.23,66.33,11700.0,55.9982,56.0404,55.9475,56.032,11700.0
2009-12-31 11:30:00,66.32,66.55,66.32,66.47,9400.0,56.0235,56.2178,56.0235,56.1502,9400.0
2009-12-31 12:00:00,66.48,66.48,66.36,66.41,5600.0,56.1587,56.1587,56.0573,56.0996,5600.0
2009-12-31 12:30:00,66.41,66.41,66.27,66.34,10800.0,56.0996,56.0996,55.9813,56.0404,10800.0
2009-12-31 13:00:00,66.32,66.32,66.23,66.31,5200.0,56.0235,56.0235,55.9475,56.0151,5200.0
2009-12-31 13:30:00,66.3,66.35,66.27,66.32,4300.0,56.0066,56.0489,55.9813,56.0235,4300.0
2009-12-31 14:00:00,66.32,66.38,66.32,66.34,13700.0,56.0235,56.0742,56.0235,56.0404,13700.0
2009-12-31 14:30:00,66.34,66.37,66.21,66.26,13700.0,56.0404,56.0658,55.9306,55.9728,13700.0
2009-12-31 15:00:00,66.27,66.28,66.17,66.18,17900.0,55.9813,55.9897,55.8968,55.9053,17900.0
2009-12-31 15:30:00,66.16,66.17,65.73,65.84,84400.0,55.8884,55.8968,55.5251,55.6181,84400.0
2010-01-04 09:30:00,66.21,67.16,66.21,66.49,56400.0,55.9306,56.7331,55.9306,56.1671,56400.0
2010-01-04 10:00:00,66.52,66.56,66.04,66.5,37500.0,56.1925,56.2263,55.787,56.1756,37500.0
2010-01-04 10:30:00,66.5,66.53,66.18,66.19,30000.0,56.1756,56.2009,55.9053,55.9137,30000.0
2010-01-04 11:00:00,66.19,66.4,66.18,66.33,19800.0,55.9137,56.0911,55.9053,56.032,19800.0
2010-01-04 11:30:00,66.35,66.71,66.35,66.58,26500.0,56.0489,56.353,56.0489,56.2432,26500.0
2010-01-04 12:00:00,66.6,66.63,66.49,66.57,27700.0,56.2601,56.2854,56.1671,56.2347,27700.0
2010-01-04 12:30:00,66.57,66.68,66.57,66.61,28500.0,56.2347,56.3276,56.2347,56.2685,28500.0
2010-01-04 13:00:00,66.61,66.66,66.59,66.63,44100.0,56.2685,56.3107,56.2516,56.2854,44100.0
2010-01-04 13:30:00,66.63,66.7,66.62,66.64,29300.0,56.2854,56.3445,56.277,56.2939,29300.0
2010-01-04 14:00:00,66.62,66.65,66.61,66.62,11300.0,56.277,56.3023,56.2685,56.277,11300.0
2010-01-04 14:30:00,66.62,66.71,66.61,66.63,22900.0,56.277,56.353,56.2685,56.2854,22900.0
2010-01-04 15:00:00,66.65,66.7,66.47,66.48,25100.0,56.3023,56.3445,56.1502,56.1587,25100.0
2010-01-04 15:30:00,66.48,66.63,66.48,66.63,35200.0,56.1587,56.2854,56.1587,56.2854,35200.0
2010-01-05 09:30:00,66.75,66.75,66.26,66.59,19700.0,56.3868,56.3868,55.9728,56.2516,19700.0
2010-01-05 10:00:00,66.57,66.88,66.48,66.86,27900.0,56.2347,56.4966,56.1587,56.4797,27900.0
2010-01-05 10:30:00,66.86,67.02,66.83,66.87,13700.0,56.4797,56.6149,56.4544,56.4881,13700.0
2010-01-05 11:00:00,66.89,66.89,66.6,66.63,13800.0,56.505,56.505,56.2601,56.2854,13800.0
2010-01-05 11:30:00,66.66,66.83,66.62,66.83,13100.0,56.3107,56.4544,56.277,56.4544,13100.0
2010-01-05 12:00:00,66.86,66.88,66.7,66.74,13700.0,56.4797,56.4966,56.3445,56.3783,13700.0
2010-01-05 12:30:00,66.75,66.81,66.72,66.8,15800.0,56.3868,56.4375,56.3614,56.429,15800.0
2010-01-05 13:00:00,66.8,66.99,66.75,66.99,23900.0,56.429,56.5895,56.3868,56.5895,23900.0
2010-01-05 13:30:00,67.0,67.14,66.96,67.13,22300.0,56.598,56.7162,56.5642,56.7078,22300.0
2010-01-05 14:00:00,67.15,67.21,67.08,67.16,75600.0,56.7247,56.7754,56.6655,56.7331,75600.0
2010-01-05 14:30:00,67.15,67.15,67.0,67.07,34600.0,56.7247,56.7247,56.598,56.6571,34600.0
2010-01-05 15:00:00,67.07,67.14,67.0,67.07,38700.0,56.6571,56.7162,56.598,56.6571,38700.0
2010-01-05 15:30:00,67.06,67.33,67.02,67.26,59600.0,56.6486,56.8767,56.6149,56.8176,59600.0
2010-01-06 09:30:00,67.43,67.89,67.39,67.39,17600.0,56.9612,57.3498,56.9274,56.9274,17600.0
2010-01-06 10:00:00,67.37,67.49,67.13,67.48,21900.0,56.9105,57.0119,56.7078,57.0034,21900.0
2010-01-06 10:30:00,67.45,67.67,67.39,67.67,21300.0,56.9781,57.1639,56.9274,57.1639,21300.0
2010-01-06 11:00:00,67.66,67.8,67.59,67.61,24300.0,57.1555,57.2738,57.0964,57.1133,24300.0
2010-01-06 11:30:00,67.61,67.61,67.4,67.4,26000.0,57.1133,57.1133,56.9359,56.9359,26000.0
2010-01-06 12:00:00,67.4,67.45,67.38,67.4,31500.0,56.9359,56.9781,56.919,56.9359,31500.0
2010-01-06 12:30:00,67.4,67.48,67.4,67.4,18600.0,56.9359,57.0034,56.9359,56.9359,18600.0
2010-01-06 13:00:00,67.4,67.43,67.31,67.35,32100.0,56.9359,56.9612,56.8598,56.8936,32100.0
2010-01-06 13:30:00,67.35,67.38,67.33,67.33,27800.0,56.8936,56.919,56.8767,56.8767,27800.0
2010-01-06 14:00:00,67.33,67.35,67.25,67.31,32900.0,56.8767,56.8936,56.8091,56.8598,32900.0
2010-01-06 14:30:00,67.31,67.37,67.3,67.3,25100.0,56.8598,56.9105,56.8514,56.8514,25100.0
2010-01-06 15:00:00,67.3,67.35,67.28,67.31,25200.0,56.8514,56.8936,56.8345,56.8598,25200.0
2010-01-06 15:30:00,67.31,67.42,67.24,67.42,46700.0,56.8598,56.9528,56.8007,56.9528,46700.0
2010-01-07 09:30:00,67.47,67.65,67.33,67.36,32700.0,56.995,57.147,56.8767,56.9021,32700.0
2010-01-07 10:00:00,67.37,67.56,67.36,67.5,17200.0,56.9105,57.071,56.9021,57.0203,17200.0
2010-01-07 10:30:00,67.5,68.01,67.5,67.95,29200.0,57.0203,57.4512,57.0203,57.4005,29200.0
2010-01-07 11:00:00,67.92,68.05,67.92,68.01,24800.0,57.3751,57.4849,57.3751,57.4512,24800.0
2010-01-07 11:30:00,68.0,68.0,67.78,67.78,27100.0,57.4427,57.4427,57.2569,57.2569,27100.0
2010-01-07 12:00:00,67.78,67.87,67.75,67.79,12300.0,57.2569,57.3329,57.2315,57.2653,12300.0
2010-01-07 12:30:00,67.78,67.79,67.42,67.44,40300.0,57.2569,57.2653,56.9528,56.9696,40300.0
2010-01-07 13:00:00,67.45,67.51,67.35,67.51,8200.0,56.9781,57.0288,56.8936,57.0288,8200.0
2010-01-07 13:30:00,67.5,67.71,67.5,67.63,13900.0,57.0203,57.1977,57.0203,57.1302,13900.0
2010-01-07 14:00:00,67.61,67.72,67.58,67.66,14800.0,57.1133,57.2062,57.0879,57.1555,14800.0
2010-01-07 14:30:00,67.68,67.84,67.51,67.62,24800.0,57.1724,57.3075,57.0288,57.1217,24800.0
2010-01-07 15:00:00,67.63,68.2,67.55,67.84,93600.0,57.1302,57.6117,57.0626,57.3075,93600.0
2010-01-07 15:30:00,67.84,68.05,67.84,67.97,46100.0,57.3075,57.4849,57.3075,57.4174,46100.0
2010-01-08 09:30:00,68.03,68.06,67.7,68.04,10000.0,57.468,57.4934,57.1893,57.4765,10000.0
2010-01-08 10:00:00,68.07,68.09,67.72,67.77,15000.0,57.5018,57.5187,57.2062,57.2484,15000.0
2010-01-08 10:30:00,67.8,67.99,67.8,67.99,13900.0,57.2738,57.4343,57.2738,57.4343,13900.0
2010-01-08 11:00:00,67.99,68.0,67.93,67.94,14000.0,57.4343,57.4427,57.3836,57.392,14000.0
2010-01-08 11:30:00,67.94,68.0,67.85,67.92,13400.0,57.392,57.4427,57.316,57.3751,13400.0
2010-01-08 12:00:00,67.91,67.97,67.9,67.92,13900.0,57.3667,57.4174,57.3582,57.3751,13900.0
2010-01-08 12:30:00,67.93,67.97,67.82,67.83,15100.0,57.3836,57.4174,57.2907,57.2991,15100.0
2010-01-08 13:00:00,67.84,68.0,67.82,67.97,19500.0,57.3075,57.4427,57.2907,57.4174,19500.0
2010-01-08 13:30:00,67.95,68.14,67.93,67.99,31700.0,57.4005,57.561,57.3836,57.4343,31700.0
2010-01-08 14:00:00,67.96,68.02,67.9,67.99,49100.0,57.4089,57.4596,57.3582,57.4343,49100.0
2010-01-08 14:30:00,68.0,68.0,67.89,67.96,23600.0,57.4427,57.4427,57.3498,57.4089,23600.0
2010-01-08 15:00:00,67.94,68.03,67.88,67.99,30500.0,57.392,57.468,57.3413,57.4343,30500.0
2010-01-08 15:30:00,67.99,68.26,67.96,68.25,40800.0,57.4343,57.6623,57.4089,57.6539,40800.0
2010-01-11 09:30:00,68.11,68.49,67.48,67.55,22800.0,57.5356,57.8566,57.0034,57.0626,22800.0
2010-01-11 10:00:00,67.55,67.61,67.44,67.5,20700.0,57.0626,57.1133,56.9696,57.0203,20700.0
2010-01-11 10:30:00,67.5,67.5,67.31,67.36,18700.0,57.0203,57.0203,56.8598,56.9021,18700.0
2010-01-11 11:00:00,67.36,67.36,67.05,67.05,33500.0,56.9021,56.9021,56.6402,56.6402,33500.0
2010-01-11 11:30:00,67.08,67.14,66.97,67.01,17300.0,56.6655,56.7162,56.5726,56.6064,17300.0
2010-01-11 12:00:00,67.02,67.05,66.97,67.0,28700.0,56.6149,56.6402,56.5726,56.598,28700.0
2010-01-11 12:30:00,66.99,66.99,66.88,66.96,11800.0,56.5895,56.5895,56.4966,56.5642,11800.0
2010-01-11 13:00:00,66.97,67.0,66.84,66.95,17400.0,56.5726,56.598,56.4628,56.5557,17400.0
2010-01-11 13:30:00,66.94,66.97,66.82,66.84,22300.0,56.5473,56.5726,56.4459,56.4628,22300.0
2010-01-11 14:00:00,66.84,67.08,66.73,67.05,20800.0,56.4628,56.6655,56.3699,56.6402,20800.0
2010-01-11 14:30:00,67.05,67.05,66.93,66.96,11300.0,56.6402,56.6402,56.5388,56.5642,11300.0
2010-01-11 15:00:00,66.96,67.19,66.96,67.15,21800.0,56.5642,56.7585,56.5642,56.7247,21800.0
2010-01-11 15:30:00,67.15,67.22,67.03,67.08,37600.0,56.7247,56.7838,56.6233,56.6655,37600.0
2010-01-12 09:30:00,66.97,67.01,66.31,66.47,17100.0,56.5726,56.6064,56.0151,56.1502,17100.0
2010-01-12 10:00:00,66.49,66.69,66.48,66.55,12200.0,56.1671,56.3361,56.1587,56.2178,12200.0
2010-01-12 10:30:00,66.57,66.78,66.56,66.72,8800.0,56.2347,56.4121,56.2263,56.3614,8800.0
2010-01-12 11:00:00,66.72,66.74,66.62,66.74,12100.0,56.3614,56.3783,56.277,56.3783,12100.0
2010-01-12 11:30:00,66.76,66.84,66.76,66.83,12300.0,56.3952,56.4628,56.3952,56.4544,12300.0
2010-01-12 12:00:00,66.82,66.82,66.36,66.36,16200.0,56.4459,56.4459,56.0573,56.0573,16200.0
2010-01-12 12:30:00,66.38,66.38,66.26,66.37,13200.0,56.0742,56.0742,55.9728,56.0658,13200.0
2010-01-12 13:00:00,66.36,66.38,66.13,66.29,13200.0,56.0573,56.0742,55.863,55.9982,13200.0
2010-01-12 13:30:00,66.31,66.45,66.27,66.29,9900.0,56.0151,56.1334,55.9813,55.9982,9900.0
2010-01-12 14:00:00,66.3,66.39,66.16,66.27,27900.0,56.0066,56.0827,55.8884,55.9813,27900.0
2010-01-12 14:30:00,66.26,66.48,66.25,66.47,37000.0,55.9728,56.1587,55.9644,56.1502,37000.0
2010-01-12 15:00:00,66.46,66.46,66.27,66.4,24200.0,56.1418,56.1418,55.9813,56.0911,24200.0
2010-01-12 15:30:00,66.41,66.66,66.34,66.6,74900.0,56.0996,56.3107,56.0404,56.2601,74900.0
2010-01-13 09:30:00,66.95,67.9,66.95,67.1,38700.0,56.5557,57.3582,56.5557,56.6824,38700.0
2010-01-13 10:00:00,67.1,67.32,67.03,67.3,45600.0,56.6824,56.8683,56.6233,56.8514,45600.0
2010-01-13 10:30:00,67.28,67.3,67.1,67.25,28700.0,56.8345,56.8514,56.6824,56.8091,28700.0
2010-01-13 11:00:00,67.24,67.47,67.2,67.46,27700.0,56.8007,56.995,56.7669,56.9865,27700.0
2010-01-13 11:30:00,67.41,67.5,67.24,67.5,14300.0,56.9443,57.0203,56.8007,57.0203,14300.0
2010-01-13 12:00:00,67.48,67.7,67.45,67.7,14100.0,57.0034,57.1893,56.9781,57.1893,14100.0
2010-01-13 12:30:00,67.82,68.01,67.82,67.83,11300.0,57.2907,57.4512,57.2907,57.2991,11300.0
2010-01-13 13:00:00,67.84,68.13,67.83,68.12,22700.0,57.3075,57.5525,57.2991,57.5441,22700.0
2010-01-13 13:30:00,68.12,68.15,67.94,67.94,22400.0,57.5441,57.5694,57.392,57.392,22400.0
2010-01-13 14:00:00,67.96,67.96,67.86,67.92,13800.0,57.4089,57.4089,57.3244,57.3751,13800.0
2010-01-13 14:30:00,67.93,68.13,67.93,68.08,14100.0,57.3836,57.5525,57.3836,57.5103,14100.0
2010-01-13 15:00:00,68.07,68.07,67.95,67.96,38800.0,57.5018,57.5018,57.4005,57.4089,38800.0
2010-01-13 15:30:00,67.97,68.02,67.89,68.0,94400.0,57.4174,57.4596,57.3498,57.4427,94400.0
2010-01-14 09:30:00,67.99,68.05,67.23,67.61,17600.0,57.4343,57.4849,56.7923,57.1133,17600.0
2010-01-14 10:00:00,67.61,67.82,67.56,67.56,13100.0,57.1133,57.2907,57.071,57.071,13100.0
2010-01-14 10:30:00,67.53,67.63,67.35,67.35,16300.0,57.0457,57.1302,56.8936,56.8936,16300.0
2010-01-14 11:00:00,67.29,67.29,66.91,67.01,26600.0,56.8429,56.8429,56.5219,56.6064,26600.0
2010-01-14 11:30:00,67.05,67.15,67.0,67.01,27500.0,56.6402,56.7247,56.598,56.6064,27500.0
2010-01-14 12:00:00,67.02,67.15,66.96,67.11,35400.0,56.6149,56.7247,56.5642,56.6909,35400.0
2010-01-14 12:30:00,67.1,67.18,66.7,66.72,21200.0,56.6824,56.75,56.3445,56.3614,21200.0
2010-01-14 13:00:00,66.72,66.99,66.72,66.99,24900.0,56.3614,56.5895,56.3614,56.5895,24900.0
2010-01-14 13:30:00,66.99,67.09,66.93,66.93,30600.0,56.5895,56.674,56.5388,56.5388,30600.0
2010-01-14 14:00:00,66.97,67.08,66.96,66.98,30400.0,56.5726,56.6655,56.5642,56.5811,30400.0
2010-01-14 14:30:00,66.98,67.13,66.95,67.13,16600.0,56.5811,56.7078,56.5557,56.7078,16600.0
2010-01-14 15:00:00,67.16,67.26,67.1,67.11,28200.0,56.7331,56.8176,56.6824,56.6909,28200.0
2010-01-14 15:30:00,67.11,67.16,66.97,67.06,35300.0,56.6909,56.7331,56.5726,56.6486,35300.0
2010-01-15 09:30:00,67.09,67.38,66.73,66.8,18800.0,56.674,56.919,56.3699,56.429,18800.0
2010-01-15 10:00:00,66.86,66.86,66.64,66.72,24800.0,56.4797,56.4797,56.2939,56.3614,24800.0
2010-01-15 10:30:00,66.71,66.95,66.65,66.84,16700.0,56.353,56.5557,56.3023,56.4628,16700.0
2010-01-15 11:00:00,66.89,66.91,66.7,66.7,12900.0,56.505,56.5219,56.3445,56.3445,12900.0
2010-01-15 11:30:00,66.7,66.72,66.43,66.45,14200.0,56.3445,56.3614,56.1165,56.1334,14200.0
2010-01-15 12:00:00,66.46,66.68,66.4,66.4,10700.0,56.1418,56.3276,56.0911,56.0911,10700.0
2010-01-15 12:30:00,66.37,66.4,66.15,66.37,14100.0,56.0658,56.0911,55.8799,56.0658,14100.0
2010-01-15 13:00:00,66.37,66.39,66.29,66.35,11900.0,56.0658,56.0827,55.9982,56.0489,11900.0
2010-01-15 13:30:00,66.35,66.48,66.35,66.4,11900.0,56.0489,56.1587,56.0489,56.0911,11900.0
2010-01-15 14:00:00,66.41,66.56,66.38,66.54,18300.0,56.0996,56.2263,56.0742,56.2094,18300.0
2010-01-15 14:30:00,66.54,66.63,66.45,66.45,24500.0,56.2094,56.2854,56.1334,56.1334,24500.0
2010-01-15 15:00:00,66.45,66.83,66.45,66.83,25000.0,56.1334,56.4544,56.1334,56.4544,25000.0
2010-01-15 15:30:00,66.85,67.02,66.82,66.83,63400.0,56.4712,56.6149,56.4459,56.4544,63400.0
2010-01-19 09:30:00,66.91,68.32,66.01,66.44,37400.0,56.5219,57.713,55.7617,56.1249,37400.0
2010-01-19 10:00:00,66.36,66.62,66.33,66.33,23700.0,56.0573,56.277,56.032,56.032,23700.0
2010-01-19 10:30:00,66.33,66.38,66.05,66.16,32700.0,56.032,56.0742,55.7955,55.8884,32700.0
2010-01-19 11:00:00,66.17,66.26,66.05,66.09,29400.0,55.8968,55.9728,55.7955,55.8292,29400.0
2010-01-19 11:30:00,66.09,66.27,66.04,66.05,34600.0,55.8292,55.9813,55.787,55.7955,34600.0
2010-01-19 12:00:00,66.03,66.2,66.03,66.15,23100.0,55.7786,55.9222,55.7786,55.8799,23100.0
2010-01-19 12:30:00,66.16,66.23,66.05,66.07,27600.0,55.8884,55.9475,55.7955,55.8123,27600.0
2010-01-19 13:00:00,66.06,66.08,66.04,66.05,31300.0,55.8039,55.8208,55.787,55.7955,31300.0
2010-01-19 13:30:00,66.06,66.06,65.89,65.95,28000.0,55.8039,55.8039,55.6603,55.711,28000.0
2010-01-19 14:00:00,65.97,66.33,65.96,66.33,23300.0,55.7279,56.032,55.7194,56.032,23300.0
2010-01-19 14:30:00,66.33,66.49,66.32,66.49,18700.0,56.032,56.1671,56.0235,56.1671,18700.0
2010-01-19 15:00:00,66.49,66.98,66.49,66.97,27200.0,56.1671,56.5811,56.1671,56.5726,27200.0
2010-01-19 15:30:00,66.98,67.08,66.78,67.04,47400.0,56.5811,56.6655,56.4121,56.6318,47400.0
2010-01-20 09:30:00,66.41,66.41,65.7,66.1,27900.0,56.0996,56.0996,55.4998,55.8377,27900.0
2010-01-20 10:00:00,66.1,66.25,65.87,66.12,35200.0,55.8377,55.9644,55.6434,55.8546,35200.0
2010-01-20 10:30:00,66.08,66.08,65.83,65.85,16700.0,55.8208,55.8208,55.6096,55.6265,16700.0
2010-01-20 11:00:00,65.84,65.85,65.62,65.76,21700.0,55.6181,55.6265,55.4322,55.5505,21700.0
2010-01-20 11:30:00,65.8,65.87,65.6,65.85,15200.0,55.5843,55.6434,55.4153,55.6265,15200.0
2010-01-20 12:00:00,65.87,66.04,65.77,65.89,22800.0,55.6434,55.787,55.5589,55.6603,22800.0
2010-01-20 12:30:00,65.9,65.9,65.68,65.7,17100.0,55.6687,55.6687,55.4829,55.4998,17100.0
2010-01-20 13:00:00,65.7,65.76,65.62,65.65,14400.0,55.4998,55.5505,55.4322,55.4576,14400.0
2010-01-20 13:30:00,65.63,65.73,65.62,65.68,13200.0,55.4407,55.5251,55.4322,55.4829,13200.0
2010-01-20 14:00:00,65.67,65.75,65.66,65.7,11300.0,55.4744,55.542,55.466,55.4998,11300.0
2010-01-20 14:30:00,65.7,65.79,65.65,65.77,16800.0,55.4998,55.5758,55.4576,55.5589,16800.0
2010-01-20 15:00:00,65.79,65.94,65.79,65.86,28600.0,55.5758,55.7025,55.5758,55.635,28600.0
2010-01-20 15:30:00,65.87,66.01,65.7,65.78,71900.0,55.6434,55.7617,55.4998,55.5674,71900.0
2010-01-21 09:30:00,65.78,66.29,65.73,66.0,16300.0,55.5674,55.9982,55.5251,55.7532,16300.0
2010-01-21 10:00:00,66.01,66.12,65.25,65.25,19300.0,55.7617,55.8546,55.1197,55.1197,19300.0
2010-01-21 10:30:00,65.25,65.46,65.08,65.37,16700.0,55.1197,55.2971,54.976,55.221,16700.0
2010-01-21 11:00:00,65.3,65.34,65.09,65.17,16600.0,55.1619,55.1957,54.9845,55.0521,16600.0
2010-01-21 11:30:00,65.15,65.38,64.96,65.08,25700.0,55.0352,55.2295,54.8747,54.976,25700.0
2010-01-21 12:00:00,65.1,65.47,65.1,65.17,14100.0,54.9929,55.3055,54.9929,55.0521,14100.0
2010-01-21 12:30:00,65.14,65.39,65.1,65.25,10600.0,55.0267,55.2379,54.9929,55.1197,10600.0
2010-01-21 13:00:00,65.26,65.35,65.16,65.28,9100.0,55.1281,55.2041,55.0436,55.145,9100.0
2010-01-21 13:30:00,65.34,65.53,65.23,65.25,16800.0,55.1957,55.3562,55.1028,55.1197,16800.0
2010-01-21 14:00:00,65.29,65.51,65.21,65.38,11600.0,55.1534,55.3393,55.0859,55.2295,11600.0
2010-01-21 14:30:00,65.37,65.37,65.11,65.16,18600.0,55.221,55.221,55.0014,55.0436,18600.0
2010-01-21 15:00:00,65.17,65.17,64.83,64.84,41900.0,55.0521,55.0521,54.7649,54.7733,41900.0
2010-01-21 15:30:00,64.85,64.97,64.62,64.76,94500.0,54.7818,54.8831,54.5875,54.7057,94500.0
2010-01-22 09:30:00,64.76,65.08,64.67,64.86,13800.0,54.7057,54.976,54.6297,54.7902,13800.0
2010-01-22 10:00:00,64.87,64.87,64.57,64.87,23900.0,54.7987,54.7987,54.5452,54.7987,23900.0
2010-01-22 10:30:00,64.88,64.9,64.59,64.74,17800.0,54.8071,54.824,54.5621,54.6888,17800.0
2010-01-22 11:00:00,64.77,64.9,64.66,64.79,13500.0,54.7142,54.824,54.6213,54.7311,13500.0
2010-01-22 11:30:00,64.78,64.82,64.64,64.71,19100.0,54.7226,54.7564,54.6044,54.6635,19100.0
2010-01-22 12:00:00,64.71,64.79,64.65,64.76,13700.0,54.6635,54.7311,54.6128,54.7057,13700.0
2010-01-22 12:30:00,64.77,64.79,64.57,64.68,11800.0,54.7142,54.7311,54.5452,54.6382,11800.0
2010-01-22 13:00:00,64.66,64.7,64.62,64.63,28200.0,54.6213,54.655,54.5875,54.5959,28200.0
2010-01-22 13:30:00,64.64,64.67,64.55,64.63,9900.0,54.6044,54.6297,54.5283,54.5959,9900.0
2010-01-22 14:00:00,64.64,64.71,64.56,64.63,9600.0,54.6044,54.6635,54.5368,54.5959,9600.0
2010-01-22 14:30:00,64.62,64.62,64.25,64.31,17300.0,54.5875,54.5875,54.2749,54.3256,17300.0
2010-01-22 15:00:00,64.27,64.48,64.04,64.1,33700.0,54.2918,54.4692,54.0975,54.1482,33700.0
2010-01-22 15:30:00,64.07,64.11,63.83,63.9,48500.0,54.1229,54.1566,53.9201,53.9792,48500.0
2010-01-25 09:30:00,64.26,64.44,63.53,64.09,10400.0,54.2834,54.4354,53.6667,54.1398,10400.0
2010-01-25 10:00:00,64.09,64.19,63.53,64.01,31600.0,54.1398,54.2242,53.6667,54.0722,31600.0
2010-01-25 10:30:00,63.97,63.97,63.45,63.58,32500.0,54.0384,54.0384,53.5991,53.7089,32500.0
2010-01-25 11:00:00,63.62,63.62,63.13,63.3,14200.0,53.7427,53.7427,53.3288,53.4724,14200.0
2010-01-25 11:30:00,63.28,63.44,63.07,63.38,9400.0,53.4555,53.5907,53.2781,53.54,9400.0
2010-01-25 12:00:00,63.36,63.58,63.27,63.36,10600.0,53.5231,53.7089,53.4471,53.5231,10600.0
2010-01-25 12:30:00,63.32,63.43,62.86,63.33,40300.0,53.4893,53.5822,53.1007,53.4977,40300.0
2010-01-25 13:00:00,63.3,63.44,63.14,63.38,19400.0,53.4724,53.5907,53.3372,53.54,19400.0
2010-01-25 13:30:00,63.37,63.44,63.17,63.43,11600.0,53.5315,53.5907,53.3626,53.5822,11600.0
2010-01-25 14:00:00,63.43,63.57,63.31,63.57,13800.0,53.5822,53.7005,53.4808,53.7005,13800.0
2010-01-25 14:30:00,63.57,63.59,63.17,63.58,51100.0,53.7005,53.7174,53.3626,53.7089,51100.0
2010-01-25 15:00:00,63.57,63.66,63.18,63.62,58500.0,53.7005,53.7765,53.371,53.7427,58500.0
2010-01-25 15:30:00,63.63,63.63,63.28,63.39,53900.0,53.7512,53.7512,53.4555,53.5484,53900.0
2010-01-26 09:30:00,63.31,63.37,62.56,63.02,25200.0,53.4808,53.5315,52.8473,53.2359,25200.0
2010-01-26 10:00:00,63.03,63.65,62.96,63.47,24000.0,53.2443,53.7681,53.1852,53.616,24000.0
2010-01-26 10:30:00,63.48,63.48,63.21,63.28,7600.0,53.6245,53.6245,53.3964,53.4555,7600.0
2010-01-26 11:00:00,63.27,63.49,63.18,63.49,9500.0,53.4471,53.6329,53.371,53.6329,9500.0
2010-01-26 11:30:00,63.47,63.86,63.47,63.75,19200.0,53.616,53.9455,53.616,53.8525,19200.0
2010-01-26 12:00:00,63.76,64.04,63.64,64.04,17500.0,53.861,54.0975,53.7596,54.0975,17500.0
2010-01-26 12:30:00,64.03,64.25,64.03,64.16,15600.0,54.0891,54.2749,54.0891,54.1989,15600.0
2010-01-26 13:00:00,64.15,64.15,63.99,64.05,24100.0,54.1904,54.1904,54.0553,54.106,24100.0
2010-01-26 13:30:00,64.03,64.25,64.03,64.21,11500.0,54.0891,54.2749,54.0891,54.2411,11500.0
2010-01-26 14:00:00,64.22,64.22,63.99,63.99,12700.0,54.2496,54.2496,54.0553,54.0553,12700.0
2010-01-26 14:30:00,63.98,64.18,63.98,64.09,23000.0,54.0468,54.2158,54.0468,54.1398,23000.0
2010-01-26 15:00:00,64.13,64.13,64.0,64.01,37100.0,54.1735,54.1735,54.0637,54.0722,37100.0
2010-01-26 15:30:00,64.01,64.16,63.95,64.0,87900.0,54.0722,54.1989,54.0215,54.0637,87900.0
2010-01-27 09:30:00,64.41,64.97,64.03,64.58,27800.0,54.4101,54.8831,54.0891,54.5537,27800.0
2010-01-27 10:00:00,64.52,64.56,63.49,63.81,34900.0,54.503,54.5368,53.6329,53.9032,34900.0
2010-01-27 10:30:00,63.85,63.9,63.7,63.78,29400.0,53.937,53.9792,53.8103,53.8779,29400.0
2010-01-27 11:00:00,63.74,63.99,63.74,63.99,24200.0,53.8441,54.0553,53.8441,54.0553,24200.0
2010-01-27 11:30:00,63.99,64.09,63.91,64.08,19000.0,54.0553,54.1398,53.9877,54.1313,19000.0
2010-01-27 12:00:00,64.09,64.28,64.09,64.26,14900.0,54.1398,54.3003,54.1398,54.2834,14900.0
2010-01-27 12:30:00,64.26,64.28,64.04,64.04,15900.0,54.2834,54.3003,54.0975,54.0975,15900.0
2010-01-27 13:00:00,64.03,64.1,63.93,63.96,14600.0,54.0891,54.1482,54.0046,54.0299,14600.0
2010-01-27 13:30:00,63.98,64.11,63.98,64.08,10100.0,54.0468,54.1566,54.0468,54.1313,10100.0
2010-01-27 14:00:00,64.11,64.53,64.01,64.02,24000.0,54.1566,54.5114,54.0722,54.0806,24000.0
2010-01-27 14:30:00,64.05,64.79,64.05,64.6,22500.0,54.106,54.7311,54.106,54.5706,22500.0
2010-01-27 15:00:00,64.57,64.61,64.21,64.57,31300.0,54.5452,54.579,54.2411,54.5452,31300.0
2010-01-27 15:30:00,64.58,64.82,64.54,64.65,55600.0,54.5537,54.7564,54.5199,54.6128,55600.0
2010-01-28 09:30:00,64.76,64.94,63.94,63.99,30000.0,54.7057,54.8578,54.013,54.0553,30000.0
2010-01-28 10:00:00,64.0,64.52,63.72,63.81,19000.0,54.0637,54.503,53.8272,53.9032,19000.0
2010-01-28 10:30:00,63.86,64.52,63.57,63.67,15100.0,53.9455,54.503,53.7005,53.785,15100.0
2010-01-28 11:00:00,63.68,63.73,63.15,63.24,20900.0,53.7934,53.8356,53.3457,53.4217,20900.0
2010-01-28 11:30:00,63.23,63.26,63.0,63.2,18900.0,53.4133,53.4386,53.219,53.3879,18900.0
2010-01-28 12:00:00,63.21,63.25,63.14,63.14,21300.0,53.3964,53.4302,53.3372,53.3372,21300.0
2010-01-28 12:30:00,63.14,63.5,63.14,63.5,17600.0,53.3372,53.6414,53.3372,53.6414,17600.0
2010-01-28 13:00:00,63.51,63.57,63.4,63.52,14200.0,53.6498,53.7005,53.5569,53.6582,14200.0
2010-01-28 13:30:00,63.51,63.73,63.45,63.53,14300.0,53.6498,53.8356,53.5991,53.6667,14300.0
2010-01-28 14:00:00,63.51,63.73,63.4,63.72,12600.0,53.6498,53.8356,53.5569,53.8272,12600.0
2010-01-28 14:30:00,63.72,63.89,63.51,63.89,17700.0,53.8272,53.9708,53.6498,53.9708,17700.0
2010-01-28 15:00:00,63.88,64.0,63.78,63.94,21300.0,53.9624,54.0637,53.8779,54.013,21300.0
2010-01-28 15:30:00,63.93,64.07,63.62,63.71,35200.0,54.0046,54.1229,53.7427,53.8187,35200.0
2010-01-29 09:30:00,63.85,64.16,63.77,63.93,7700.0,53.937,54.1989,53.8694,54.0046,7700.0
2010-01-29 10:00:00,63.82,64.1,63.66,63.96,10400.0,53.9117,54.1482,53.7765,54.0299,10400.0
2010-01-29 10:30:00,63.98,63.99,63.56,63.59,7000.0,54.0468,54.0553,53.692,53.7174,7000.0
2010-01-29 11:00:00,63.59,63.73,63.47,63.48,12300.0,53.7174,53.8356,53.616,53.6245,12300.0
2010-01-29 11:30:00,63.49,63.51,63.26,63.26,16300.0,53.6329,53.6498,53.4386,53.4386,16300.0
2010-01-29 12:00:00,63.23,63.31,63.01,63.26,9700.0,53.4133,53.4808,53.2274,53.4386,9700.0
2010-01-29 12:30:00,63.26,63.38,63.2,63.35,13300.0,53.4386,53.54,53.3879,53.5146,13300.0
2010-01-29 13:00:00,63.35,63.46,63.27,63.46,8900.0,53.5146,53.6076,53.4471,53.6076,8900.0
2010-01-29 13:30:00,63.44,63.5,63.2,63.29,11700.0,53.5907,53.6414,53.3879,53.464,11700.0
2010-01-29 14:00:00,63.33,63.54,63.33,63.49,34900.0,53.4977,53.6751,53.4977,53.6329,34900.0
2010-01-29 14:30:00,63.46,63.53,63.05,63.34,21900.0,53.6076,53.6667,53.2612,53.5062,21900.0
2010-01-29 15:00:00,63.35,63.35,62.85,62.95,27200.0,53.5146,53.5146,53.0923,53.1767,27200.0
2010-01-29 15:30:00,62.95,63.22,62.73,62.94,83000.0,53.1767,53.4048,52.9909,53.1683,83000.0
2010-02-01 09:30:00,63.08,63.29,63.01,63.17,19200.0,53.2866,53.464,53.2274,53.3626,19200.0
2010-02-01 10:00:00,63.24,63.4,63.01,63.19,16800.0,53.4217,53.5569,53.2274,53.3795,16800.0
2010-02-01 10:30:00,63.17,63.17,62.84,62.89,19300.0,53.3626,53.3626,53.0838,53.1261,19300.0
2010-02-01 11:00:00,62.84,63.65,62.84,63.64,28700.0,53.0838,53.7681,53.0838,53.7596,28700.0
2010-02-01 11:30:00,63.56,63.58,63.28,63.28,6200.0,53.692,53.7089,53.4555,53.4555,6200.0
2010-02-01 12:00:00,63.28,63.36,63.23,63.29,8900.0,53.4555,53.5231,53.4133,53.464,8900.0
2010-02-01 12:30:00,63.29,63.72,63.29,63.47,13100.0,53.464,53.8272,53.464,53.616,13100.0
2010-02-01 13:00:00,63.47,63.56,63.26,63.47,32100.0,53.616,53.692,53.4386,53.616,32100.0
2010-02-01 13:30:00,63.52,63.7,63.46,63.56,11100.0,53.6582,53.8103,53.6076,53.692,11100.0
2010-02-01 14:00:00,63.56,63.66,63.43,63.64,9600.0,53.692,53.7765,53.5822,53.7596,9600.0
2010-02-01 14:30:00,63.64,63.7,63.52,63.6,10500.0,53.7596,53.8103,53.6582,53.7258,10500.0
2010-02-01 15:00:00,63.61,63.68,63.52,63.61,21700.0,53.7343,53.7934,53.6582,53.7343,21700.0
2010-02-01 15:30:00,63.62,63.85,63.5,63.79,45200.0,53.7427,53.937,53.6414,53.8863,45200.0
2010-02-02 09:30:00,63.81,63.96,63.24,63.52,8600.0,53.9032,54.0299,53.4217,53.6582,8600.0
2010-02-02 10:00:00,63.53,64.16,63.4,64.16,18500.0,53.6667,54.1989,53.5569,54.1989,18500.0
2010-02-02 10:30:00,64.18,64.27,63.96,64.05,20500.0,54.2158,54.2918,54.0299,54.106,20500.0
2010-02-02 11:00:00,64.04,64.09,63.83,64.05,9500.0,54.0975,54.1398,53.9201,54.106,9500.0
2010-02-02 11:30:00,64.05,64.13,64.03,64.05,8600.0,54.106,54.1735,54.0891,54.106,8600.0
2010-02-02 12:00:00,64.05,64.16,64.0,64.14,8300.0,54.106,54.1989,54.0637,54.182,8300.0
2010-02-02 12:30:00,64.17,64.23,64.11,64.23,19600.0,54.2073,54.258,54.1566,54.258,19600.0
2010-02-02 13:00:00,64.25,64.39,64.15,64.36,14600.0,54.2749,54.3932,54.1904,54.3678,14600.0
2010-02-02 13:30:00,64.38,64.57,64.38,64.5,22300.0,54.3847,54.5452,54.3847,54.4861,22300.0
2010-02-02 14:00:00,64.5,64.6,64.45,64.57,18600.0,54.4861,54.5706,54.4439,54.5452,18600.0
2010-02-02 14:30:00,64.56,64.64,64.46,64.57,34100.0,54.5368,54.6044,54.4523,54.5452,34100.0
2010-02-02 15:00:00,64.57,64.79,64.5,64.67,32500.0,54.5452,54.7311,54.4861,54.6297,32500.0
2010-02-02 15:30:00,64.67,64.73,64.57,64.61,62500.0,54.6297,54.6804,54.5452,54.579,62500.0
2010-02-03 09:30:00,64.16,64.31,63.94,64.16,15900.0,54.1989,54.3256,54.013,54.1989,15900.0
2010-02-03 10:00:00,64.15,64.26,64.06,64.11,8400.0,54.1904,54.2834,54.1144,54.1566,8400.0
2010-02-03 10:30:00,64.11,64.26,64.0,64.23,13600.0,54.1566,54.2834,54.0637,54.258,13600.0
2010-02-03 11:00:00,64.21,64.24,64.07,64.11,26300.0,54.2411,54.2665,54.1229,54.1566,26300.0
2010-02-03 11:30:00,64.11,64.12,64.02,64.06,9800.0,54.1566,54.1651,54.0806,54.1144,9800.0
2010-02-03 12:00:00,64.06,64.15,64.01,64.03,14100.0,54.1144,54.1904,54.0722,54.0891,14100.0
2010-02-03 12:30:00,64.03,64.14,64.03,64.11,11500.0,54.0891,54.182,54.0891,54.1566,11500.0
2010-02-03 13:00:00,64.12,64.26,64.11,64.14,12800.0,54.1651,54.2834,54.1566,54.182,12800.0
2010-02-03 13:30:00,64.14,64.18,64.12,64.14,24000.0,54.182,54.2158,54.1651,54.182,24000.0
2010-02-03 14:00:00,64.15,64.21,64.13,64.17,11000.0,54.1904,54.2411,54.1735,54.2073,11000.0
2010-02-03 14:30:00,64.16,64.23,64.11,64.14,16500.0,54.1989,54.258,54.1566,54.182,16500.0
2010-02-03 15:00:00,64.15,64.28,64.1,64.17,24500.0,54.1904,54.3003,54.1482,54.2073,24500.0
2010-02-03 15:30:00,64.17,64.26,64.09,64.18,37800.0,54.2073,54.2834,54.1398,54.2158,37800.0
2010-02-04 09:30:00,63.63,63.8,63.09,63.09,12000.0,53.7512,53.8948,53.295,53.295,12000.0
2010-02-04 10:00:00,63.12,63.24,62.84,62.97,20800.0,53.3203,53.4217,53.0838,53.1936,20800.0
2010-02-04 10:30:00,62.97,63.06,62.78,62.79,42500.0,53.1936,53.2697,53.0331,53.0416,42500.0
2010-02-04 11:00:00,62.76,63.13,62.74,63.07,11100.0,53.0162,53.3288,52.9993,53.2781,11100.0
2010-02-04 11:30:00,63.07,63.16,62.9,62.97,11900.0,53.2781,53.3541,53.1345,53.1936,11900.0
2010-02-04 12:00:00,62.96,63.12,62.86,63.0,14000.0,53.1852,53.3203,53.1007,53.219,14000.0
2010-02-04 12:30:00,62.96,62.99,62.55,62.71,29900.0,53.1852,53.2105,52.8388,52.974,29900.0
2010-02-04 13:00:00,62.74,62.84,62.74,62.77,7800.0,52.9993,53.0838,52.9993,53.0247,7800.0
2010-02-04 13:30:00,62.81,62.81,62.45,62.46,34800.0,53.0585,53.0585,52.7544,52.7628,34800.0
2010-02-04 14:00:00,62.45,62.52,62.22,62.22,57600.0,52.7544,52.8135,52.5601,52.5601,57600.0
2010-02-04 14:30:00,62.24,62.48,62.15,62.44,67900.0,52.577,52.7797,52.5009,52.7459,67900.0
2010-02-04 15:00:00,62.45,62.57,62.32,62.45,53200.0,52.7544,52.8557,52.6446,52.7544,53200.0
2010-02-04 15:30:00,62.44,62.56,62.2,62.2,86700.0,52.7459,52.8473,52.5432,52.5432,86700.0
2010-02-05 09:30:00,62.09,62.18,61.38,61.4,37500.0,52.4503,52.5263,51.8505,51.8674,37500.0
2010-02-05 10:00:00,61.47,62.14,61.15,61.9,41200.0,51.9265,52.4925,51.6562,52.2898,41200.0
2010-02-05 10:30:00,61.84,62.06,61.84,62.0,34900.0,52.2391,52.4249,52.2391,52.3742,34900.0
2010-02-05 11:00:00,61.99,62.15,61.9,62.06,45100.0,52.3658,52.5009,52.2898,52.4249,45100.0
2010-02-05 11:30:00,62.03,62.38,62.03,62.26,37000.0,52.3996,52.6952,52.3996,52.5939,37000.0
2010-02-05 12:00:00,62.29,62.48,62.14,62.46,70700.0,52.6192,52.7797,52.4925,52.7628,70700.0
2010-02-05 12:30:00,62.48,62.48,62.22,62.24,26800.0,52.7797,52.7797,52.5601,52.577,26800.0
2010-02-05 13:00:00,62.23,62.23,61.78,61.8,20100.0,52.5685,52.5685,52.1884,52.2053,20100.0
2010-02-05 13:30:00,61.8,61.81,61.39,61.42,17400.0,52.2053,52.2137,51.8589,51.8843,17400.0
2010-02-05 14:00:00,61.46,61.9,61.46,61.89,22800.0,51.9181,52.2898,51.9181,52.2813,22800.0
2010-02-05 14:30:00,61.85,62.04,61.67,61.98,30200.0,52.2475,52.408,52.0955,52.3573,30200.0
2010-02-05 15:00:00,61.95,62.76,61.95,62.49,20900.0,52.332,53.0162,52.332,52.7882,20900.0
2010-02-05 15:30:00,62.5,62.92,62.42,62.82,92800.0,52.7966,53.1514,52.729,53.0669,92800.0
2010-02-08 09:30:00,62.45,62.58,62.0,62.3,21400.0,52.7544,52.8642,52.3742,52.6277,21400.0
2010-02-08 10:00:00,62.35,62.57,62.28,62.36,16200.0,52.6699,52.8557,52.6108,52.6783,16200.0
2010-02-08 10:30:00,62.4,62.61,62.37,62.43,15600.0,52.7121,52.8895,52.6868,52.7375,15600.0
2010-02-08 11:00:00,62.48,62.86,62.48,62.81,14900.0,52.7797,53.1007,52.7797,53.0585,14900.0
2010-02-08 11:30:00,62.81,63.08,62.81,62.99,11100.0,53.0585,53.2866,53.0585,53.2105,11100.0
2010-02-08 12:00:00,62.99,62.99,62.84,62.97,7900.0,53.2105,53.2105,53.0838,53.1936,7900.0
2010-02-08 12:30:00,62.95,62.99,62.87,62.98,6900.0,53.1767,53.2105,53.1092,53.2021,6900.0
2010-02-08 13:00:00,62.99,62.99,62.84,62.98,18800.0,53.2105,53.2105,53.0838,53.2021,18800.0
2010-02-08 13:30:00,62.99,63.0,62.76,62.91,13700.0,53.2105,53.219,53.0162,53.143,13700.0
2010-02-08 14:00:00,62.87,62.99,62.87,62.92,9800.0,53.1092,53.2105,53.1092,53.1514,9800.0
2010-02-08 14:30:00,62.94,63.03,62.86,62.86,27400.0,53.1683,53.2443,53.1007,53.1007,27400.0
2010-02-08 15:00:00,62.85,62.91,62.52,62.56,26200.0,53.0923,53.143,52.8135,52.8473,26200.0
2010-02-08 15:30:00,62.57,62.69,62.31,62.34,49200.0,52.8557,52.9571,52.6361,52.6614,49200.0
2010-02-09 09:30:00,62.6,62.89,62.42,62.84,18100.0,52.8811,53.1261,52.729,53.0838,18100.0
2010-02-09 10:00:00,62.84,63.12,62.61,62.68,17900.0,53.0838,53.3203,52.8895,52.9487,17900.0
2010-02-09 10:30:00,62.73,62.95,62.61,62.78,17600.0,52.9909,53.1767,52.8895,53.0331,17600.0
2010-02-09 11:00:00,62.74,62.74,62.45,62.55,11000.0,52.9993,52.9993,52.7544,52.8388,11000.0
2010-02-09 11:30:00,62.54,63.2,62.53,63.02,17800.0,52.8304,53.3879,52.8219,53.2359,17800.0
2010-02-09 12:00:00,63.05,63.33,63.04,63.14,15000.0,53.2612,53.4977,53.2528,53.3372,15000.0
2010-02-09 12:30:00,63.16,63.19,62.7,63.07,27800.0,53.3541,53.3795,52.9656,53.2781,27800.0
2010-02-09 13:00:00,63.07,63.2,62.96,63.06,16900.0,53.2781,53.3879,53.1852,53.2697,16900.0
2010-02-09 13:30:00,63.06,63.19,63.03,63.13,7000.0,53.2697,53.3795,53.2443,53.3288,7000.0
2010-02-09 14:00:00,63.13,63.18,63.07,63.1,12900.0,53.3288,53.371,53.2781,53.3035,12900.0
2010-02-09 14:30:00,63.11,63.21,62.91,63.06,16300.0,53.3119,53.3964,53.143,53.2697,16300.0
2010-02-09 15:00:00,63.01,63.24,63.0,63.17,27100.0,53.2274,53.4217,53.219,53.3626,27100.0
2010-02-09 15:30:00,63.14,63.2,62.84,63.07,35900.0,53.3372,53.3879,53.0838,53.2781,35900.0
2010-02-10 09:30:00,63.08,63.45,62.88,63.37,10700.0,53.2866,53.5991,53.1176,53.5315,10700.0
2010-02-10 10:00:00,63.23,63.23,62.45,62.6,14300.0,53.4133,53.4133,52.7544,52.8811,14300.0
2010-02-10 10:30:00,62.59,62.79,62.53,62.64,11000.0,52.8726,53.0416,52.8219,52.9149,11000.0
2010-02-10 11:00:00,62.63,62.79,62.5,62.73,6400.0,52.9064,53.0416,52.7966,52.9909,6400.0
2010-02-10 11:30:00,62.82,62.86,62.61,62.61,7300.0,53.0669,53.1007,52.8895,52.8895,7300.0
2010-02-10 12:00:00,62.64,63.01,62.64,62.98,8400.0,52.9149,53.2274,52.9149,53.2021,8400.0
2010-02-10 12:30:00,63.01,63.1,62.88,63.03,9300.0,53.2274,53.3035,53.1176,53.2443,9300.0
2010-02-10 13:00:00,63.02,63.24,63.01,63.22,8700.0,53.2359,53.4217,53.2274,53.4048,8700.0
2010-02-10 13:30:00,63.22,63.28,63.1,63.22,11100.0,53.4048,53.4555,53.3035,53.4048,11100.0
2010-02-10 14:00:00,63.22,63.33,63.17,63.28,12300.0,53.4048,53.4977,53.3626,53.4555,12300.0
2010-02-10 14:30:00,63.24,63.24,63.08,63.14,11000.0,53.4217,53.4217,53.2866,53.3372,11000.0
2010-02-10 15:00:00,63.17,63.24,63.06,63.21,13900.0,53.3626,53.4217,53.2697,53.3964,13900.0
2010-02-10 15:30:00,63.19,63.19,63.01,63.11,28500.0,53.3795,53.3795,53.2274,53.3119,28500.0
2010-02-11 09:30:00,62.86,63.12,62.6,63.12,6900.0,53.1007,53.3203,52.8811,53.3203,6900.0
2010-02-11 10:00:00,63.0,63.34,62.89,63.21,8300.0,53.219,53.5062,53.1261,53.3964,8300.0
2010-02-11 10:30:00,63.26,63.42,63.15,63.18,9900.0,53.4386,53.5738,53.3457,53.371,9900.0
2010-02-11 11:00:00,63.19,63.9,63.15,63.88,12100.0,53.3795,53.9792,53.3457,53.9624,12100.0
2010-02-11 11:30:00,63.91,64.53,63.9,64.36,24300.0,53.9877,54.5114,53.9792,54.3678,24300.0
2010-02-11 12:00:00,64.33,64.48,64.27,64.33,13000.0,54.3425,54.4692,54.2918,54.3425,13000.0
2010-02-11 12:30:00,64.32,64.45,64.3,64.38,7000.0,54.334,54.4439,54.3171,54.3847,7000.0
2010-02-11 13:00:00,64.4,64.63,64.36,64.55,14900.0,54.4016,54.5959,54.3678,54.5283,14900.0
2010-02-11 13:30:00,64.55,64.6,64.33,64.35,30200.0,54.5283,54.5706,54.3425,54.3594,30200.0
2010-02-11 14:00:00,64.35,64.45,64.23,64.37,35000.0,54.3594,54.4439,54.258,54.3763,35000.0
2010-02-11 14:30:00,64.35,64.38,64.21,64.27,39400.0,54.3594,54.3847,54.2411,54.2918,39400.0
2010-02-11 15:00:00,64.28,64.32,64.2,64.27,47900.0,54.3003,54.334,54.2327,54.2918,47900.0
2010-02-11 15:30:00,64.27,64.34,64.14,64.31,39900.0,54.2918,54.3509,54.182,54.3256,39900.0
2010-02-12 09:30:00,63.57,64.0,63.46,63.86,12800.0,53.7005,54.0637,53.6076,53.9455,12800.0
2010-02-12 10:00:00,63.87,64.12,63.64,64.06,23800.0,53.9539,54.1651,53.7596,54.1144,23800.0
2010-02-12 10:30:00,64.12,64.18,63.85,64.03,18200.0,54.1651,54.2158,53.937,54.0891,18200.0
2010-02-12 11:00:00,63.99,64.12,63.82,63.91,7700.0,54.0553,54.1651,53.9117,53.9877,7700.0
2010-02-12 11:30:00,63.93,64.12,63.93,64.05,6100.0,54.0046,54.1651,54.0046,54.106,6100.0
2010-02-12 12:00:00,64.06,64.39,64.06,64.22,9100.0,54.1144,54.3932,54.1144,54.2496,9100.0
2010-02-12 12:30:00,64.3,64.38,64.22,64.31,13400.0,54.3171,54.3847,54.2496,54.3256,13400.0
2010-02-12 13:00:00,64.32,64.38,63.99,64.16,7100.0,54.334,54.3847,54.0553,54.1989,7100.0
2010-02-12 13:30:00,64.09,64.35,64.05,64.24,7600.0,54.1398,54.3594,54.106,54.2665,7600.0
2010-02-12 14:00:00,64.2,64.56,64.2,64.5,16000.0,54.2327,54.5368,54.2327,54.4861,16000.0
2010-02-12 14:30:00,64.49,64.67,64.38,64.54,27200.0,54.4776,54.6297,54.3847,54.5199,27200.0
2010-02-12 15:00:00,64.54,64.64,64.25,64.56,31500.0,54.5199,54.6044,54.2749,54.5368,31500.0
2010-02-12 15:30:00,64.57,64.86,64.39,64.83,47800.0,54.5452,54.7902,54.3932,54.7649,47800.0
2010-02-16 09:30:00,65.49,65.62,64.78,64.94,12800.0,55.3224,55.4322,54.7226,54.8578,12800.0
2010-02-16 10:00:00,64.92,64.97,64.59,64.92,16400.0,54.8409,54.8831,54.5621,54.8409,16400.0
2010-02-16 10:30:00,64.95,65.13,64.89,64.99,11700.0,54.8662,55.0183,54.8155,54.9,11700.0
2010-02-16 11:00:00,65.0,65.11,64.95,65.11,9700.0,54.9085,55.0014,54.8662,55.0014,9700.0
2010-02-16 11:30:00,65.11,65.21,65.02,65.02,8100.0,55.0014,55.0859,54.9254,54.9254,8100.0
2010-02-16 12:00:00,65.03,65.13,64.98,65.06,5800.0,54.9338,55.0183,54.8916,54.9592,5800.0
2010-02-16 12:30:00,65.06,65.12,65.05,65.09,6000.0,54.9592,55.0098,54.9507,54.9845,6000.0
2010-02-16 13:00:00,65.1,65.14,65.04,65.06,6200.0,54.9929,55.0267,54.9423,54.9592,6200.0
2010-02-16 13:30:00,65.07,65.11,65.05,65.05,5400.0,54.9676,55.0014,54.9507,54.9507,5400.0
2010-02-16 14:00:00,65.09,65.13,64.96,65.08,7500.0,54.9845,55.0183,54.8747,54.976,7500.0
2010-02-16 14:30:00,65.04,65.14,64.95,65.09,9200.0,54.9423,55.0267,54.8662,54.9845,9200.0
2010-02-16 15:00:00,65.09,65.13,65.05,65.09,17400.0,54.9845,55.0183,54.9507,54.9845,17400.0
2010-02-16 15:30:00,65.09,65.25,65.09,65.25,27500.0,54.9845,55.1197,54.9845,55.1197,27500.0
2010-02-17 09:30:00,65.55,65.86,65.26,65.4,11200.0,55.3731,55.635,55.1281,55.2464,11200.0
2010-02-17 10:00:00,65.39,65.46,65.32,65.39,7700.0,55.2379,55.2971,55.1788,55.2379,7700.0
2010-02-17 10:30:00,65.4,65.54,65.25,65.35,8700.0,55.2464,55.3646,55.1197,55.2041,8700.0
2010-02-17 11:00:00,65.35,65.37,65.11,65.13,6800.0,55.2041,55.221,55.0014,55.0183,6800.0
2010-02-17 11:30:00,65.08,65.44,65.08,65.4,6600.0,54.976,55.2802,54.976,55.2464,6600.0
2010-02-17 12:00:00,65.41,65.56,65.41,65.56,16800.0,55.2548,55.3815,55.2548,55.3815,16800.0
2010-02-17 12:30:00,65.56,65.59,65.47,65.53,7100.0,55.3815,55.4069,55.3055,55.3562,7100.0
2010-02-17 13:00:00,65.46,65.62,65.46,65.54,4900.0,55.2971,55.4322,55.2971,55.3646,4900.0
2010-02-17 13:30:00,65.55,65.63,65.47,65.57,6300.0,55.3731,55.4407,55.3055,55.39,6300.0
2010-02-17 14:00:00,65.5,65.57,65.42,65.51,6400.0,55.3308,55.39,55.2633,55.3393,6400.0
2010-02-17 14:30:00,65.5,65.63,65.46,65.63,4100.0,55.3308,55.4407,55.2971,55.4407,4100.0
2010-02-17 15:00:00,65.6,65.7,65.56,65.66,6100.0,55.4153,55.4998,55.3815,55.466,6100.0
2010-02-17 15:30:00,65.68,65.82,65.64,65.82,21300.0,55.4829,55.6012,55.4491,55.6012,21300.0
2010-02-18 09:30:00,65.65,65.91,65.4,65.4,15400.0,55.4576,55.6772,55.2464,55.2464,15400.0
2010-02-18 10:00:00,65.43,65.55,65.28,65.37,11200.0,55.2717,55.3731,55.145,55.221,11200.0
2010-02-18 10:30:00,65.38,65.44,65.21,65.4,7000.0,55.2295,55.2802,55.0859,55.2464,7000.0
2010-02-18 11:00:00,65.38,65.46,65.34,65.34,7400.0,55.2295,55.2971,55.1957,55.1957,7400.0
2010-02-18 11:30:00,65.34,65.39,65.21,65.29,15800.0,55.1957,55.2379,55.0859,55.1534,15800.0
2010-02-18 12:00:00,65.28,65.41,65.21,65.21,18000.0,55.145,55.2548,55.0859,55.0859,18000.0
2010-02-18 12:30:00,65.22,65.22,65.12,65.12,9000.0,55.0943,55.0943,55.0098,55.0098,9000.0
2010-02-18 13:00:00,65.12,65.15,65.05,65.07,12800.0,55.0098,55.0352,54.9507,54.9676,12800.0
2010-02-18 13:30:00,65.06,65.1,65.03,65.06,17600.0,54.9592,54.9929,54.9338,54.9592,17600.0
2010-02-18 14:00:00,65.08,65.21,65.03,65.17,18400.0,54.976,55.0859,54.9338,55.0521,18400.0
2010-02-18 14:30:00,65.15,65.36,65.14,65.35,17500.0,55.0352,55.2126,55.0267,55.2041,17500.0
2010-02-18 15:00:00,65.36,65.36,65.17,65.21,24900.0,55.2126,55.2126,55.0521,55.0859,24900.0
2010-02-18 15:30:00,65.22,65.47,65.22,65.33,37300.0,55.0943,55.3055,55.0943,55.1872,37300.0
2010-02-19 09:30:00,65.21,65.58,64.95,64.96,9600.0,55.0859,55.3984,54.8662,54.8747,9600.0
2010-02-19 10:00:00,64.94,65.26,64.94,65.19,17100.0,54.8578,55.1281,54.8578,55.069,17100.0
2010-02-19 10:30:00,65.17,65.17,65.0,65.02,19000.0,55.0521,55.0521,54.9085,54.9254,19000.0
2010-02-19 11:00:00,65.02,65.2,64.98,65.17,26100.0,54.9254,55.0774,54.8916,55.0521,26100.0
2010-02-19 11:30:00,65.15,65.19,65.09,65.17,13300.0,55.0352,55.069,54.9845,55.0521,13300.0
2010-02-19 12:00:00,65.16,65.25,65.09,65.23,18400.0,55.0436,55.1197,54.9845,55.1028,18400.0
2010-02-19 12:30:00,65.23,65.27,65.19,65.24,6700.0,55.1028,55.1366,55.069,55.1112,6700.0
2010-02-19 13:00:00,65.24,65.29,65.2,65.26,6600.0,55.1112,55.1534,55.0774,55.1281,6600.0
2010-02-19 13:30:00,65.25,65.28,65.16,65.19,10400.0,55.1197,55.145,55.0436,55.069,10400.0
2010-02-19 14:00:00,65.17,65.22,65.15,65.19,13200.0,55.0521,55.0943,55.0352,55.069,13200.0
2010-02-19 14:30:00,65.19,65.23,65.16,65.16,7500.0,55.069,55.1028,55.0436,55.0436,7500.0
2010-02-19 15:00:00,65.16,65.16,64.97,65.03,17800.0,55.0436,55.0436,54.8831,54.9338,17800.0
2010-02-19 15:30:00,65.03,65.31,65.03,65.16,50400.0,54.9338,55.1703,54.9338,55.0436,50400.0
2010-02-22 09:30:00,65.1,65.25,64.38,64.83,34300.0,54.9929,55.1197,54.3847,54.7649,34300.0
2010-02-22 10:00:00,64.92,65.24,64.66,65.2,12200.0,54.8409,55.1112,54.6213,55.0774,12200.0
2010-02-22 10:30:00,65.22,65.31,64.98,65.04,12700.0,55.0943,55.1703,54.8916,54.9423,12700.0
2010-02-22 11:00:00,65.03,65.25,64.99,65.19,7700.0,54.9338,55.1197,54.9,55.069,7700.0
2010-02-22 11:30:00,65.23,65.23,65.07,65.14,4100.0,55.1028,55.1028,54.9676,55.0267,4100.0
2010-02-22 12:00:00,65.16,65.19,65.1,65.12,5800.0,55.0436,55.069,54.9929,55.0098,5800.0
2010-02-22 12:30:00,65.12,65.19,65.09,65.12,7000.0,55.0098,55.069,54.9845,55.0098,7000.0
2010-02-22 13:00:00,65.12,65.22,65.11,65.2,8300.0,55.0098,55.0943,55.0014,55.0774,8300.0
2010-02-22 13:30:00,65.21,65.36,65.2,65.26,5000.0,55.0859,55.2126,55.0774,55.1281,5000.0
2010-02-22 14:00:00,65.25,65.37,65.2,65.26,15000.0,55.1197,55.221,55.0774,55.1281,15000.0
2010-02-22 14:30:00,65.27,65.42,65.27,65.38,8500.0,55.1366,55.2633,55.1366,55.2295,8500.0
2010-02-22 15:00:00,65.37,65.37,65.29,65.3,7300.0,55.221,55.221,55.1534,55.1619,7300.0
2010-02-22 15:30:00,65.29,65.32,65.13,65.16,34000.0,55.1534,55.1788,55.0183,55.0436,34000.0
2010-02-23 09:30:00,65.02,65.25,64.91,65.08,5100.0,54.9254,55.1197,54.8324,54.976,5100.0
2010-02-23 10:00:00,65.08,65.09,64.83,64.96,18900.0,54.976,54.9845,54.7649,54.8747,18900.0
2010-02-23 10:30:00,64.96,65.38,64.96,65.33,11500.0,54.8747,55.2295,54.8747,55.1872,11500.0
2010-02-23 11:00:00,65.32,65.32,65.0,65.06,10300.0,55.1788,55.1788,54.9085,54.9592,10300.0
2010-02-23 11:30:00,65.07,65.1,65.0,65.0,6900.0,54.9676,54.9929,54.9085,54.9085,6900.0
2010-02-23 12:00:00,65.0,65.18,64.99,65.01,5800.0,54.9085,55.0605,54.9,54.9169,5800.0
2010-02-23 12:30:00,65.01,65.15,64.99,65.04,8900.0,54.9169,55.0352,54.9,54.9423,8900.0
2010-02-23 13:00:00,65.07,65.26,64.99,65.26,12200.0,54.9676,55.1281,54.9,55.1281,12200.0
2010-02-23 13:30:00,65.24,65.24,65.03,65.19,7800.0,55.1112,55.1112,54.9338,55.069,7800.0
2010-02-23 14:00:00,65.19,65.32,65.06,65.19,9900.0,55.069,55.1788,54.9592,55.069,9900.0
2010-02-23 14:30:00,65.18,65.34,65.14,65.26,11900.0,55.0605,55.1957,55.0267,55.1281,11900.0
2010-02-23 15:00:00,65.26,65.36,65.2,65.25,12900.0,55.1281,55.2126,55.0774,55.1197,12900.0
2010-02-23 15:30:00,65.27,65.27,64.96,65.04,35600.0,55.1366,55.1366,54.8747,54.9423,35600.0
2010-02-24 09:30:00,64.96,65.58,64.96,65.47,12900.0,55.0404,55.5657,55.0404,55.4725,12900.0
2010-02-24 10:00:00,65.43,65.56,65.22,65.54,8800.0,55.4386,55.5487,55.2607,55.5318,8800.0
2010-02-24 10:30:00,65.55,66.2,65.49,66.05,23300.0,55.5403,56.091,55.4894,55.9639,23300.0
2010-02-24 11:00:00,66.09,66.22,65.67,65.79,14700.0,55.9978,56.108,55.6419,55.7436,14700.0
2010-02-24 11:30:00,65.79,66.07,65.75,66.02,8700.0,55.7436,55.9809,55.7097,55.9385,8700.0
2010-02-24 12:00:00,65.99,66.06,65.86,66.01,6200.0,55.9131,55.9724,55.8029,55.93,6200.0
2010-02-24 12:30:00,65.99,66.16,65.99,66.05,10900.0,55.9131,56.0571,55.9131,55.9639,10900.0
2010-02-24 13:00:00,66.06,66.09,65.99,66.03,27500.0,55.9724,55.9978,55.9131,55.947,27500.0
2010-02-24 13:30:00,66.03,66.17,65.98,66.17,5600.0,55.947,56.0656,55.9046,56.0656,5600.0
2010-02-24 14:00:00,66.17,66.21,66.09,66.17,8700.0,56.0656,56.0995,55.9978,56.0656,8700.0
2010-02-24 14:30:00,66.17,66.19,65.97,66.13,15100.0,56.0656,56.0825,55.8961,56.0317,15100.0
2010-02-24 15:00:00,66.11,66.11,65.98,66.03,20300.0,56.0148,56.0148,55.9046,55.947,20300.0
2010-02-24 15:30:00,66.05,66.23,66.0,66.17,27100.0,55.9639,56.1164,55.9216,56.0656,27100.0
2010-02-25 09:30:00,65.62,65.81,65.24,65.62,12200.0,55.5996,55.7606,55.2776,55.5996,12200.0
2010-02-25 10:00:00,65.49,65.57,65.32,65.51,7200.0,55.4894,55.5572,55.3454,55.5064,7200.0
2010-02-25 10:30:00,65.42,65.47,65.29,65.45,15100.0,55.4301,55.4725,55.32,55.4555,15100.0
2010-02-25 11:00:00,65.43,65.59,65.32,65.55,7500.0,55.4386,55.5742,55.3454,55.5403,7500.0
2010-02-25 11:30:00,65.52,65.52,65.37,65.37,8500.0,55.5149,55.5149,55.3878,55.3878,8500.0
2010-02-25 12:00:00,65.36,65.56,65.35,65.48,4800.0,55.3793,55.5487,55.3708,55.481,4800.0
2010-02-25 12:30:00,65.48,65.58,65.44,65.53,8500.0,55.481,55.5657,55.4471,55.5233,8500.0
2010-02-25 13:00:00,65.49,65.56,65.43,65.47,7000.0,55.4894,55.5487,55.4386,55.4725,7000.0
2010-02-25 13:30:00,65.48,65.97,65.48,65.9,9900.0,55.481,55.8961,55.481,55.8368,9900.0
2010-02-25 14:00:00,66.05,66.08,65.87,65.91,10600.0,55.9639,55.9893,55.8114,55.8453,10600.0
2010-02-25 14:30:00,65.94,66.09,65.93,66.0,5700.0,55.8707,55.9978,55.8622,55.9216,5700.0
2010-02-25 15:00:00,66.02,66.19,65.91,66.08,19600.0,55.9385,56.0825,55.8453,55.9893,19600.0
2010-02-25 15:30:00,66.13,66.29,66.04,66.16,29300.0,56.0317,56.1673,55.9554,56.0571,29300.0
2010-02-26 09:30:00,66.29,66.36,65.55,65.96,12700.0,56.1673,56.2266,55.5403,55.8877,12700.0
2010-02-26 10:00:00,65.62,65.92,65.51,65.92,7900.0,55.5996,55.8538,55.5064,55.8538,7900.0
2010-02-26 10:30:00,65.99,66.14,65.86,66.0,16500.0,55.9131,56.0402,55.8029,55.9216,16500.0
2010-02-26 11:00:00,66.0,66.19,65.91,66.19,18300.0,55.9216,56.0825,55.8453,56.0825,18300.0
2010-02-26 11:30:00,66.16,66.29,66.16,66.27,15800.0,56.0571,56.1673,56.0571,56.1503,15800.0
2010-02-26 12:00:00,66.27,66.28,65.93,65.94,9500.0,56.1503,56.1588,55.8622,55.8707,9500.0
2010-02-26 12:30:00,65.97,66.04,65.89,66.02,9300.0,55.8961,55.9554,55.8283,55.9385,9300.0
2010-02-26 13:00:00,66.01,66.09,65.99,66.07,3600.0,55.93,55.9978,55.9131,55.9809,3600.0
2010-02-26 13:30:00,66.05,66.26,66.05,66.23,13600.0,55.9639,56.1418,55.9639,56.1164,13600.0
2010-02-26 14:00:00,66.23,66.3,66.17,66.25,14500.0,56.1164,56.1757,56.0656,56.1334,14500.0
2010-02-26 14:30:00,66.26,66.35,66.22,66.31,8200.0,56.1418,56.2181,56.108,56.1842,8200.0
2010-02-26 15:00:00,66.31,66.33,66.12,66.15,12900.0,56.1842,56.2012,56.0232,56.0486,12900.0
2010-02-26 15:30:00,66.17,66.29,66.05,66.08,54800.0,56.0656,56.1673,55.9639,55.9893,54800.0
2010-03-01 09:30:00,66.21,66.73,66.19,66.7,14700.0,56.0995,56.5401,56.0825,56.5147,14700.0
2010-03-01 10:00:00,66.7,67.04,66.61,66.7,22900.0,56.5147,56.8027,56.4384,56.5147,22900.0
2010-03-01 10:30:00,66.74,67.0,66.68,67.0,12800.0,56.5486,56.7688,56.4977,56.7688,12800.0
2010-03-01 11:00:00,66.97,67.06,66.87,66.88,11700.0,56.7434,56.8197,56.6587,56.6672,11700.0
2010-03-01 11:30:00,66.92,67.09,66.86,67.03,7600.0,56.7011,56.8451,56.6502,56.7943,7600.0
2010-03-01 12:00:00,67.11,67.36,66.96,67.16,19900.0,56.8621,57.0739,56.735,56.9044,19900.0
2010-03-01 12:30:00,67.15,67.15,67.02,67.02,5400.0,56.8959,56.8959,56.7858,56.7858,5400.0
2010-03-01 13:00:00,67.07,67.3,67.06,67.22,13600.0,56.8282,57.023,56.8197,56.9553,13600.0
2010-03-01 13:30:00,67.22,67.45,67.22,67.42,5500.0,56.9553,57.1501,56.9553,57.1247,5500.0
2010-03-01 14:00:00,67.4,67.52,67.38,67.47,7900.0,57.1078,57.2094,57.0908,57.1671,7900.0
2010-03-01 14:30:00,67.44,67.47,67.23,67.24,11800.0,57.1417,57.1671,56.9637,56.9722,11800.0
2010-03-01 15:00:00,67.28,67.49,67.25,67.32,48300.0,57.0061,57.184,56.9807,57.04,48300.0
2010-03-01 15:30:00,67.33,67.59,67.25,67.59,63300.0,57.0485,57.2688,56.9807,57.2688,63300.0
2010-03-02 09:30:00,67.65,68.03,67.65,68.02,11500.0,57.3196,57.6416,57.3196,57.6331,11500.0
2010-03-02 10:00:00,68.0,68.23,68.0,68.17,14800.0,57.6161,57.811,57.6161,57.7602,14800.0
2010-03-02 10:30:00,68.24,68.32,68.15,68.3,14200.0,57.8195,57.8873,57.7432,57.8703,14200.0
2010-03-02 11:00:00,68.3,68.4,68.23,68.33,8200.0,57.8703,57.9551,57.811,57.8958,8200.0
2010-03-02 11:30:00,68.34,68.38,68.2,68.3,8100.0,57.9042,57.9381,57.7856,57.8703,8100.0
2010-03-02 12:00:00,68.29,68.29,68.1,68.24,15900.0,57.8619,57.8619,57.7009,57.8195,15900.0
2010-03-02 12:30:00,68.27,68.35,68.21,68.34,8400.0,57.8449,57.9127,57.7941,57.9042,8400.0
2010-03-02 13:00:00,68.33,68.51,68.33,68.47,9600.0,57.8958,58.0483,57.8958,58.0144,9600.0
2010-03-02 13:30:00,68.5,68.73,68.42,68.73,13800.0,58.0398,58.2347,57.972,58.2347,13800.0
2010-03-02 14:00:00,68.76,68.83,68.71,68.79,25900.0,58.2601,58.3194,58.2177,58.2855,25900.0
2010-03-02 14:30:00,68.78,68.86,68.7,68.78,28100.0,58.277,58.3448,58.2093,58.277,28100.0
2010-03-02 15:00:00,68.78,68.89,68.62,68.62,42700.0,58.277,58.3702,58.1415,58.1415,42700.0
2010-03-02 15:30:00,68.62,68.92,68.51,68.87,89600.0,58.1415,58.3957,58.0483,58.3533,89600.0
2010-03-03 09:30:00,69.03,69.2,68.79,69.09,9000.0,58.4889,58.6329,58.2855,58.5397,9000.0
2010-03-03 10:00:00,69.2,69.25,68.83,69.25,9700.0,58.6329,58.6753,58.3194,58.6753,9700.0
2010-03-03 10:30:00,69.22,69.4,69.21,69.4,13700.0,58.6498,58.8024,58.6414,58.8024,13700.0
2010-03-03 11:00:00,69.42,69.81,69.4,69.8,25600.0,58.8193,59.1498,58.8024,59.1413,25600.0
2010-03-03 11:30:00,69.82,69.87,69.61,69.62,9000.0,59.1582,59.2006,58.9803,58.9888,9000.0
2010-03-03 12:00:00,69.6,69.65,69.56,69.64,8300.0,58.9718,59.0142,58.9379,59.0057,8300.0
2010-03-03 12:30:00,69.64,69.66,69.58,69.62,13300.0,59.0057,59.0227,58.9549,58.9888,13300.0
2010-03-03 13:00:00,69.62,69.69,69.52,69.61,17000.0,58.9888,59.0481,58.904,58.9803,17000.0
2010-03-03 13:30:00,69.64,69.83,69.6,69.83,22700.0,59.0057,59.1667,58.9718,59.1667,22700.0
2010-03-03 14:00:00,69.84,69.87,69.56,69.56,28800.0,59.1752,59.2006,58.9379,58.9379,28800.0
2010-03-03 14:30:00,69.58,69.65,69.36,69.43,57100.0,58.9549,59.0142,58.7685,58.8278,57100.0
2010-03-03 15:00:00,69.44,69.53,69.41,69.5,25300.0,58.8363,58.9125,58.8108,58.8871,25300.0
2010-03-03 15:30:00,69.5,69.63,69.44,69.5,50700.0,58.8871,58.9972,58.8363,58.8871,50700.0
2010-03-04 09:30:00,69.86,69.89,69.47,69.67,6600.0,59.1921,59.2175,58.8617,59.0311,6600.0
2010-03-04 10:00:00,69.69,69.69,69.25,69.36,7300.0,59.0481,59.0481,58.6753,58.7685,7300.0
2010-03-04 10:30:00,69.37,69.37,69.05,69.13,11100.0,58.7769,58.7769,58.5058,58.5736,11100.0
2010-03-04 11:00:00,69.13,69.32,69.1,69.25,11100.0,58.5736,58.7346,58.5482,58.6753,11100.0
2010-03-04 11:30:00,69.31,69.31,69.22,69.28,8900.0,58.7261,58.7261,58.6498,58.7007,8900.0
2010-03-04 12:00:00,69.26,69.31,69.18,69.3,7400.0,58.6837,58.7261,58.616,58.7176,7400.0
2010-03-04 12:30:00,69.31,69.34,69.23,69.29,3200.0,58.7261,58.7515,58.6583,58.7092,3200.0
2010-03-04 13:00:00,69.28,69.28,69.1,69.16,19500.0,58.7007,58.7007,58.5482,58.599,19500.0
2010-03-04 13:30:00,69.14,69.14,68.99,69.04,17700.0,58.5821,58.5821,58.455,58.4973,17700.0
2010-03-04 14:00:00,69.05,69.06,68.89,68.92,23600.0,58.5058,58.5143,58.3702,58.3957,23600.0
2010-03-04 14:30:00,68.91,68.98,68.87,68.93,44200.0,58.3872,58.4465,58.3533,58.4041,44200.0
2010-03-04 15:00:00,68.93,68.96,68.84,68.93,52600.0,58.4041,58.4295,58.3279,58.4041,52600.0
2010-03-04 15:30:00,68.94,69.19,68.94,69.03,38200.0,58.4126,58.6244,58.4126,58.4889,38200.0
2010-03-05 09:30:00,69.32,69.89,69.32,69.81,8200.0,58.7346,59.2175,58.7346,59.1498,8200.0
2010-03-05 10:00:00,69.83,70.0,69.79,69.96,17700.0,59.1667,59.3107,59.1328,59.2768,17700.0
2010-03-05 10:30:00,69.96,69.97,69.86,69.9,16900.0,59.2768,59.2853,59.1921,59.226,16900.0
2010-03-05 11:00:00,69.9,69.99,69.9,69.96,12500.0,59.226,59.3023,59.226,59.2768,12500.0
2010-03-05 11:30:00,69.94,69.99,69.89,69.95,6300.0,59.2599,59.3023,59.2175,59.2684,6300.0
2010-03-05 12:00:00,69.95,70.0,69.92,69.94,7900.0,59.2684,59.3107,59.243,59.2599,7900.0
2010-03-05 12:30:00,69.96,70.07,69.94,70.01,5100.0,59.2768,59.37,59.2599,59.3192,5100.0
2010-03-05 13:00:00,70.01,70.13,70.01,70.07,10200.0,59.3192,59.4209,59.3192,59.37,10200.0
2010-03-05 13:30:00,70.08,70.11,70.06,70.1,9800.0,59.3785,59.4039,59.3616,59.3955,9800.0
2010-03-05 14:00:00,70.08,70.13,70.05,70.05,15600.0,59.3785,59.4209,59.3531,59.3531,15600.0
2010-03-05 14:30:00,70.05,70.25,70.02,70.25,16900.0,59.3531,59.5226,59.3277,59.5226,16900.0
2010-03-05 15:00:00,70.25,70.38,70.2,70.21,22300.0,59.5226,59.6327,59.4802,59.4887,22300.0
2010-03-05 15:30:00,70.2,70.39,70.19,70.25,48500.0,59.4802,59.6412,59.4717,59.5226,48500.0
2010-03-08 09:30:00,70.09,70.8,69.85,70.11,17400.0,59.387,59.9886,59.1836,59.4039,17400.0
2010-03-08 10:00:00,70.16,70.66,70.16,70.63,16700.0,59.4463,59.87,59.4463,59.8445,16700.0
2010-03-08 10:30:00,70.61,70.7,70.56,70.66,9400.0,59.8276,59.9038,59.7852,59.87,9400.0
2010-03-08 11:00:00,70.66,70.72,70.54,70.61,13600.0,59.87,59.9208,59.7683,59.8276,13600.0
2010-03-08 11:30:00,70.59,70.71,70.57,70.67,7600.0,59.8106,59.9123,59.7937,59.8784,7600.0
2010-03-08 12:00:00,70.64,70.68,70.49,70.54,21000.0,59.853,59.8869,59.7259,59.7683,21000.0
2010-03-08 12:30:00,70.52,70.54,70.35,70.5,7500.0,59.7513,59.7683,59.6073,59.7344,7500.0
2010-03-08 13:00:00,70.52,70.63,70.5,70.5,6100.0,59.7513,59.8445,59.7344,59.7344,6100.0
2010-03-08 13:30:00,70.5,70.59,70.48,70.57,6300.0,59.7344,59.8106,59.7174,59.7937,6300.0
2010-03-08 14:00:00,70.57,70.58,70.44,70.48,9100.0,59.7937,59.8022,59.6835,59.7174,9100.0
2010-03-08 14:30:00,70.47,70.48,70.37,70.37,9300.0,59.709,59.7174,59.6242,59.6242,9300.0
2010-03-08 15:00:00,70.37,70.37,70.17,70.33,24300.0,59.6242,59.6242,59.4548,59.5903,24300.0
2010-03-08 15:30:00,70.33,70.4,70.12,70.2,24300.0,59.5903,59.6497,59.4124,59.4802,24300.0
2010-03-09 09:30:00,69.89,70.69,69.63,70.69,21200.0,59.2175,59.8954,58.9972,59.8954,21200.0
2010-03-09 10:00:00,70.65,70.93,70.61,70.87,17100.0,59.8615,60.0987,59.8276,60.0479,17100.0
2010-03-09 10:30:00,70.84,70.84,70.56,70.63,15000.0,60.0225,60.0225,59.7852,59.8445,15000.0
2010-03-09 11:00:00,70.62,70.96,70.5,70.92,9600.0,59.8361,60.1241,59.7344,60.0902,9600.0
2010-03-09 11:30:00,70.93,71.0,70.72,70.85,8500.0,60.0987,60.158,59.9208,60.0309,8500.0
2010-03-09 12:00:00,70.85,71.28,70.84,71.25,16900.0,60.0309,60.3953,60.0225,60.3699,16900.0
2010-03-09 12:30:00,71.22,71.44,71.18,71.27,14900.0,60.3444,60.5308,60.3105,60.3868,14900.0
2010-03-09 13:00:00,71.28,71.32,71.18,71.24,12500.0,60.3953,60.4292,60.3105,60.3614,12500.0
2010-03-09 13:30:00,71.22,71.24,71.1,71.14,11700.0,60.3444,60.3614,60.2428,60.2767,11700.0
2010-03-09 14:00:00,71.12,71.22,71.1,71.21,10100.0,60.2597,60.3444,60.2428,60.336,10100.0
2010-03-09 14:30:00,71.23,71.23,71.03,71.05,20200.0,60.3529,60.3529,60.1835,60.2004,20200.0
2010-03-09 15:00:00,71.04,71.05,70.7,70.84,25200.0,60.1919,60.2004,59.9038,60.0225,25200.0
2010-03-09 15:30:00,70.84,71.11,70.83,70.98,27100.0,60.0225,60.2512,60.014,60.1411,27100.0
2010-03-10 09:30:00,70.81,70.91,70.57,70.7,28400.0,59.997,60.0818,59.7937,59.9038,28400.0
2010-03-10 10:00:00,70.7,71.03,70.69,71.03,21900.0,59.9038,60.1835,59.8954,60.1835,21900.0
2010-03-10 10:30:00,71.08,71.3,71.03,71.26,20200.0,60.2258,60.4122,60.1835,60.3783,20200.0
2010-03-10 11:00:00,71.24,71.36,71.23,71.32,18900.0,60.3614,60.4631,60.3529,60.4292,18900.0
2010-03-10 11:30:00,71.3,71.3,71.0,71.26,12500.0,60.4122,60.4122,60.158,60.3783,12500.0
2010-03-10 12:00:00,71.28,71.3,70.88,70.88,13600.0,60.3953,60.4122,60.0564,60.0564,13600.0
2010-03-10 12:30:00,70.91,71.03,70.88,71.0,12300.0,60.0818,60.1835,60.0564,60.158,12300.0
2010-03-10 13:00:00,71.0,71.23,70.96,71.2,15500.0,60.158,60.3529,60.1241,60.3275,15500.0
2010-03-10 13:30:00,71.2,71.25,71.07,71.09,15700.0,60.3275,60.3699,60.2173,60.2343,15700.0
2010-03-10 14:00:00,71.09,71.21,70.99,71.08,18100.0,60.2343,60.336,60.1496,60.2258,18100.0
2010-03-10 14:30:00,71.12,71.15,71.03,71.03,19100.0,60.2597,60.2851,60.1835,60.1835,19100.0
2010-03-10 15:00:00,71.04,71.15,70.98,70.98,36200.0,60.1919,60.2851,60.1411,60.1411,36200.0
2010-03-10 15:30:00,70.99,71.17,70.91,71.13,65300.0,60.1496,60.3021,60.0818,60.2682,65300.0
2010-03-11 09:30:00,71.12,71.12,70.52,70.99,20200.0,60.2597,60.2597,59.7513,60.1496,20200.0
2010-03-11 10:00:00,71.0,71.11,70.98,71.07,20400.0,60.158,60.2512,60.1411,60.2173,20400.0
2010-03-11 10:30:00,71.07,71.32,71.06,71.32,10800.0,60.2173,60.4292,60.2089,60.4292,10800.0
2010-03-11 11:00:00,71.32,71.42,71.31,71.34,11100.0,60.4292,60.5139,60.4207,60.4461,11100.0
2010-03-11 11:30:00,71.31,71.31,71.17,71.28,9800.0,60.4207,60.4207,60.3021,60.3953,9800.0
2010-03-11 12:00:00,71.26,71.29,71.15,71.15,23300.0,60.3783,60.4037,60.2851,60.2851,23300.0
2010-03-11 12:30:00,71.15,71.31,71.14,71.31,16400.0,60.2851,60.4207,60.2767,60.4207,16400.0
2010-03-11 13:00:00,71.3,71.34,71.23,71.26,9800.0,60.4122,60.4461,60.3529,60.3783,9800.0
2010-03-11 13:30:00,71.27,71.34,71.2,71.21,18700.0,60.3868,60.4461,60.3275,60.336,18700.0
2010-03-11 14:00:00,71.21,71.25,71.18,71.21,22400.0,60.336,60.3699,60.3105,60.336,22400.0
2010-03-11 14:30:00,71.21,71.25,71.19,71.2,11400.0,60.336,60.3699,60.319,60.3275,11400.0
2010-03-11 15:00:00,71.19,71.43,71.18,71.31,25400.0,60.319,60.5224,60.3105,60.4207,25400.0
2010-03-11 15:30:00,71.31,71.5,71.28,71.36,57900.0,60.4207,60.5817,60.3953,60.4631,57900.0
2010-03-12 09:30:00,71.5,71.5,71.09,71.12,24300.0,60.5817,60.5817,60.2343,60.2597,24300.0
2010-03-12 10:00:00,71.11,71.14,70.88,70.95,28900.0,60.2512,60.2767,60.0564,60.1157,28900.0
2010-03-12 10:30:00,70.95,71.07,70.92,70.95,43500.0,60.1157,60.2173,60.0902,60.1157,43500.0
2010-03-12 11:00:00,70.95,70.95,70.73,70.85,81200.0,60.1157,60.1157,59.9293,60.0309,81200.0
2010-03-12 11:30:00,70.85,70.87,70.61,70.61,49600.0,60.0309,60.0479,59.8276,59.8276,49600.0
2010-03-12 12:00:00,70.6,70.62,70.05,70.59,86300.0,59.8191,59.8361,59.3531,59.8106,86300.0
2010-03-12 12:30:00,70.59,70.7,70.43,70.63,29900.0,59.8106,59.9038,59.6751,59.8445,29900.0
2010-03-12 13:00:00,70.6,70.68,70.48,70.54,25900.0,59.8191,59.8869,59.7174,59.7683,25900.0
2010-03-12 13:30:00,70.56,70.63,70.54,70.58,21900.0,59.7852,59.8445,59.7683,59.8022,21900.0
2010-03-12 14:00:00,70.58,70.72,70.56,70.68,39600.0,59.8022,59.9208,59.7852,59.8869,39600.0
2010-03-12 14:30:00,70.71,70.82,70.68,70.74,40000.0,59.9123,60.0055,59.8869,59.9377,40000.0
2010-03-12 15:00:00,70.75,70.81,70.66,70.71,44900.0,59.9462,59.997,59.87,59.9123,44900.0
2010-03-12 15:30:00,70.73,71.16,70.73,71.16,80200.0,59.9293,60.2936,59.9293,60.2936,80200.0
2010-03-15 09:30:00,71.17,71.33,70.88,70.94,34200.0,60.3021,60.4376,60.0564,60.1072,34200.0
2010-03-15 10:00:00,70.92,71.51,70.92,71.34,31100.0,60.0902,60.5902,60.0902,60.4461,31100.0
2010-03-15 10:30:00,71.35,71.43,70.97,71.28,51500.0,60.4546,60.5224,60.1326,60.3953,51500.0
2010-03-15 11:00:00,71.3,71.33,70.99,71.1,33800.0,60.4122,60.4376,60.1496,60.2428,33800.0
2010-03-15 11:30:00,71.1,71.21,70.93,71.01,26900.0,60.2428,60.336,60.0987,60.1665,26900.0
2010-03-15 12:00:00,70.98,71.19,70.96,71.15,19800.0,60.1411,60.319,60.1241,60.2851,19800.0
2010-03-15 12:30:00,71.14,71.21,71.05,71.2,35000.0,60.2767,60.336,60.2004,60.3275,35000.0
2010-03-15 13:00:00,71.17,71.22,71.1,71.2,22000.0,60.3021,60.3444,60.2428,60.3275,22000.0
2010-03-15 13:30:00,71.21,71.37,71.2,71.31,17600.0,60.336,60.4715,60.3275,60.4207,17600.0
2010-03-15 14:00:00,71.3,71.31,71.22,71.3,8800.0,60.4122,60.4207,60.3444,60.4122,8800.0
2010-03-15 14:30:00,71.31,71.36,71.19,71.35,26900.0,60.4207,60.4631,60.319,60.4546,26900.0
2010-03-15 15:00:00,71.38,71.5,71.29,71.46,34700.0,60.48,60.5817,60.4037,60.5478,34700.0
2010-03-15 15:30:00,71.49,71.73,71.37,71.51,90100.0,60.5732,60.7766,60.4715,60.5902,90100.0
2010-03-16 09:30:00,72.29,74.89,72.17,73.05,77200.0,61.251,63.454,61.1494,61.895,77200.0
2010-03-16 10:00:00,73.05,73.09,72.19,73.04,67900.0,61.895,61.9289,61.1663,61.8865,67900.0
2010-03-16 10:30:00,73.01,73.22,72.75,73.22,26200.0,61.8611,62.039,61.6408,62.039,26200.0
2010-03-16 11:00:00,73.24,73.37,72.86,73.27,27900.0,62.056,62.1661,61.734,62.0814,27900.0
2010-03-16 11:30:00,73.3,73.61,73.21,73.56,42200.0,62.1068,62.3695,62.0306,62.3271,42200.0
2010-03-16 12:00:00,73.57,73.76,73.46,73.73,20000.0,62.3356,62.4966,62.2424,62.4712,20000.0
2010-03-16 12:30:00,73.75,73.76,73.55,73.66,20600.0,62.4881,62.4966,62.3186,62.4118,20600.0
2010-03-16 13:00:00,73.72,73.73,73.64,73.64,12900.0,62.4627,62.4712,62.3949,62.3949,12900.0
2010-03-16 13:30:00,73.64,73.64,73.13,73.16,36200.0,62.3949,62.3949,61.9628,61.9882,36200.0
2010-03-16 14:00:00,73.15,73.44,73.11,73.36,35700.0,61.9797,62.2254,61.9458,62.1577,35700.0
2010-03-16 14:30:00,73.36,73.36,72.86,73.28,42900.0,62.1577,62.1577,61.734,62.0899,42900.0
2010-03-16 15:00:00,73.26,73.43,73.07,73.27,56000.0,62.0729,62.217,61.9119,62.0814,56000.0
2010-03-16 15:30:00,73.23,73.91,73.18,73.88,107300.0,62.0475,62.6237,62.0051,62.5982,107300.0
2010-03-17 09:30:00,74.25,75.0,74.25,74.61,42000.0,62.9117,63.5472,62.9117,63.2168,42000.0
2010-03-17 10:00:00,74.59,74.66,74.48,74.63,19200.0,63.1998,63.2591,63.1066,63.2337,19200.0
2010-03-17 10:30:00,74.66,74.7,74.45,74.65,26000.0,63.2591,63.293,63.0812,63.2507,26000.0
2010-03-17 11:00:00,74.65,74.75,74.55,74.7,16400.0,63.2507,63.3354,63.1659,63.293,16400.0
2010-03-17 11:30:00,74.72,74.91,74.72,74.91,13200.0,63.31,63.471,63.31,63.471,13200.0
2010-03-17 12:00:00,74.91,74.92,74.8,74.81,10600.0,63.471,63.4794,63.3778,63.3862,10600.0
2010-03-17 12:30:00,74.8,74.84,74.66,74.84,25700.0,63.3778,63.4117,63.2591,63.4117,25700.0
2010-03-17 13:00:00,74.83,75.31,74.82,75.26,30700.0,63.4032,63.8099,63.3947,63.7675,30700.0
2010-03-17 13:30:00,75.28,75.48,75.28,75.43,24100.0,63.7845,63.9539,63.7845,63.9116,24100.0
2010-03-17 14:00:00,75.43,75.59,75.39,75.53,19200.0,63.9116,64.0471,63.8777,63.9963,19200.0
2010-03-17 14:30:00,75.54,75.56,75.28,75.44,49600.0,64.0048,64.0217,63.7845,63.92,49600.0
2010-03-17 15:00:00,75.42,75.48,75.19,75.48,107000.0,63.9031,63.9539,63.7082,63.9539,107000.0
2010-03-17 15:30:00,75.47,76.28,75.35,76.15,149000.0,63.9454,64.6318,63.8438,64.5216,149000.0
2010-03-18 09:30:00,76.28,76.47,75.87,75.99,15400.0,64.6318,64.7927,64.2844,64.386,15400.0
2010-03-18 10:00:00,75.99,76.13,75.91,76.0,28300.0,64.386,64.5047,64.3183,64.3945,28300.0
2010-03-18 10:30:00,76.0,76.0,75.44,75.75,44700.0,64.3945,64.3945,63.92,64.1827,44700.0
2010-03-18 11:00:00,75.72,75.77,75.62,75.63,49400.0,64.1573,64.1996,64.0725,64.081,49400.0
2010-03-18 11:30:00,75.65,75.65,75.01,75.18,50800.0,64.098,64.098,63.5557,63.6997,50800.0
2010-03-18 12:00:00,75.19,75.19,74.91,74.95,31700.0,63.7082,63.7082,63.471,63.5049,31700.0
2010-03-18 12:30:00,74.97,75.03,74.83,75.0,17000.0,63.5218,63.5726,63.4032,63.5472,17000.0
2010-03-18 13:00:00,75.0,75.04,74.84,74.87,24600.0,63.5472,63.5811,63.4117,63.4371,24600.0
2010-03-18 13:30:00,74.91,75.01,74.9,75.0,14600.0,63.471,63.5557,63.4625,63.5472,14600.0
2010-03-18 14:00:00,74.99,75.01,74.94,74.99,19800.0,63.5387,63.5557,63.4964,63.5387,19800.0
2010-03-18 14:30:00,74.99,75.03,74.85,74.97,39100.0,63.5387,63.5726,63.4201,63.5218,39100.0
2010-03-18 15:00:00,74.97,75.15,74.94,75.13,32100.0,63.5218,63.6743,63.4964,63.6574,32100.0
2010-03-18 15:30:00,75.13,75.25,75.0,75.04,81500.0,63.6574,63.759,63.5472,63.5811,81500.0
2010-03-19 09:30:00,74.76,74.89,73.89,74.39,101200.0,63.3439,63.454,62.6067,63.0304,101200.0
2010-03-19 10:00:00,74.39,74.47,73.25,73.45,43300.0,63.0304,63.0982,62.0645,62.2339,43300.0
2010-03-19 10:30:00,73.49,73.73,73.43,73.46,47000.0,62.2678,62.4712,62.217,62.2424,47000.0
2010-03-19 11:00:00,73.45,73.57,73.43,73.45,41300.0,62.2339,62.3356,62.217,62.2339,41300.0
2010-03-19 11:30:00,73.46,73.53,73.43,73.48,19000.0,62.2424,62.3017,62.217,62.2593,19000.0
2010-03-19 12:00:00,73.48,73.51,73.15,73.22,57300.0,62.2593,62.2847,61.9797,62.039,57300.0
2010-03-19 12:30:00,73.24,73.26,73.13,73.17,24900.0,62.056,62.0729,61.9628,61.9967,24900.0
2010-03-19 13:00:00,73.19,73.26,72.9,72.91,34800.0,62.0136,62.0729,61.7679,61.7764,34800.0
2010-03-19 13:30:00,72.91,73.0,72.84,72.99,31700.0,61.7764,61.8526,61.7171,61.8442,31700.0
2010-03-19 14:00:00,73.0,73.01,72.81,72.84,60300.0,61.8526,61.8611,61.6916,61.7171,60300.0
2010-03-19 14:30:00,72.84,72.86,72.69,72.7,50300.0,61.7171,61.734,61.59,61.5984,50300.0
2010-03-19 15:00:00,72.67,72.73,72.65,72.66,108500.0,61.573,61.6239,61.5561,61.5645,108500.0
2010-03-19 15:30:00,72.66,72.74,72.5,72.6,188900.0,61.5645,61.6323,61.429,61.5137,188900.0
2010-03-22 09:30:00,72.12,73.12,71.81,72.96,48900.0,61.107,61.9543,60.8443,61.8187,48900.0
2010-03-22 10:00:00,72.96,72.96,72.64,72.78,81800.0,61.8187,61.8187,61.5476,61.6662,81800.0
2010-03-22 10:30:00,72.75,72.84,72.43,72.49,38100.0,61.6408,61.7171,61.3697,61.4205,38100.0
2010-03-22 11:00:00,72.49,72.72,72.49,72.65,20200.0,61.4205,61.6154,61.4205,61.5561,20200.0
2010-03-22 11:30:00,72.65,72.78,72.46,72.75,25000.0,61.5561,61.6662,61.3951,61.6408,25000.0
2010-03-22 12:00:00,72.75,72.75,72.43,72.5,23800.0,61.6408,61.6408,61.3697,61.429,23800.0
2010-03-22 12:30:00,72.54,72.64,72.49,72.51,22900.0,61.4629,61.5476,61.4205,61.4375,22900.0
2010-03-22 13:00:00,72.51,72.78,72.45,72.65,40700.0,61.4375,61.6662,61.3866,61.5561,40700.0
2010-03-22 13:30:00,72.67,72.81,72.67,72.75,12600.0,61.573,61.6916,61.573,61.6408,12600.0
2010-03-22 14:00:00,72.75,72.86,72.67,72.86,17500.0,61.6408,61.734,61.573,61.734,17500.0
2010-03-22 14:30:00,72.85,72.93,72.77,72.8,12200.0,61.7255,61.7933,61.6577,61.6832,12200.0
2010-03-22 15:00:00,72.81,73.0,72.77,72.95,33900.0,61.6916,61.8526,61.6577,61.8103,33900.0
2010-03-22 15:30:00,72.97,73.05,72.9,73.01,107100.0,61.8272,61.895,61.7679,61.8611,107100.0
2010-03-23 09:30:00,72.88,73.07,72.68,73.0,39700.0,61.751,61.9119,61.5815,61.8526,39700.0
2010-03-23 10:00:00,72.96,73.07,72.87,73.0,39500.0,61.8187,61.9119,61.7425,61.8526,39500.0
2010-03-23 10:30:00,73.0,73.02,72.64,72.7,57100.0,61.8526,61.8696,61.5476,61.5984,57100.0
2010-03-23 11:00:00,72.71,73.01,72.7,72.85,36100.0,61.6069,61.8611,61.5984,61.7255,36100.0
2010-03-23 11:30:00,72.89,73.02,72.86,73.0,38900.0,61.7594,61.8696,61.734,61.8526,38900.0
2010-03-23 12:00:00,73.0,73.13,72.95,73.13,24000.0,61.8526,61.9628,61.8103,61.9628,24000.0
2010-03-23 12:30:00,73.15,73.28,73.11,73.11,25800.0,61.9797,62.0899,61.9458,61.9458,25800.0
2010-03-23 13:00:00,73.11,73.14,73.06,73.1,36300.0,61.9458,61.9712,61.9035,61.9374,36300.0
2010-03-23 13:30:00,73.1,73.26,73.08,73.22,40200.0,61.9374,62.0729,61.9204,62.039,40200.0
2010-03-23 14:00:00,73.2,73.41,73.2,73.37,11300.0,62.0221,62.2,62.0221,62.1661,11300.0
2010-03-23 14:30:00,73.38,73.4,73.2,73.37,18400.0,62.1746,62.1915,62.0221,62.1661,18400.0
2010-03-23 15:00:00,73.38,73.81,73.33,73.77,33700.0,62.1746,62.5389,62.1322,62.505,33700.0
2010-03-23 15:30:00,73.78,73.78,73.1,73.59,170200.0,62.5135,62.5135,61.9374,62.3525,170200.0
2010-03-24 09:30:00,73.07,73.49,72.86,73.0,59200.0,61.9119,62.2678,61.734,61.8526,59200.0
2010-03-24 10:00:00,72.9,73.03,72.53,72.56,84900.0,61.7679,61.878,61.4544,61.4798,84900.0
2010-03-24 10:30:00,72.62,72.88,72.46,72.49,59100.0,61.5307,61.751,61.3951,61.4205,59100.0
2010-03-24 11:00:00,72.5,72.6,71.96,72.02,59000.0,61.429,61.5137,60.9714,61.0223,59000.0
2010-03-24 11:30:00,72.04,72.44,71.99,72.44,19000.0,61.0392,61.3781,60.9969,61.3781,19000.0
2010-03-24 12:00:00,72.49,72.75,72.48,72.75,21500.0,61.4205,61.6408,61.412,61.6408,21500.0
2010-03-24 12:30:00,72.76,72.78,72.42,72.45,23500.0,61.6493,61.6662,61.3612,61.3866,23500.0
2010-03-24 13:00:00,72.45,72.58,72.28,72.57,19800.0,61.3866,61.4968,61.2426,61.4883,19800.0
2010-03-24 13:30:00,72.55,72.67,72.46,72.67,19500.0,61.4713,61.573,61.3951,61.573,19500.0
2010-03-24 14:00:00,72.69,72.69,72.58,72.68,29800.0,61.59,61.59,61.4968,61.5815,29800.0
2010-03-24 14:30:00,72.69,72.75,72.62,72.68,29600.0,61.59,61.6408,61.5307,61.5815,29600.0
2010-03-24 15:00:00,72.69,72.76,72.54,72.69,54700.0,61.59,61.6493,61.4629,61.59,54700.0
2010-03-24 15:30:00,72.67,72.85,72.66,72.74,62500.0,61.573,61.7255,61.5645,61.6323,62500.0
2010-03-25 09:30:00,72.75,73.63,72.25,72.66,33500.0,61.6408,62.3864,61.2172,61.5645,33500.0
2010-03-25 10:00:00,72.76,72.83,72.55,72.63,29300.0,61.6493,61.7086,61.4713,61.5391,29300.0
2010-03-25 10:30:00,72.64,72.7,72.53,72.6,15200.0,61.5476,61.5984,61.4544,61.5137,15200.0
2010-03-25 11:00:00,72.6,73.22,72.59,72.98,31500.0,61.5137,62.039,61.5052,61.8357,31500.0
2010-03-25 11:30:00,72.99,73.0,72.74,72.75,29900.0,61.8442,61.8526,61.6323,61.6408,29900.0
2010-03-25 12:00:00,72.75,72.75,72.56,72.58,18100.0,61.6408,61.6408,61.4798,61.4968,18100.0
2010-03-25 12:30:00,72.59,72.71,72.55,72.59,21800.0,61.5052,61.6069,61.4713,61.5052,21800.0
2010-03-25 13:00:00,72.57,72.98,72.56,72.92,33500.0,61.4883,61.8357,61.4798,61.7848,33500.0
2010-03-25 13:30:00,72.88,72.93,72.57,72.58,22900.0,61.751,61.7933,61.4883,61.4968,22900.0
2010-03-25 14:00:00,72.61,72.74,72.44,72.46,20300.0,61.5222,61.6323,61.3781,61.3951,20300.0
2010-03-25 14:30:00,72.43,72.66,72.39,72.61,17900.0,61.3697,61.5645,61.3358,61.5222,17900.0
2010-03-25 15:00:00,72.62,72.88,72.62,72.74,62000.0,61.5307,61.751,61.5307,61.6323,62000.0
2010-03-25 15:30:00,72.74,72.74,72.2,72.23,56000.0,61.6323,61.6323,61.1748,61.2002,56000.0
2010-03-26 09:30:00,72.52,72.7,72.42,72.45,23700.0,61.4459,61.5984,61.3612,61.3866,23700.0
2010-03-26 10:00:00,72.41,72.73,72.31,72.53,34000.0,61.3527,61.6239,61.268,61.4544,34000.0
2010-03-26 10:30:00,72.56,72.58,72.34,72.38,13400.0,61.4798,61.4968,61.2934,61.3273,13400.0
2010-03-26 11:00:00,72.38,72.61,72.38,72.5,14100.0,61.3273,61.5222,61.3273,61.429,14100.0
2010-03-26 11:30:00,72.52,72.55,72.4,72.46,12100.0,61.4459,61.4713,61.3442,61.3951,12100.0
2010-03-26 12:00:00,72.39,72.46,72.22,72.23,5000.0,61.3358,61.3951,61.1917,61.2002,5000.0
2010-03-26 12:30:00,72.23,72.26,71.9,72.01,16300.0,61.2002,61.2256,60.9206,61.0138,16300.0
2010-03-26 13:00:00,71.98,72.09,71.85,71.94,10300.0,60.9884,61.0816,60.8782,60.9545,10300.0
2010-03-26 13:30:00,71.93,71.95,71.73,71.76,31700.0,60.946,60.963,60.7766,60.802,31700.0
2010-03-26 14:00:00,71.77,72.22,71.73,72.22,21700.0,60.8105,61.1917,60.7766,61.1917,21700.0
2010-03-26 14:30:00,72.23,72.23,72.01,72.16,19100.0,61.2002,61.2002,61.0138,61.1409,19100.0
2010-03-26 15:00:00,72.15,72.34,72.15,72.33,25600.0,61.1324,61.2934,61.1324,61.2849,25600.0
2010-03-26 15:30:00,72.32,72.48,72.18,72.38,45900.0,61.2765,61.412,61.1578,61.3273,45900.0
2010-03-29 09:30:00,72.39,73.28,72.35,73.13,21200.0,61.3358,62.0899,61.3019,61.9628,21200.0
2010-03-29 10:00:00,73.12,73.36,73.1,73.23,19900.0,61.9543,62.1577,61.9374,62.0475,19900.0
2010-03-29 10:30:00,73.19,73.35,73.13,73.25,17200.0,62.0136,62.1492,61.9628,62.0645,17200.0
2010-03-29 11:00:00,73.28,73.31,73.16,73.29,10400.0,62.0899,62.1153,61.9882,62.0983,10400.0
2010-03-29 11:30:00,73.3,73.31,73.04,73.07,7900.0,62.1068,62.1153,61.8865,61.9119,7900.0
2010-03-29 12:00:00,73.05,73.18,73.04,73.18,8100.0,61.895,62.0051,61.8865,62.0051,8100.0
2010-03-29 12:30:00,73.18,73.18,72.92,72.97,16600.0,62.0051,62.0051,61.7848,61.8272,16600.0
2010-03-29 13:00:00,72.97,73.11,72.95,73.02,51500.0,61.8272,61.9458,61.8103,61.8696,51500.0
2010-03-29 13:30:00,73.02,73.12,72.96,73.05,12600.0,61.8696,61.9543,61.8187,61.895,12600.0
2010-03-29 14:00:00,73.04,73.13,72.88,72.94,21300.0,61.8865,61.9628,61.751,61.8018,21300.0
2010-03-29 14:30:00,72.94,73.04,72.91,72.99,13100.0,61.8018,61.8865,61.7764,61.8442,13100.0
2010-03-29 15:00:00,72.98,73.01,72.87,72.87,12400.0,61.8357,61.8611,61.7425,61.7425,12400.0
2010-03-29 15:30:00,72.88,72.99,72.77,72.98,28000.0,61.751,61.8442,61.6577,61.8357,28000.0
2010-03-30 09:30:00,72.81,73.42,72.74,73.33,8600.0,61.6916,62.2085,61.6323,62.1322,8600.0
2010-03-30 10:00:00,73.24,73.45,73.18,73.38,32700.0,62.056,62.2339,62.0051,62.1746,32700.0
2010-03-30 10:30:00,73.39,73.44,73.26,73.3,8400.0,62.1831,62.2254,62.0729,62.1068,8400.0
2010-03-30 11:00:00,73.27,73.36,73.07,73.14,29200.0,62.0814,62.1577,61.9119,61.9712,29200.0
2010-03-30 11:30:00,73.18,73.5,73.11,73.46,19700.0,62.0051,62.2763,61.9458,62.2424,19700.0
2010-03-30 12:00:00,73.45,73.45,73.2,73.36,14600.0,62.2339,62.2339,62.0221,62.1577,14600.0
2010-03-30 12:30:00,73.37,73.37,73.23,73.28,8400.0,62.1661,62.1661,62.0475,62.0899,8400.0
2010-03-30 13:00:00,73.25,73.26,73.15,73.22,10300.0,62.0645,62.0729,61.9797,62.039,10300.0
2010-03-30 13:30:00,73.22,73.32,73.18,73.23,26200.0,62.039,62.1238,62.0051,62.0475,26200.0
2010-03-30 14:00:00,73.26,73.29,73.19,73.23,13700.0,62.0729,62.0983,62.0136,62.0475,13700.0
2010-03-30 14:30:00,73.25,73.38,73.25,73.29,10800.0,62.0645,62.1746,62.0645,62.0983,10800.0
2010-03-30 15:00:00,73.32,73.36,73.26,73.33,14600.0,62.1238,62.1577,62.0729,62.1322,14600.0
2010-03-30 15:30:00,73.32,73.42,73.24,73.29,25100.0,62.1238,62.2085,62.056,62.0983,25100.0
2010-03-31 09:30:00,73.17,73.6,73.17,73.3,8300.0,61.9967,62.361,61.9967,62.1068,8300.0
2010-03-31 10:00:00,73.25,73.66,73.25,73.61,9100.0,62.0645,62.4118,62.0645,62.3695,9100.0
2010-03-31 10:30:00,73.61,73.86,73.57,73.83,8000.0,62.3695,62.5813,62.3356,62.5559,8000.0
2010-03-31 11:00:00,73.82,73.82,73.42,73.43,7500.0,62.5474,62.5474,62.2085,62.217,7500.0
2010-03-31 11:30:00,73.42,73.69,73.42,73.68,7600.0,62.2085,62.4373,62.2085,62.4288,7600.0
2010-03-31 12:00:00,73.64,73.85,73.61,73.8,12100.0,62.3949,62.5728,62.3695,62.5305,12100.0
2010-03-31 12:30:00,73.8,73.9,73.74,73.84,11600.0,62.5305,62.6152,62.4796,62.5644,11600.0
2010-03-31 13:00:00,73.82,74.0,73.71,74.0,11000.0,62.5474,62.6999,62.4542,62.6999,11000.0
2010-03-31 13:30:00,73.99,73.99,73.79,73.8,10900.0,62.6914,62.6914,62.522,62.5305,10900.0
2010-03-31 14:00:00,73.8,73.91,73.74,73.74,10800.0,62.5305,62.6237,62.4796,62.4796,10800.0
2010-03-31 14:30:00,73.75,73.78,73.52,73.64,12800.0,62.4881,62.5135,62.2932,62.3949,12800.0
2010-03-31 15:00:00,73.63,73.74,73.55,73.74,31800.0,62.3864,62.4796,62.3186,62.4796,31800.0
2010-03-31 15:30:00,73.72,73.74,73.29,73.38,84000.0,62.4627,62.4796,62.0983,62.1746,84000.0
2010-04-01 09:30:00,73.83,74.29,73.59,73.86,8500.0,62.5559,62.9456,62.3525,62.5813,8500.0
2010-04-01 10:00:00,73.93,73.97,73.76,73.94,13300.0,62.6406,62.6745,62.4966,62.6491,13300.0
2010-04-01 10:30:00,73.93,74.07,73.85,74.03,34500.0,62.6406,62.7592,62.5728,62.7253,34500.0
2010-04-01 11:00:00,74.01,74.09,73.84,73.88,13400.0,62.7084,62.7762,62.5644,62.5982,13400.0
2010-04-01 11:30:00,73.86,73.91,73.76,73.76,5500.0,62.5813,62.6237,62.4966,62.4966,5500.0
2010-04-01 12:00:00,73.76,73.8,73.58,73.58,5800.0,62.4966,62.5305,62.3441,62.3441,5800.0
2010-04-01 12:30:00,73.57,73.69,73.54,73.57,5400.0,62.3356,62.4373,62.3102,62.3356,5400.0
2010-04-01 13:00:00,73.55,73.55,73.38,73.46,8800.0,62.3186,62.3186,62.1746,62.2424,8800.0
2010-04-01 13:30:00,73.51,73.56,73.16,73.23,9600.0,62.2847,62.3271,61.9882,62.0475,9600.0
2010-04-01 14:00:00,73.28,73.34,73.13,73.16,5400.0,62.0899,62.1407,61.9628,61.9882,5400.0
2010-04-01 14:30:00,73.12,73.33,72.96,73.27,15300.0,61.9543,62.1322,61.8187,62.0814,15300.0
2010-04-01 15:00:00,73.26,73.43,73.19,73.37,15400.0,62.0729,62.217,62.0136,62.1661,15400.0
2010-04-01 15:30:00,73.38,73.68,73.36,73.63,25900.0,62.1746,62.4288,62.1577,62.3864,25900.0
2010-04-05 09:30:00,73.43,74.11,73.3,74.03,13600.0,62.217,62.7931,62.1068,62.7253,13600.0
2010-04-05 10:00:00,74.07,74.51,74.0,74.46,11900.0,62.7592,63.132,62.6999,63.0897,11900.0
2010-04-05 10:30:00,74.45,74.67,74.28,74.46,10200.0,63.0812,63.2676,62.9372,63.0897,10200.0
2010-04-05 11:00:00,74.46,74.64,74.45,74.53,20700.0,63.0897,63.2422,63.0812,63.149,20700.0
2010-04-05 11:30:00,74.53,74.53,74.37,74.39,10400.0,63.149,63.149,63.0134,63.0304,10400.0
2010-04-05 12:00:00,74.39,74.39,74.23,74.28,7400.0,63.0304,63.0304,62.8948,62.9372,7400.0
2010-04-05 12:30:00,74.28,74.35,74.22,74.22,7900.0,62.9372,62.9965,62.8863,62.8863,7900.0
2010-04-05 13:00:00,74.22,74.29,74.18,74.29,4700.0,62.8863,62.9456,62.8524,62.9456,4700.0
2010-04-05 13:30:00,74.29,74.31,74.23,74.31,4600.0,62.9456,62.9626,62.8948,62.9626,4600.0
2010-04-05 14:00:00,74.3,74.31,74.16,74.24,5900.0,62.9541,62.9626,62.8355,62.9033,5900.0
2010-04-05 14:30:00,74.24,74.36,74.19,74.19,10300.0,62.9033,63.0049,62.8609,62.8609,10300.0
2010-04-05 15:00:00,74.2,74.24,74.18,74.24,15500.0,62.8694,62.9033,62.8524,62.9033,15500.0
2010-04-05 15:30:00,74.22,74.39,74.15,74.39,31600.0,62.8863,63.0304,62.827,63.0304,31600.0
2010-04-06 09:30:00,74.32,74.45,74.12,74.36,3900.0,62.9711,63.0812,62.8016,63.0049,3900.0
2010-04-06 10:00:00,74.31,74.46,74.25,74.34,12300.0,62.9626,63.0897,62.9117,62.988,12300.0
2010-04-06 10:30:00,74.42,74.61,74.38,74.61,16300.0,63.0558,63.2168,63.0219,63.2168,16300.0
2010-04-06 11:00:00,74.59,74.6,74.23,74.41,22700.0,63.1998,63.2083,62.8948,63.0473,22700.0
2010-04-06 11:30:00,74.41,74.43,74.19,74.24,23100.0,63.0473,63.0643,62.8609,62.9033,23100.0
2010-04-06 12:00:00,74.23,74.27,74.18,74.23,11400.0,62.8948,62.9287,62.8524,62.8948,11400.0
2010-04-06 12:30:00,74.23,74.31,74.2,74.3,16600.0,62.8948,62.9626,62.8694,62.9541,16600.0
2010-04-06 13:00:00,74.31,74.31,74.18,74.23,14200.0,62.9626,62.9626,62.8524,62.8948,14200.0
2010-04-06 13:30:00,74.21,74.39,74.2,74.38,12700.0,62.8779,63.0304,62.8694,63.0219,12700.0
2010-04-06 14:00:00,74.34,74.71,74.33,74.71,11100.0,62.988,63.3015,62.9795,63.3015,11100.0
2010-04-06 14:30:00,74.69,74.83,74.69,74.83,11800.0,63.2846,63.4032,63.2846,63.4032,11800.0
2010-04-06 15:00:00,74.82,74.82,74.57,74.63,21200.0,63.3947,63.3947,63.1829,63.2337,21200.0
2010-04-06 15:30:00,74.58,74.64,74.53,74.62,23700.0,63.1914,63.2422,63.149,63.2252,23700.0
2010-04-07 09:30:00,74.58,74.8,74.25,74.79,28000.0,63.1914,63.3778,62.9117,63.3693,28000.0
2010-04-07 10:00:00,74.79,74.98,74.7,74.94,9800.0,63.3693,63.5303,63.293,63.4964,9800.0
2010-04-07 10:30:00,74.94,74.94,74.76,74.84,12600.0,63.4964,63.4964,63.3439,63.4117,12600.0
2010-04-07 11:00:00,74.84,74.99,74.73,74.9,8100.0,63.4117,63.5387,63.3184,63.4625,8100.0
2010-04-07 11:30:00,74.92,74.98,74.79,74.94,8500.0,63.4794,63.5303,63.3693,63.4964,8500.0
2010-04-07 12:00:00,74.93,74.93,74.84,74.86,11000.0,63.4879,63.4879,63.4117,63.4286,11000.0
2010-04-07 12:30:00,74.84,75.0,74.84,75.0,19500.0,63.4117,63.5472,63.4117,63.5472,19500.0
2010-04-07 13:00:00,74.99,75.08,74.95,75.03,26500.0,63.5387,63.615,63.5049,63.5726,26500.0
2010-04-07 13:30:00,75.05,75.06,74.91,74.96,9300.0,63.5896,63.5981,63.471,63.5133,9300.0
2010-04-07 14:00:00,74.95,75.0,74.89,74.99,46400.0,63.5049,63.5472,63.454,63.5387,46400.0
2010-04-07 14:30:00,74.98,75.08,74.88,75.01,32400.0,63.5303,63.615,63.4455,63.5557,32400.0
2010-04-07 15:00:00,74.98,75.02,74.7,74.99,74200.0,63.5303,63.5642,63.293,63.5387,74200.0
2010-04-07 15:30:00,74.99,75.14,74.89,75.08,78400.0,63.5387,63.6658,63.454,63.615,78400.0
2010-04-08 09:30:00,74.86,74.86,74.1,74.18,17100.0,63.4286,63.4286,62.7847,62.8524,17100.0
2010-04-08 10:00:00,74.16,74.19,73.92,74.06,7100.0,62.8355,62.8609,62.6321,62.7508,7100.0
2010-04-08 10:30:00,74.17,74.24,74.08,74.17,6300.0,62.844,62.9033,62.7677,62.844,6300.0
2010-04-08 11:00:00,74.18,74.31,74.17,74.26,20900.0,62.8524,62.9626,62.844,62.9202,20900.0
2010-04-08 11:30:00,74.29,74.53,74.29,74.53,5100.0,62.9456,63.149,62.9456,63.149,5100.0
2010-04-08 12:00:00,74.54,74.63,74.46,74.61,5800.0,63.1575,63.2337,63.0897,63.2168,5800.0
2010-04-08 12:30:00,74.62,74.66,74.56,74.66,8000.0,63.2252,63.2591,63.1744,63.2591,8000.0
2010-04-08 13:00:00,74.71,74.79,74.68,74.78,9700.0,63.3015,63.3693,63.2761,63.3608,9700.0
2010-04-08 13:30:00,74.8,74.87,74.64,74.64,9200.0,63.3778,63.4371,63.2422,63.2422,9200.0
2010-04-08 14:00:00,74.66,74.77,74.64,74.76,8700.0,63.2591,63.3523,63.2422,63.3439,8700.0
2010-04-08 14:30:00,74.76,74.8,74.68,74.7,16000.0,63.3439,63.3778,63.2761,63.293,16000.0
2010-04-08 15:00:00,74.71,74.82,74.56,74.56,28600.0,63.3015,63.3947,63.1744,63.1744,28600.0
2010-04-08 15:30:00,74.58,74.68,74.52,74.62,23500.0,63.1914,63.2761,63.1405,63.2252,23500.0
2010-04-09 09:30:00,74.7,74.73,74.13,74.42,12700.0,63.293,63.3184,62.8101,63.0558,12700.0
2010-04-09 10:00:00,74.41,74.49,74.29,74.35,11900.0,63.0473,63.1151,62.9456,62.9965,11900.0
2010-04-09 10:30:00,74.35,74.57,74.26,74.33,15900.0,62.9965,63.1829,62.9202,62.9795,15900.0
2010-04-09 11:00:00,74.33,74.46,74.26,74.39,23300.0,62.9795,63.0897,62.9202,63.0304,23300.0
2010-04-09 11:30:00,74.4,74.57,74.36,74.56,7800.0,63.0388,63.1829,63.0049,63.1744,7800.0
2010-04-09 12:00:00,74.56,74.58,74.17,74.21,19600.0,63.1744,63.1914,62.844,62.8779,19600.0
2010-04-09 12:30:00,74.2,74.34,74.2,74.29,12300.0,62.8694,62.988,62.8694,62.9456,12300.0
2010-04-09 13:00:00,74.31,74.44,74.28,74.34,70400.0,62.9626,63.0727,62.9372,62.988,70400.0
2010-04-09 13:30:00,74.34,74.52,74.32,74.33,11600.0,62.988,63.1405,62.9711,62.9795,11600.0
2010-04-09 14:00:00,74.3,74.42,74.24,74.42,8900.0,62.9541,63.0558,62.9033,63.0558,8900.0
2010-04-09 14:30:00,74.45,74.63,74.43,74.51,9300.0,63.0812,63.2337,63.0643,63.132,9300.0
2010-04-09 15:00:00,74.51,74.58,74.31,74.51,22500.0,63.132,63.1914,62.9626,63.132,22500.0
2010-04-09 15:30:00,74.55,74.96,74.55,74.92,29300.0,63.1659,63.5133,63.1659,63.4794,29300.0
2010-04-12 09:30:00,75.17,75.17,74.86,74.86,3400.0,63.6913,63.6913,63.4286,63.4286,3400.0
2010-04-12 10:00:00,74.7,75.04,74.7,75.03,5800.0,63.293,63.5811,63.293,63.5726,5800.0
2010-04-12 10:30:00,75.07,75.31,75.03,75.21,10000.0,63.6065,63.8099,63.5726,63.7252,10000.0
2010-04-12 11:00:00,75.21,75.23,75.07,75.07,5100.0,63.7252,63.7421,63.6065,63.6065,5100.0
2010-04-12 11:30:00,75.07,75.23,75.07,75.15,3700.0,63.6065,63.7421,63.6065,63.6743,3700.0
2010-04-12 12:00:00,75.17,75.2,75.09,75.12,3900.0,63.6913,63.7167,63.6235,63.6489,3900.0
2010-04-12 12:30:00,75.13,75.25,75.07,75.25,5400.0,63.6574,63.759,63.6065,63.759,5400.0
2010-04-12 13:00:00,75.28,75.3,75.23,75.26,3700.0,63.7845,63.8014,63.7421,63.7675,3700.0
2010-04-12 13:30:00,75.3,75.34,75.27,75.3,5300.0,63.8014,63.8353,63.776,63.8014,5300.0
2010-04-12 14:00:00,75.28,75.41,75.27,75.32,7200.0,63.7845,63.8946,63.776,63.8184,7200.0
2010-04-12 14:30:00,75.31,75.41,75.26,75.4,5500.0,63.8099,63.8946,63.7675,63.8861,5500.0
2010-04-12 15:00:00,75.4,75.4,75.15,75.19,25200.0,63.8861,63.8861,63.6743,63.7082,25200.0
2010-04-12 15:30:00,75.18,75.47,75.17,75.47,29300.0,63.6997,63.9454,63.6913,63.9454,29300.0
2010-04-13 09:30:00,75.31,75.47,75.29,75.36,7400.0,63.8099,63.9454,63.7929,63.8522,7400.0
2010-04-13 10:00:00,75.3,75.42,75.11,75.18,7900.0,63.8014,63.9031,63.6404,63.6997,7900.0
2010-04-13 10:30:00,75.15,75.24,74.98,75.01,7900.0,63.6743,63.7506,63.5303,63.5557,7900.0
2010-04-13 11:00:00,75.05,75.19,75.05,75.16,5500.0,63.5896,63.7082,63.5896,63.6828,5500.0
2010-04-13 11:30:00,75.15,75.15,75.04,75.06,5700.0,63.6743,63.6743,63.5811,63.5981,5700.0
2010-04-13 12:00:00,75.05,75.33,75.04,75.24,4800.0,63.5896,63.8268,63.5811,63.7506,4800.0
2010-04-13 12:30:00,75.24,75.24,75.17,75.19,6800.0,63.7506,63.7506,63.6913,63.7082,6800.0
2010-04-13 13:00:00,75.18,75.2,75.11,75.13,5800.0,63.6997,63.7167,63.6404,63.6574,5800.0
2010-04-13 13:30:00,75.13,75.28,75.1,75.28,6200.0,63.6574,63.7845,63.6319,63.7845,6200.0
2010-04-13 14:00:00,75.27,75.29,75.13,75.21,7300.0,63.776,63.7929,63.6574,63.7252,7300.0
2010-04-13 14:30:00,75.21,75.25,75.09,75.13,11000.0,63.7252,63.759,63.6235,63.6574,11000.0
2010-04-13 15:00:00,75.14,75.33,75.07,75.33,24300.0,63.6658,63.8268,63.6065,63.8268,24300.0
2010-04-13 15:30:00,75.33,75.49,75.29,75.37,20400.0,63.8268,63.9624,63.7929,63.8607,20400.0
2010-04-14 09:30:00,75.51,75.93,75.48,75.6,9100.0,63.9793,64.3352,63.9539,64.0556,9100.0
2010-04-14 10:00:00,75.6,75.74,75.46,75.63,8700.0,64.0556,64.1742,63.937,64.081,8700.0
2010-04-14 10:30:00,75.64,75.69,75.46,75.53,8600.0,64.0895,64.1319,63.937,63.9963,8600.0
2010-04-14 11:00:00,75.6,75.65,75.5,75.65,5800.0,64.0556,64.098,63.9709,64.098,5800.0
2010-04-14 11:30:00,75.65,75.65,75.52,75.54,4800.0,64.098,64.098,63.9878,64.0048,4800.0
2010-04-14 12:00:00,75.55,75.64,75.55,75.61,1400.0,64.0132,64.0895,64.0132,64.0641,1400.0
2010-04-14 12:30:00,75.62,75.74,75.6,75.65,5600.0,64.0725,64.1742,64.0556,64.098,5600.0
2010-04-14 13:00:00,75.67,75.69,75.61,75.65,7300.0,64.1149,64.1319,64.0641,64.098,7300.0
2010-04-14 13:30:00,75.67,75.68,75.5,75.53,11800.0,64.1149,64.1234,63.9709,63.9963,11800.0
2010-04-14 14:00:00,75.56,75.61,75.53,75.55,7500.0,64.0217,64.0641,63.9963,64.0132,7500.0
2010-04-14 14:30:00,75.58,75.64,75.54,75.6,11000.0,64.0387,64.0895,64.0048,64.0556,11000.0
2010-04-14 15:00:00,75.6,75.7,75.56,75.7,12700.0,64.0556,64.1403,64.0217,64.1403,12700.0
2010-04-14 15:30:00,75.7,75.97,75.68,75.92,28700.0,64.1403,64.3691,64.1234,64.3267,28700.0
2010-04-15 09:30:00,75.65,76.36,75.65,76.04,9600.0,64.098,64.6995,64.098,64.4284,9600.0
2010-04-15 10:00:00,76.05,76.2,76.05,76.08,3700.0,64.4369,64.564,64.4369,64.4623,3700.0
2010-04-15 10:30:00,76.12,76.17,76.1,76.17,5000.0,64.4962,64.5386,64.4792,64.5386,5000.0
2010-04-15 11:00:00,76.16,76.18,75.92,76.04,11100.0,64.5301,64.547,64.3267,64.4284,11100.0
2010-04-15 11:30:00,76.01,76.01,75.72,75.72,15400.0,64.403,64.403,64.1573,64.1573,15400.0
2010-04-15 12:00:00,75.73,75.74,75.61,75.65,13400.0,64.1657,64.1742,64.0641,64.098,13400.0
2010-04-15 12:30:00,75.65,75.65,75.58,75.63,9700.0,64.098,64.098,64.0387,64.081,9700.0
2010-04-15 13:00:00,75.67,75.67,75.61,75.65,11900.0,64.1149,64.1149,64.0641,64.098,11900.0
2010-04-15 13:30:00,75.64,75.65,75.54,75.6,9700.0,64.0895,64.098,64.0048,64.0556,9700.0
2010-04-15 14:00:00,75.59,75.63,75.55,75.55,64000.0,64.0471,64.081,64.0132,64.0132,64000.0
2010-04-15 14:30:00,75.58,75.75,75.55,75.72,11100.0,64.0387,64.1827,64.0132,64.1573,11100.0
2010-04-15 15:00:00,75.73,75.75,75.65,75.67,21800.0,64.1657,64.1827,64.098,64.1149,21800.0
2010-04-15 15:30:00,75.67,75.75,75.57,75.62,47900.0,64.1149,64.1827,64.0302,64.0725,47900.0
2010-04-16 09:30:00,75.42,75.8,75.42,75.56,5200.0,63.9031,64.2251,63.9031,64.0217,5200.0
2010-04-16 10:00:00,75.57,75.61,75.49,75.51,17400.0,64.0302,64.0641,63.9624,63.9793,17400.0
2010-04-16 10:30:00,75.54,75.62,75.25,75.56,19400.0,64.0048,64.0725,63.759,64.0217,19400.0
2010-04-16 11:00:00,75.53,75.58,75.13,75.13,28400.0,63.9963,64.0387,63.6574,63.6574,28400.0
2010-04-16 11:30:00,75.12,75.13,74.65,74.84,22300.0,63.6489,63.6574,63.2507,63.4117,22300.0
2010-04-16 12:00:00,74.85,74.85,74.57,74.6,18300.0,63.4201,63.4201,63.1829,63.2083,18300.0
2010-04-16 12:30:00,74.65,74.73,74.42,74.72,24100.0,63.2507,63.3184,63.0558,63.31,24100.0
2010-04-16 13:00:00,74.69,74.74,74.58,74.6,21900.0,63.2846,63.3269,63.1914,63.2083,21900.0
2010-04-16 13:30:00,74.57,74.6,74.5,74.59,8500.0,63.1829,63.2083,63.1236,63.1998,8500.0
2010-04-16 14:00:00,74.6,74.78,74.57,74.67,14500.0,63.2083,63.3608,63.1829,63.2676,14500.0
2010-04-16 14:30:00,74.67,74.86,74.61,74.77,64600.0,63.2676,63.4286,63.2168,63.3523,64600.0
2010-04-16 15:00:00,74.75,74.9,74.75,74.83,53200.0,63.3354,63.4625,63.3354,63.4032,53200.0
2010-04-16 15:30:00,74.81,74.85,74.54,74.56,75100.0,63.3862,63.4201,63.1575,63.1744,75100.0
2010-04-19 09:30:00,74.22,74.74,74.06,74.66,52500.0,62.8863,63.3269,62.7508,63.2591,52500.0
2010-04-19 10:00:00,74.66,74.98,74.66,74.83,58300.0,63.2591,63.5303,63.2591,63.4032,58300.0
2010-04-19 10:30:00,74.82,74.82,74.64,74.65,26000.0,63.3947,63.3947,63.2422,63.2507,26000.0
2010-04-19 11:00:00,74.65,74.76,74.57,74.62,25400.0,63.2507,63.3439,63.1829,63.2252,25400.0
2010-04-19 11:30:00,74.65,74.78,74.01,74.31,44400.0,63.2507,63.3608,62.7084,62.9626,44400.0
2010-04-19 12:00:00,74.34,74.38,74.13,74.15,26400.0,62.988,63.0219,62.8101,62.827,26400.0
2010-04-19 12:30:00,74.15,74.51,74.11,74.41,23700.0,62.827,63.132,62.7931,63.0473,23700.0
2010-04-19 13:00:00,74.41,74.44,73.96,74.34,22900.0,63.0473,63.0727,62.666,62.988,22900.0
2010-04-19 13:30:00,74.3,74.31,74.03,74.09,17600.0,62.9541,62.9626,62.7253,62.7762,17600.0
2010-04-19 14:00:00,74.14,74.7,74.14,74.63,22100.0,62.8185,63.293,62.8185,63.2337,22100.0
2010-04-19 14:30:00,74.65,74.68,74.52,74.63,20600.0,63.2507,63.2761,63.1405,63.2337,20600.0
2010-04-19 15:00:00,74.66,74.82,74.58,74.66,40200.0,63.2591,63.3947,63.1914,63.2591,40200.0
2010-04-19 15:30:00,74.65,74.77,74.53,74.71,40600.0,63.2507,63.3523,63.149,63.3015,40600.0
2010-04-20 09:30:00,75.15,75.59,75.09,75.3,9500.0,63.6743,64.0471,63.6235,63.8014,9500.0
2010-04-20 10:00:00,75.34,75.42,75.18,75.25,8200.0,63.8353,63.9031,63.6997,63.759,8200.0
2010-04-20 10:30:00,75.24,75.57,75.16,75.5,7100.0,63.7506,64.0302,63.6828,63.9709,7100.0
2010-04-20 11:00:00,75.49,75.57,75.47,75.57,7500.0,63.9624,64.0302,63.9454,64.0302,7500.0
2010-04-20 11:30:00,75.58,75.82,75.52,75.72,6500.0,64.0387,64.242,63.9878,64.1573,6500.0
2010-04-20 12:00:00,75.74,75.83,75.73,75.76,6400.0,64.1742,64.2505,64.1657,64.1912,6400.0
2010-04-20 12:30:00,75.73,75.8,75.67,75.78,2600.0,64.1657,64.2251,64.1149,64.2081,2600.0
2010-04-20 13:00:00,75.78,75.8,75.7,75.77,3200.0,64.2081,64.2251,64.1403,64.1996,3200.0
2010-04-20 13:30:00,75.77,75.82,75.7,75.81,4900.0,64.1996,64.242,64.1403,64.2335,4900.0
2010-04-20 14:00:00,75.81,75.89,75.72,75.83,10000.0,64.2335,64.3013,64.1573,64.2505,10000.0
2010-04-20 14:30:00,75.84,75.94,75.79,75.94,9700.0,64.2589,64.3437,64.2166,64.3437,9700.0
2010-04-20 15:00:00,75.92,75.92,75.69,75.71,21700.0,64.3267,64.3267,64.1319,64.1488,21700.0
2010-04-20 15:30:00,75.7,75.75,75.64,75.73,36400.0,64.1403,64.1827,64.0895,64.1657,36400.0
2010-04-21 09:30:00,75.96,76.04,75.27,76.02,19800.0,64.3606,64.4284,63.776,64.4115,19800.0
2010-04-21 10:00:00,76.0,76.23,75.89,76.06,26300.0,64.3945,64.5894,64.3013,64.4454,26300.0
2010-04-21 10:30:00,76.04,76.41,75.98,76.1,14200.0,64.4284,64.7419,64.3776,64.4792,14200.0
2010-04-21 11:00:00,76.07,76.19,75.91,76.02,15100.0,64.4538,64.5555,64.3183,64.4115,15100.0
2010-04-21 11:30:00,76.0,76.09,75.94,76.05,16000.0,64.3945,64.4708,64.3437,64.4369,16000.0
2010-04-21 12:00:00,76.06,76.09,75.99,76.05,7400.0,64.4454,64.4708,64.386,64.4369,7400.0
2010-04-21 12:30:00,76.05,76.08,76.0,76.04,7300.0,64.4369,64.4623,64.3945,64.4284,7300.0
2010-04-21 13:00:00,76.02,76.06,75.91,75.94,10800.0,64.4115,64.4454,64.3183,64.3437,10800.0
2010-04-21 13:30:00,75.95,76.09,75.94,76.07,14200.0,64.3522,64.4708,64.3437,64.4538,14200.0
2010-04-21 14:00:00,76.08,76.09,75.9,75.95,13700.0,64.4623,64.4708,64.3098,64.3522,13700.0
2010-04-21 14:30:00,75.95,76.02,75.88,75.96,17200.0,64.3522,64.4115,64.2928,64.3606,17200.0
2010-04-21 15:00:00,75.96,76.06,75.84,75.84,37500.0,64.3606,64.4454,64.2589,64.2589,37500.0
2010-04-21 15:30:00,75.86,76.08,75.84,76.0,37800.0,64.2759,64.4623,64.2589,64.3945,37800.0
2010-04-22 09:30:00,75.7,75.7,74.95,75.38,16800.0,64.1403,64.1403,63.5049,63.8692,16800.0
2010-04-22 10:00:00,75.43,75.5,75.15,75.3,16100.0,63.9116,63.9709,63.6743,63.8014,16100.0
2010-04-22 10:30:00,75.26,75.49,75.08,75.35,29300.0,63.7675,63.9624,63.615,63.8438,29300.0
2010-04-22 11:00:00,75.33,75.53,75.3,75.4,39900.0,63.8268,63.9963,63.8014,63.8861,39900.0
2010-04-22 11:30:00,75.43,75.46,75.31,75.36,15400.0,63.9116,63.937,63.8099,63.8522,15400.0
2010-04-22 12:00:00,75.32,75.57,75.3,75.46,14700.0,63.8184,64.0302,63.8014,63.937,14700.0
2010-04-22 12:30:00,75.45,75.68,75.43,75.68,11000.0,63.9285,64.1234,63.9116,64.1234,11000.0
2010-04-22 13:00:00,75.67,75.99,75.64,75.91,16800.0,64.1149,64.386,64.0895,64.3183,16800.0
2010-04-22 13:30:00,75.91,75.91,75.64,75.75,36800.0,64.3183,64.3183,64.0895,64.1827,36800.0
2010-04-22 14:00:00,75.74,75.88,75.66,75.82,25400.0,64.1742,64.2928,64.1064,64.242,25400.0
2010-04-22 14:30:00,75.82,75.91,75.67,75.79,24200.0,64.242,64.3183,64.1149,64.2166,24200.0
2010-04-22 15:00:00,75.81,76.15,75.8,76.12,36600.0,64.2335,64.5216,64.2251,64.4962,36600.0
2010-04-22 15:30:00,76.12,76.17,76.01,76.17,46900.0,64.4962,64.5386,64.403,64.5386,46900.0
2010-04-23 09:30:00,75.86,76.42,75.86,76.38,8800.0,64.2759,64.7504,64.2759,64.7165,8800.0
2010-04-23 10:00:00,76.39,76.54,76.27,76.37,6300.0,64.725,64.8521,64.6233,64.708,6300.0
2010-04-23 10:30:00,76.35,76.63,76.35,76.4,20900.0,64.6911,64.9283,64.6911,64.7334,20900.0
2010-04-23 11:00:00,76.39,76.6,76.24,76.48,7600.0,64.725,64.9029,64.5979,64.8012,7600.0
2010-04-23 11:30:00,76.38,76.49,76.21,76.46,8400.0,64.7165,64.8097,64.5724,64.7843,8400.0
2010-04-23 12:00:00,76.46,76.74,76.46,76.72,15100.0,64.7843,65.0215,64.7843,65.0046,15100.0
2010-04-23 12:30:00,76.67,76.84,76.6,76.8,8400.0,64.9622,65.1062,64.9029,65.0724,8400.0
2010-04-23 13:00:00,76.8,76.82,76.62,76.64,5300.0,65.0724,65.0893,64.9198,64.9368,5300.0
2010-04-23 13:30:00,76.67,76.7,76.51,76.62,6400.0,64.9622,64.9876,64.8266,64.9198,6400.0
2010-04-23 14:00:00,76.54,76.57,76.48,76.49,5100.0,64.8521,64.8775,64.8012,64.8097,5100.0
2010-04-23 14:30:00,76.49,76.6,76.39,76.56,13500.0,64.8097,64.9029,64.725,64.869,13500.0
2010-04-23 15:00:00,76.55,76.56,76.41,76.52,13200.0,64.8605,64.869,64.7419,64.8351,13200.0
2010-04-23 15:30:00,76.52,76.68,76.48,76.62,31500.0,64.8351,64.9707,64.8012,64.9198,31500.0
2010-04-26 09:30:00,76.41,77.01,76.41,77.01,8500.0,64.7419,65.2503,64.7419,65.2503,8500.0
2010-04-26 10:00:00,77.11,77.56,77.11,77.56,14300.0,65.335,65.7163,65.335,65.7163,14300.0
2010-04-26 10:30:00,77.5,77.64,77.19,77.59,10900.0,65.6655,65.7841,65.4028,65.7417,10900.0
2010-04-26 11:00:00,77.56,77.56,77.27,77.36,12400.0,65.7163,65.7163,65.4706,65.5468,12400.0
2010-04-26 11:30:00,77.41,77.54,77.36,77.39,22100.0,65.5892,65.6994,65.5468,65.5723,22100.0
2010-04-26 12:00:00,77.4,77.45,77.3,77.43,7300.0,65.5807,65.6231,65.496,65.6061,7300.0
2010-04-26 12:30:00,77.42,77.43,77.22,77.22,12100.0,65.5977,65.6061,65.4282,65.4282,12100.0
2010-04-26 13:00:00,77.21,77.24,77.13,77.13,12300.0,65.4197,65.4452,65.352,65.352,12300.0
2010-04-26 13:30:00,77.12,77.12,76.97,77.09,7100.0,65.3435,65.3435,65.2164,65.3181,7100.0
2010-04-26 14:00:00,77.09,77.31,77.07,77.29,15700.0,65.3181,65.5045,65.3011,65.4875,15700.0
2010-04-26 14:30:00,77.31,77.35,77.2,77.2,14600.0,65.5045,65.5384,65.4113,65.4113,14600.0
2010-04-26 15:00:00,77.2,77.25,76.86,76.97,30600.0,65.4113,65.4536,65.1232,65.2164,30600.0
2010-04-26 15:30:00,76.96,77.11,76.91,76.98,40900.0,65.2079,65.335,65.1656,65.2249,40900.0
2010-04-27 09:30:00,76.48,77.2,76.36,77.16,15300.0,64.8012,65.4113,64.6995,65.3774,15300.0
2010-04-27 10:00:00,77.2,77.38,77.11,77.34,12700.0,65.4113,65.5638,65.335,65.5299,12700.0
2010-04-27 10:30:00,77.35,77.39,77.21,77.37,10600.0,65.5384,65.5723,65.4197,65.5553,10600.0
2010-04-27 11:00:00,77.33,77.33,76.76,76.78,15500.0,65.5214,65.5214,65.0385,65.0554,15500.0
2010-04-27 11:30:00,76.77,76.77,76.17,76.31,11700.0,65.0469,65.0469,64.5386,64.6572,11700.0
2010-04-27 12:00:00,76.32,76.5,76.04,76.26,19100.0,64.6656,64.8182,64.4284,64.6148,19100.0
2010-04-27 12:30:00,76.28,76.55,76.28,76.53,9200.0,64.6318,64.8605,64.6318,64.8436,9200.0
2010-04-27 13:00:00,76.52,76.9,76.51,76.9,16300.0,64.8351,65.1571,64.8266,65.1571,16300.0
2010-04-27 13:30:00,76.97,76.98,76.66,76.81,12500.0,65.2164,65.2249,64.9537,65.0808,12500.0
2010-04-27 14:00:00,76.79,76.79,76.57,76.59,11700.0,65.0639,65.0639,64.8775,64.8944,11700.0
2010-04-27 14:30:00,76.59,76.63,76.35,76.37,13800.0,64.8944,64.9283,64.6911,64.708,13800.0
2010-04-27 15:00:00,76.37,76.62,76.33,76.45,21900.0,64.708,64.9198,64.6741,64.7758,21900.0
2010-04-27 15:30:00,76.45,76.45,75.86,76.1,48600.0,64.7758,64.7758,64.2759,64.4792,48600.0
2010-04-28 09:30:00,76.5,76.55,75.89,75.95,7700.0,64.8182,64.8605,64.3013,64.3522,7700.0
2010-04-28 10:00:00,75.95,75.97,75.46,75.54,28800.0,64.3522,64.3691,63.937,64.0048,28800.0
2010-04-28 10:30:00,75.54,75.57,75.17,75.32,116200.0,64.0048,64.0302,63.6913,63.8184,116200.0
2010-04-28 11:00:00,75.34,75.5,74.96,75.17,17100.0,63.8353,63.9709,63.5133,63.6913,17100.0
2010-04-28 11:30:00,75.12,75.15,74.93,75.0,22900.0,63.6489,63.6743,63.4879,63.5472,22900.0
2010-04-28 12:00:00,75.0,75.05,74.91,75.0,26400.0,63.5472,63.5896,63.471,63.5472,26400.0
2010-04-28 12:30:00,75.02,75.06,74.86,75.02,11700.0,63.5642,63.5981,63.4286,63.5642,11700.0
2010-04-28 13:00:00,74.99,75.05,74.88,74.88,14100.0,63.5387,63.5896,63.4455,63.4455,14100.0
2010-04-28 13:30:00,74.89,75.06,74.88,75.06,20000.0,63.454,63.5981,63.4455,63.5981,20000.0
2010-04-28 14:00:00,75.06,75.19,74.88,75.08,38000.0,63.5981,63.7082,63.4455,63.615,38000.0
2010-04-28 14:30:00,75.05,75.26,74.97,75.22,28800.0,63.5896,63.7675,63.5218,63.7336,28800.0
2010-04-28 15:00:00,75.22,75.27,74.96,75.02,51700.0,63.7336,63.776,63.5133,63.5642,51700.0
2010-04-28 15:30:00,75.04,75.13,74.68,75.03,84500.0,63.5811,63.6574,63.2761,63.5726,84500.0
2010-04-29 09:30:00,75.22,75.69,74.44,74.59,20700.0,63.7336,64.1319,63.0727,63.1998,20700.0
2010-04-29 10:00:00,74.66,74.88,74.53,74.68,25200.0,63.2591,63.4455,63.149,63.2761,25200.0
2010-04-29 10:30:00,74.71,74.87,74.65,74.72,26500.0,63.3015,63.4371,63.2507,63.31,26500.0
2010-04-29 11:00:00,74.75,74.81,74.65,74.7,22000.0,63.3354,63.3862,63.2507,63.293,22000.0
2010-04-29 11:30:00,74.7,74.74,74.63,74.67,14400.0,63.293,63.3269,63.2337,63.2676,14400.0
2010-04-29 12:00:00,74.69,74.76,74.68,74.75,25600.0,63.2846,63.3439,63.2761,63.3354,25600.0
2010-04-29 12:30:00,74.75,74.86,74.61,74.7,27500.0,63.3354,63.4286,63.2168,63.293,27500.0
2010-04-29 13:00:00,74.72,74.82,74.65,74.69,14400.0,63.31,63.3947,63.2507,63.2846,14400.0
2010-04-29 13:30:00,74.64,74.74,74.64,74.69,14400.0,63.2422,63.3269,63.2422,63.2846,14400.0
2010-04-29 14:00:00,74.7,74.84,74.62,74.68,28200.0,63.293,63.4117,63.2252,63.2761,28200.0
2010-04-29 14:30:00,74.7,74.74,74.52,74.59,20700.0,63.293,63.3269,63.1405,63.1998,20700.0
2010-04-29 15:00:00,74.52,74.7,74.49,74.66,24300.0,63.1405,63.293,63.1151,63.2591,24300.0
2010-04-29 15:30:00,74.65,74.96,74.61,74.93,58100.0,63.2507,63.5133,63.2168,63.4879,58100.0
2010-04-30 09:30:00,75.0,75.36,74.87,75.35,14900.0,63.5472,63.8522,63.4371,63.8438,14900.0
2010-04-30 10:00:00,75.33,75.69,75.27,75.67,20700.0,63.8268,64.1319,63.776,64.1149,20700.0
2010-04-30 10:30:00,75.74,75.95,75.49,75.91,13900.0,64.1742,64.3522,63.9624,64.3183,13900.0
2010-04-30 11:00:00,75.97,76.06,75.82,75.83,21300.0,64.3691,64.4454,64.242,64.2505,21300.0
2010-04-30 11:30:00,75.83,75.94,75.72,75.89,9000.0,64.2505,64.3437,64.1573,64.3013,9000.0
2010-04-30 12:00:00,75.89,75.91,75.44,75.47,10100.0,64.3013,64.3183,63.92,63.9454,10100.0
2010-04-30 12:30:00,75.5,75.62,75.41,75.5,19800.0,63.9709,64.0725,63.8946,63.9709,19800.0
2010-04-30 13:00:00,75.49,75.81,75.49,75.7,11300.0,63.9624,64.2335,63.9624,64.1403,11300.0
2010-04-30 13:30:00,75.73,75.77,75.7,75.72,11100.0,64.1657,64.1996,64.1403,64.1573,11100.0
2010-04-30 14:00:00,75.7,75.74,75.6,75.69,19600.0,64.1403,64.1742,64.0556,64.1319,19600.0
2010-04-30 14:30:00,75.7,75.73,75.43,75.53,27700.0,64.1403,64.1657,63.9116,63.9963,27700.0
2010-04-30 15:00:00,75.53,75.77,75.44,75.59,34600.0,63.9963,64.1996,63.92,64.0471,34600.0
2010-04-30 15:30:00,75.63,75.7,75.23,75.24,77800.0,64.081,64.1403,63.7421,63.7506,77800.0
2010-05-03 09:30:00,75.64,76.43,75.64,76.03,11900.0,64.0895,64.7589,64.0895,64.4199,11900.0
2010-05-03 10:00:00,76.03,76.37,75.91,76.13,17100.0,64.4199,64.708,64.3183,64.5047,17100.0
2010-05-03 10:30:00,76.18,76.26,76.07,76.12,13300.0,64.547,64.6148,64.4538,64.4962,13300.0
2010-05-03 11:00:00,76.13,76.34,76.08,76.29,10400.0,64.5047,64.6826,64.4623,64.6402,10400.0
2010-05-03 11:30:00,76.34,76.39,76.19,76.35,7500.0,64.6826,64.725,64.5555,64.6911,7500.0
2010-05-03 12:00:00,76.35,76.67,76.29,76.67,8200.0,64.6911,64.9622,64.6402,64.9622,8200.0
2010-05-03 12:30:00,76.66,76.71,76.58,76.65,8400.0,64.9537,64.9961,64.8859,64.9453,8400.0
2010-05-03 13:00:00,76.64,76.64,76.52,76.61,4600.0,64.9368,64.9368,64.8351,64.9114,4600.0
2010-05-03 13:30:00,76.64,76.72,76.57,76.69,4600.0,64.9368,65.0046,64.8775,64.9791,4600.0
2010-05-03 14:00:00,76.72,76.72,76.49,76.57,9100.0,65.0046,65.0046,64.8097,64.8775,9100.0
2010-05-03 14:30:00,76.55,76.63,76.48,76.57,6700.0,64.8605,64.9283,64.8012,64.8775,6700.0
2010-05-03 15:00:00,76.56,76.56,76.34,76.42,33100.0,64.869,64.869,64.6826,64.7504,33100.0
2010-05-03 15:30:00,76.41,76.75,76.38,76.68,38700.0,64.7419,65.03,64.7165,64.9707,38700.0
2010-05-04 09:30:00,75.76,76.16,75.25,75.73,16400.0,64.1912,64.5301,63.759,64.1657,16400.0
2010-05-04 10:00:00,75.73,75.78,75.44,75.54,12500.0,64.1657,64.2081,63.92,64.0048,12500.0
2010-05-04 10:30:00,75.52,75.52,75.05,75.12,17600.0,63.9878,63.9878,63.5896,63.6489,17600.0
2010-05-04 11:00:00,75.11,75.19,74.89,74.92,21300.0,63.6404,63.7082,63.454,63.4794,21300.0
2010-05-04 11:30:00,74.98,75.25,74.93,75.06,13700.0,63.5303,63.759,63.4879,63.5981,13700.0
2010-05-04 12:00:00,75.04,75.04,74.67,74.83,20700.0,63.5811,63.5811,63.2676,63.4032,20700.0
2010-05-04 12:30:00,74.83,75.18,74.79,75.05,21400.0,63.4032,63.6997,63.3693,63.5896,21400.0
2010-05-04 13:00:00,75.08,75.13,74.87,74.96,17900.0,63.615,63.6574,63.4371,63.5133,17900.0
2010-05-04 13:30:00,74.94,75.18,74.94,75.13,4900.0,63.4964,63.6997,63.4964,63.6574,4900.0
2010-05-04 14:00:00,75.14,75.14,74.88,74.94,14600.0,63.6658,63.6658,63.4455,63.4964,14600.0
2010-05-04 14:30:00,74.91,75.02,74.8,74.9,14900.0,63.471,63.5642,63.3778,63.4625,14900.0
2010-05-04 15:00:00,74.86,75.04,74.75,74.94,30500.0,63.4286,63.5811,63.3354,63.4964,30500.0
2010-05-04 15:30:00,74.94,75.02,74.52,74.84,57000.0,63.4964,63.5642,63.1405,63.4117,57000.0
2010-05-05 09:30:00,74.38,74.62,74.08,74.55,23400.0,63.0219,63.2252,62.7677,63.1659,23400.0
2010-05-05 10:00:00,74.51,74.67,74.33,74.36,14400.0,63.132,63.2676,62.9795,63.0049,14400.0
2010-05-05 10:30:00,74.33,74.71,74.31,74.71,9500.0,62.9795,63.3015,62.9626,63.3015,9500.0
2010-05-05 11:00:00,74.69,74.69,74.26,74.45,12200.0,63.2846,63.2846,62.9202,63.0812,12200.0
2010-05-05 11:30:00,74.44,74.78,74.38,74.68,7200.0,63.0727,63.3608,63.0219,63.2761,7200.0
2010-05-05 12:00:00,74.69,74.74,74.54,74.54,10500.0,63.2846,63.3269,63.1575,63.1575,10500.0
2010-05-05 12:30:00,74.55,74.64,74.44,74.56,9800.0,63.1659,63.2422,63.0727,63.1744,9800.0
2010-05-05 13:00:00,74.56,74.77,74.45,74.61,13400.0,63.1744,63.3523,63.0812,63.2168,13400.0
2010-05-05 13:30:00,74.64,74.75,74.55,74.64,11100.0,63.2422,63.3354,63.1659,63.2422,11100.0
2010-05-05 14:00:00,74.64,74.67,74.46,74.48,10900.0,63.2422,63.2676,63.0897,63.1066,10900.0
2010-05-05 14:30:00,74.49,74.5,73.99,74.04,23600.0,63.1151,63.1236,62.6914,62.7338,23600.0
2010-05-05 15:00:00,74.06,74.1,73.91,74.03,63800.0,62.7508,62.7847,62.6237,62.7253,63800.0
2010-05-05 15:30:00,74.01,74.1,73.85,74.0,116500.0,62.7084,62.7847,62.5728,62.6999,116500.0
2010-05-06 09:30:00,73.75,74.67,73.75,74.61,35200.0,62.4881,63.2676,62.4881,63.2168,35200.0
2010-05-06 10:00:00,74.57,74.6,74.35,74.36,51600.0,63.1829,63.2083,62.9965,63.0049,51600.0
2010-05-06 10:30:00,74.34,74.51,74.29,74.42,41300.0,62.988,63.132,62.9456,63.0558,41300.0
2010-05-06 11:00:00,74.43,74.44,74.03,74.08,20100.0,63.0643,63.0727,62.7253,62.7677,20100.0
2010-05-06 11:30:00,74.05,74.31,73.97,74.31,13400.0,62.7423,62.9626,62.6745,62.9626,13400.0
2010-05-06 12:00:00,74.39,74.48,74.34,74.35,25400.0,63.0304,63.1066,62.988,62.9965,25400.0
2010-05-06 12:30:00,74.36,74.45,74.15,74.31,11400.0,63.0049,63.0812,62.827,62.9626,11400.0
2010-05-06 13:00:00,74.36,74.45,73.95,74.0,18700.0,63.0049,63.0812,62.6576,62.6999,18700.0
2010-05-06 13:30:00,74.0,74.0,73.35,73.38,27200.0,62.6999,62.6999,62.1492,62.1746,27200.0
2010-05-06 14:00:00,73.42,73.45,72.34,72.52,32400.0,62.2085,62.2339,61.2934,61.4459,32400.0
2010-05-06 14:30:00,72.47,72.52,68.89,71.41,39400.0,61.4036,61.4459,58.3702,60.5054,39400.0
2010-05-06 15:00:00,71.63,72.7,71.32,71.92,45700.0,60.6918,61.5984,60.4292,60.9375,45700.0
2010-05-06 15:30:00,71.88,72.79,71.88,72.19,88300.0,60.9037,61.6747,60.9037,61.1663,88300.0
2010-05-07 09:30:00,72.0,72.61,71.28,71.85,25200.0,61.0053,61.5222,60.3953,60.8782,25200.0
2010-05-07 10:00:00,71.79,71.79,69.63,70.18,56200.0,60.8274,60.8274,58.9972,59.4633,56200.0
2010-05-07 10:30:00,70.15,70.97,70.11,70.52,49600.0,59.4378,60.1326,59.4039,59.7513,49600.0
2010-05-07 11:00:00,70.51,71.83,70.44,71.05,31800.0,59.7429,60.8613,59.6835,60.2004,31800.0
2010-05-07 11:30:00,70.91,71.54,70.63,71.46,67100.0,60.0818,60.6156,59.8445,60.5478,67100.0
2010-05-07 12:00:00,71.49,72.05,71.35,71.57,25200.0,60.5732,61.0477,60.4546,60.641,25200.0
2010-05-07 12:30:00,71.54,71.81,71.27,71.64,21000.0,60.6156,60.8443,60.3868,60.7003,21000.0
2010-05-07 13:00:00,71.49,71.54,71.12,71.25,14700.0,60.5732,60.6156,60.2597,60.3699,14700.0
2010-05-07 13:30:00,71.26,71.93,71.26,71.68,21000.0,60.3783,60.946,60.3783,60.7342,21000.0
2010-05-07 14:00:00,71.68,71.75,71.4,71.4,26400.0,60.7342,60.7935,60.497,60.497,26400.0
2010-05-07 14:30:00,71.4,71.88,71.36,71.46,44600.0,60.497,60.9037,60.4631,60.5478,44600.0
2010-05-07 15:00:00,71.52,71.52,70.96,71.12,53700.0,60.5986,60.5986,60.1241,60.2597,53700.0
2010-05-07 15:30:00,71.22,71.25,70.25,70.56,199900.0,60.3444,60.3699,59.5226,59.7852,199900.0
2010-05-10 09:30:00,74.1,74.1,72.63,72.85,74700.0,62.7847,62.7847,61.5391,61.7255,74700.0
2010-05-10 10:00:00,72.74,72.86,72.3,72.35,45700.0,61.6323,61.734,61.2595,61.3019,45700.0
2010-05-10 10:30:00,72.35,72.53,72.24,72.35,22300.0,61.3019,61.4544,61.2087,61.3019,22300.0
2010-05-10 11:00:00,72.35,72.49,72.3,72.45,36300.0,61.3019,61.4205,61.2595,61.3866,36300.0
2010-05-10 11:30:00,72.47,72.67,72.38,72.57,32800.0,61.4036,61.573,61.3273,61.4883,32800.0
2010-05-10 12:00:00,72.63,72.63,72.47,72.51,24600.0,61.5391,61.5391,61.4036,61.4375,24600.0
2010-05-10 12:30:00,72.5,72.57,72.39,72.47,21700.0,61.429,61.4883,61.3358,61.4036,21700.0
2010-05-10 13:00:00,72.46,72.58,72.29,72.53,26100.0,61.3951,61.4968,61.251,61.4544,26100.0
2010-05-10 13:30:00,72.57,72.95,72.57,72.84,30000.0,61.4883,61.8103,61.4883,61.7171,30000.0
2010-05-10 14:00:00,72.87,73.09,72.75,73.03,35000.0,61.7425,61.9289,61.6408,61.878,35000.0
2010-05-10 14:30:00,73.04,73.26,72.91,73.26,50500.0,61.8865,62.0729,61.7764,62.0729,50500.0
2010-05-10 15:00:00,73.2,73.29,73.06,73.21,33700.0,62.0221,62.0983,61.9035,62.0306,33700.0
2010-05-10 15:30:00,73.2,73.43,73.0,73.41,106300.0,62.0221,62.217,61.8526,62.2,106300.0
2010-05-11 09:30:00,70.57,73.08,70.57,72.86,19900.0,59.7937,61.9204,59.7937,61.734,19900.0
2010-05-11 10:00:00,72.92,73.0,72.77,72.97,16100.0,61.7848,61.8526,61.6577,61.8272,16100.0
2010-05-11 10:30:00,72.92,72.96,72.73,72.81,29000.0,61.7848,61.8187,61.6239,61.6916,29000.0
2010-05-11 11:00:00,72.79,73.08,72.79,72.97,33400.0,61.6747,61.9204,61.6747,61.8272,33400.0
2010-05-11 11:30:00,72.96,73.25,72.77,73.2,20700.0,61.8187,62.0645,61.6577,62.0221,20700.0
2010-05-11 12:00:00,73.17,73.47,73.14,73.47,18200.0,61.9967,62.2509,61.9712,62.2509,18200.0
2010-05-11 12:30:00,73.44,73.53,73.31,73.39,17000.0,62.2254,62.3017,62.1153,62.1831,17000.0
2010-05-11 13:00:00,73.39,73.4,73.29,73.4,13000.0,62.1831,62.1915,62.0983,62.1915,13000.0
2010-05-11 13:30:00,73.37,73.65,73.36,73.42,39300.0,62.1661,62.4034,62.1577,62.2085,39300.0
2010-05-11 14:00:00,73.47,73.55,73.0,73.06,46300.0,62.2509,62.3186,61.8526,61.9035,46300.0
2010-05-11 14:30:00,73.07,73.11,72.88,72.99,39200.0,61.9119,61.9458,61.751,61.8442,39200.0
2010-05-11 15:00:00,72.97,73.02,72.68,72.96,42300.0,61.8272,61.8696,61.5815,61.8187,42300.0
2010-05-11 15:30:00,72.97,73.08,72.64,72.68,68800.0,61.8272,61.9204,61.5476,61.5815,68800.0
2010-05-12 09:30:00,72.89,73.73,72.81,73.73,8000.0,61.7594,62.4712,61.6916,62.4712,8000.0
2010-05-12 10:00:00,73.88,73.91,73.59,73.75,11600.0,62.5982,62.6237,62.3525,62.4881,11600.0
2010-05-12 10:30:00,73.75,73.82,73.5,73.76,26800.0,62.4881,62.5474,62.2763,62.4966,26800.0
2010-05-12 11:00:00,73.72,73.89,73.66,73.67,27300.0,62.4627,62.6067,62.4118,62.4203,27300.0
2010-05-12 11:30:00,73.74,74.07,73.72,74.07,23700.0,62.4796,62.7592,62.4627,62.7592,23700.0
2010-05-12 12:00:00,74.02,74.09,73.85,73.94,14800.0,62.7169,62.7762,62.5728,62.6491,14800.0
2010-05-12 12:30:00,73.96,73.97,73.78,73.93,12400.0,62.666,62.6745,62.5135,62.6406,12400.0
2010-05-12 13:00:00,73.88,74.23,73.84,74.23,24700.0,62.5982,62.8948,62.5644,62.8948,24700.0
2010-05-12 13:30:00,74.27,74.33,74.04,74.18,10200.0,62.9287,62.9795,62.7338,62.8524,10200.0
2010-05-12 14:00:00,74.16,74.26,73.98,74.17,6500.0,62.8355,62.9202,62.683,62.844,6500.0
2010-05-12 14:30:00,74.2,74.31,74.1,74.18,10900.0,62.8694,62.9626,62.7847,62.8524,10900.0
2010-05-12 15:00:00,74.16,74.35,74.08,74.19,18400.0,62.8355,62.9965,62.7677,62.8609,18400.0
2010-05-12 15:30:00,74.18,74.41,74.06,74.28,41900.0,62.8524,63.0473,62.7508,62.9372,41900.0
2010-05-13 09:30:00,74.34,74.75,74.04,74.59,11800.0,62.988,63.3354,62.7338,63.1998,11800.0
2010-05-13 10:00:00,74.59,74.86,74.58,74.86,4600.0,63.1998,63.4286,63.1914,63.4286,4600.0
2010-05-13 10:30:00,74.82,75.07,74.82,75.06,12900.0,63.3947,63.6065,63.3947,63.5981,12900.0
2010-05-13 11:00:00,75.02,75.2,74.83,75.1,14600.0,63.5642,63.7167,63.4032,63.6319,14600.0
2010-05-13 11:30:00,75.06,75.06,74.9,74.97,9500.0,63.5981,63.5981,63.4625,63.5218,9500.0
2010-05-13 12:00:00,74.94,75.16,74.91,75.06,28200.0,63.4964,63.6828,63.471,63.5981,28200.0
2010-05-13 12:30:00,75.1,75.14,75.0,75.03,9900.0,63.6319,63.6658,63.5472,63.5726,9900.0
2010-05-13 13:00:00,75.04,75.32,74.92,75.22,14500.0,63.5811,63.8184,63.4794,63.7336,14500.0
2010-05-13 13:30:00,75.21,75.33,75.09,75.14,8500.0,63.7252,63.8268,63.6235,63.6658,8500.0
2010-05-13 14:00:00,75.14,75.27,75.09,75.1,17800.0,63.6658,63.776,63.6235,63.6319,17800.0
2010-05-13 14:30:00,75.06,75.09,74.74,74.76,18400.0,63.5981,63.6235,63.3269,63.3439,18400.0
2010-05-13 15:00:00,74.77,74.81,74.47,74.72,51500.0,63.3523,63.3862,63.0982,63.31,51500.0
2010-05-13 15:30:00,74.72,75.1,74.54,74.65,106500.0,63.31,63.6319,63.1575,63.2507,106500.0
2010-05-14 09:30:00,74.42,75.07,73.52,73.72,41500.0,63.0558,63.6065,62.2932,62.4627,41500.0
2010-05-14 10:00:00,73.7,74.01,73.5,73.82,15800.0,62.4457,62.7084,62.2763,62.5474,15800.0
2010-05-14 10:30:00,73.84,74.21,73.77,74.05,21000.0,62.5644,62.8779,62.505,62.7423,21000.0
2010-05-14 11:00:00,74.05,74.12,73.69,73.9,20100.0,62.7423,62.8016,62.4373,62.6152,20100.0
2010-05-14 11:30:00,73.9,73.94,73.36,73.44,17700.0,62.6152,62.6491,62.1577,62.2254,17700.0
2010-05-14 12:00:00,73.49,73.69,73.23,73.63,14600.0,62.2678,62.4373,62.0475,62.3864,14600.0
2010-05-14 12:30:00,73.63,73.89,73.51,73.86,10000.0,62.3864,62.6067,62.2847,62.5813,10000.0
2010-05-14 13:00:00,73.86,73.87,73.65,73.66,15100.0,62.5813,62.5898,62.4034,62.4118,15100.0
2010-05-14 13:30:00,73.64,73.65,73.33,73.52,23200.0,62.3949,62.4034,62.1322,62.2932,23200.0
2010-05-14 14:00:00,73.44,73.5,73.1,73.25,15400.0,62.2254,62.2763,61.9374,62.0645,15400.0
2010-05-14 14:30:00,73.28,73.45,73.23,73.26,17800.0,62.0899,62.2339,62.0475,62.0729,17800.0
2010-05-14 15:00:00,73.26,73.35,73.09,73.29,18900.0,62.0729,62.1492,61.9289,62.0983,18900.0
2010-05-14 15:30:00,73.32,73.62,73.21,73.48,76500.0,62.1238,62.3779,62.0306,62.2593,76500.0
2010-05-17 09:30:00,73.52,74.41,73.51,73.99,15400.0,62.2932,63.0473,62.2847,62.6914,15400.0
2010-05-17 10:00:00,73.9,74.39,73.9,74.22,12800.0,62.6152,63.0304,62.6152,62.8863,12800.0
2010-05-17 10:30:00,74.29,74.39,74.04,74.11,17400.0,62.9456,63.0304,62.7338,62.7931,17400.0
2010-05-17 11:00:00,74.06,74.08,73.24,73.47,23400.0,62.7508,62.7677,62.056,62.2509,23400.0
2010-05-17 11:30:00,73.49,73.54,73.21,73.25,15500.0,62.2678,62.3102,62.0306,62.0645,15500.0
2010-05-17 12:00:00,73.2,73.2,72.38,72.85,25900.0,62.0221,62.0221,61.3273,61.7255,25900.0
2010-05-17 12:30:00,72.88,73.13,72.81,73.02,12200.0,61.751,61.9628,61.6916,61.8696,12200.0
2010-05-17 13:00:00,73.0,73.24,72.81,73.18,10000.0,61.8526,62.056,61.6916,62.0051,10000.0
2010-05-17 13:30:00,73.18,73.29,72.88,73.09,15000.0,62.0051,62.0983,61.751,61.9289,15000.0
2010-05-17 14:00:00,73.06,73.16,72.85,72.96,22500.0,61.9035,61.9882,61.7255,61.8187,22500.0
2010-05-17 14:30:00,72.93,73.42,72.92,73.42,15100.0,61.7933,62.2085,61.7848,62.2085,15100.0
2010-05-17 15:00:00,73.38,73.6,73.09,73.32,26100.0,62.1746,62.361,61.9289,62.1238,26100.0
2010-05-17 15:30:00,73.33,73.78,73.26,73.74,52700.0,62.1322,62.5135,62.0729,62.4796,52700.0
2010-05-18 09:30:00,74.42,74.66,74.39,74.5,5100.0,63.0558,63.2591,63.0304,63.1236,5100.0
2010-05-18 10:00:00,74.38,74.52,74.27,74.3,8700.0,63.0219,63.1405,62.9287,62.9541,8700.0
2010-05-18 10:30:00,74.24,74.4,73.79,74.07,16900.0,62.9033,63.0388,62.522,62.7592,16900.0
2010-05-18 11:00:00,74.11,74.4,74.0,74.1,21000.0,62.7931,63.0388,62.6999,62.7847,21000.0
2010-05-18 11:30:00,74.06,74.06,73.41,73.41,10000.0,62.7508,62.7508,62.2,62.2,10000.0
2010-05-18 12:00:00,73.44,73.55,73.18,73.55,19600.0,62.2254,62.3186,62.0051,62.3186,19600.0
2010-05-18 12:30:00,73.52,73.62,73.38,73.4,20600.0,62.2932,62.3779,62.1746,62.1915,20600.0
2010-05-18 13:00:00,73.35,73.51,72.96,73.14,30800.0,62.1492,62.2847,61.8187,61.9712,30800.0
2010-05-18 13:30:00,73.13,73.2,72.81,72.85,17600.0,61.9628,62.0221,61.6916,61.7255,17600.0
2010-05-18 14:00:00,72.83,72.99,72.59,72.59,26100.0,61.7086,61.8442,61.5052,61.5052,26100.0
2010-05-18 14:30:00,72.63,72.67,72.23,72.32,30300.0,61.5391,61.573,61.2002,61.2765,30300.0
2010-05-18 15:00:00,72.32,72.69,72.13,72.21,37900.0,61.2765,61.59,61.1155,61.1833,37900.0
2010-05-18 15:30:00,72.29,72.45,72.06,72.27,63400.0,61.251,61.3866,61.0562,61.2341,63400.0
2010-05-19 09:30:00,71.75,72.55,71.68,72.12,9300.0,60.7935,61.4713,60.7342,61.107,9300.0
2010-05-19 10:00:00,72.11,72.11,71.15,71.47,20300.0,61.0985,61.0985,60.2851,60.5563,20300.0
2010-05-19 10:30:00,71.44,71.6,71.29,71.4,12000.0,60.5308,60.6664,60.4037,60.497,12000.0
2010-05-19 11:00:00,71.54,71.69,71.19,71.44,17300.0,60.6156,60.7427,60.319,60.5308,17300.0
2010-05-19 11:30:00,71.36,71.46,71.04,71.46,9300.0,60.4631,60.5478,60.1919,60.5478,9300.0
2010-05-19 12:00:00,71.41,71.62,71.13,71.57,10400.0,60.5054,60.6834,60.2682,60.641,10400.0
2010-05-19 12:30:00,71.56,71.65,71.34,71.65,6400.0,60.6325,60.7088,60.4461,60.7088,6400.0
2010-05-19 13:00:00,71.64,71.85,71.5,71.68,5900.0,60.7003,60.8782,60.5817,60.7342,5900.0
2010-05-19 13:30:00,71.67,71.81,71.56,71.74,7900.0,60.7257,60.8443,60.6325,60.785,7900.0
2010-05-19 14:00:00,71.76,71.87,71.48,71.58,7600.0,60.802,60.8952,60.5647,60.6495,7600.0
2010-05-19 14:30:00,71.63,71.86,71.48,71.62,8200.0,60.6918,60.8867,60.5647,60.6834,8200.0
2010-05-19 15:00:00,71.62,71.74,71.2,71.65,24100.0,60.6834,60.785,60.3275,60.7088,24100.0
2010-05-19 15:30:00,71.69,71.82,71.48,71.57,43200.0,60.7427,60.8528,60.5647,60.641,43200.0
2010-05-20 09:30:00,70.75,71.23,70.3,70.62,9400.0,59.9462,60.3529,59.5649,59.8361,9400.0
2010-05-20 10:00:00,70.53,70.72,69.9,70.27,20200.0,59.7598,59.9208,59.226,59.5395,20200.0
2010-05-20 10:30:00,70.21,70.43,69.83,69.83,9700.0,59.4887,59.6751,59.1667,59.1667,9700.0
2010-05-20 11:00:00,69.82,70.22,69.82,70.06,16000.0,59.1582,59.4971,59.1582,59.3616,16000.0
2010-05-20 11:30:00,70.04,70.11,69.59,69.59,11400.0,59.3446,59.4039,58.9633,58.9633,11400.0
2010-05-20 12:00:00,69.62,69.67,69.29,69.37,17900.0,58.9888,59.0311,58.7092,58.7769,17900.0
2010-05-20 12:30:00,69.33,69.34,68.76,68.78,15300.0,58.743,58.7515,58.2601,58.277,15300.0
2010-05-20 13:00:00,68.74,69.09,68.74,68.95,18300.0,58.2431,58.5397,58.2431,58.4211,18300.0
2010-05-20 13:30:00,68.99,69.19,68.72,68.76,56500.0,58.455,58.6244,58.2262,58.2601,56500.0
2010-05-20 14:00:00,68.75,69.25,68.61,69.04,36600.0,58.2516,58.6753,58.133,58.4973,36600.0
2010-05-20 14:30:00,69.03,69.7,68.95,69.17,41500.0,58.4889,59.0565,58.4211,58.6075,41500.0
2010-05-20 15:00:00,69.2,69.48,69.01,69.01,79400.0,58.6329,58.8701,58.4719,58.4719,79400.0
2010-05-20 15:30:00,68.99,69.24,68.09,68.16,125000.0,58.455,58.6668,57.6924,57.7517,125000.0
2010-05-21 09:30:00,66.85,68.45,66.82,68.22,64900.0,56.6418,57.9974,56.6163,57.8026,64900.0
2010-05-21 10:00:00,68.23,68.7,67.83,67.83,34900.0,57.811,58.2093,57.4721,57.4721,34900.0
2010-05-21 10:30:00,67.76,68.1,67.67,67.73,29000.0,57.4128,57.7009,57.3365,57.3874,29000.0
2010-05-21 11:00:00,67.73,68.43,67.73,68.3,29200.0,57.3874,57.9805,57.3874,57.8703,29200.0
2010-05-21 11:30:00,68.27,68.91,68.25,68.73,20300.0,57.8449,58.3872,57.828,58.2347,20300.0
2010-05-21 12:00:00,68.71,68.87,68.44,68.82,18200.0,58.2177,58.3533,57.989,58.3109,18200.0
2010-05-21 12:30:00,68.84,68.92,68.65,68.73,36600.0,58.3279,58.3957,58.1669,58.2347,36600.0
2010-05-21 13:00:00,68.73,68.77,68.39,68.41,28600.0,58.2347,58.2686,57.9466,57.9635,28600.0
2010-05-21 13:30:00,68.43,68.68,68.42,68.52,44900.0,57.9805,58.1923,57.972,58.0567,44900.0
2010-05-21 14:00:00,68.52,68.54,67.96,68.39,65400.0,58.0567,58.0737,57.5823,57.9466,65400.0
2010-05-21 14:30:00,68.41,68.55,68.08,68.37,25500.0,57.9635,58.0822,57.6839,57.9296,25500.0
2010-05-21 15:00:00,68.37,68.58,68.22,68.38,34000.0,57.9296,58.1076,57.8026,57.9381,34000.0
2010-05-21 15:30:00,68.4,69.09,68.34,69.07,100900.0,57.9551,58.5397,57.9042,58.5228,100900.0
2010-05-24 09:30:00,68.69,69.55,68.36,69.45,20200.0,58.2008,58.9295,57.9212,58.8447,20200.0
2010-05-24 10:00:00,69.56,69.88,69.36,69.82,27700.0,58.9379,59.2091,58.7685,59.1582,27700.0
2010-05-24 10:30:00,69.85,70.11,69.34,69.34,51100.0,59.1836,59.4039,58.7515,58.7515,51100.0
2010-05-24 11:00:00,69.38,69.61,69.19,69.31,25300.0,58.7854,58.9803,58.6244,58.7261,25300.0
2010-05-24 11:30:00,69.32,69.62,69.31,69.52,8800.0,58.7346,58.9888,58.7261,58.904,8800.0
2010-05-24 12:00:00,69.51,69.74,69.36,69.49,27200.0,58.8956,59.0904,58.7685,58.8786,27200.0
2010-05-24 12:30:00,69.59,69.59,69.26,69.29,74900.0,58.9633,58.9633,58.6837,58.7092,74900.0
2010-05-24 13:00:00,69.3,69.35,69.13,69.18,38600.0,58.7176,58.76,58.5736,58.616,38600.0
2010-05-24 13:30:00,69.25,69.32,69.04,69.21,15200.0,58.6753,58.7346,58.4973,58.6414,15200.0
2010-05-24 14:00:00,69.19,69.34,69.13,69.23,20800.0,58.6244,58.7515,58.5736,58.6583,20800.0
2010-05-24 14:30:00,69.25,69.35,69.12,69.17,23900.0,58.6753,58.76,58.5651,58.6075,23900.0
2010-05-24 15:00:00,69.13,69.19,68.94,69.15,34400.0,58.5736,58.6244,58.4126,58.5905,34400.0
2010-05-24 15:30:00,69.12,69.32,68.57,68.6,61900.0,58.5651,58.7346,58.0991,58.1245,61900.0
2010-05-25 09:30:00,68.0,68.0,66.97,66.97,32500.0,57.6161,57.6161,56.7434,56.7434,32500.0
2010-05-25 10:00:00,67.1,67.37,66.73,66.89,94700.0,56.8536,57.0823,56.5401,56.6756,94700.0
2010-05-25 10:30:00,66.89,66.96,66.36,66.7,97700.0,56.6756,56.735,56.2266,56.5147,97700.0
2010-05-25 11:00:00,66.73,67.13,66.73,67.08,16800.0,56.5401,56.879,56.5401,56.8366,16800.0
2010-05-25 11:30:00,67.07,67.37,66.97,67.22,16600.0,56.8282,57.0823,56.7434,56.9553,16600.0
2010-05-25 12:00:00,67.21,67.35,67.01,67.06,41600.0,56.9468,57.0654,56.7773,56.8197,41600.0
2010-05-25 12:30:00,67.05,67.15,66.98,67.13,35300.0,56.8112,56.8959,56.7519,56.879,35300.0
2010-05-25 13:00:00,67.09,67.22,67.0,67.15,24800.0,56.8451,56.9553,56.7688,56.8959,24800.0
2010-05-25 13:30:00,67.18,67.22,67.0,67.1,9800.0,56.9214,56.9553,56.7688,56.8536,9800.0
2010-05-25 14:00:00,67.14,67.57,67.04,67.54,19900.0,56.8875,57.2518,56.8027,57.2264,19900.0
2010-05-25 14:30:00,67.54,67.69,67.42,67.49,39300.0,57.2264,57.3535,57.1247,57.184,39300.0
2010-05-25 15:00:00,67.52,67.63,67.3,67.54,99800.0,57.2094,57.3026,57.023,57.2264,99800.0
2010-05-25 15:30:00,67.55,67.68,67.28,67.68,148500.0,57.2349,57.345,57.0061,57.345,148500.0
2010-05-26 09:30:00,67.32,68.26,67.07,68.26,29800.0,57.2364,58.0356,57.0238,58.0356,29800.0
2010-05-26 10:00:00,68.32,68.8,68.24,68.44,24000.0,58.0866,58.4947,58.0186,58.1886,24000.0
2010-05-26 10:30:00,68.56,68.79,68.24,68.25,41200.0,58.2906,58.4862,58.0186,58.0271,41200.0
2010-05-26 11:00:00,68.25,68.27,67.77,67.79,55800.0,58.0271,58.0441,57.619,57.636,55800.0
2010-05-26 11:30:00,67.7,67.84,67.32,67.48,61200.0,57.5595,57.6785,57.2364,57.3724,61200.0
2010-05-26 12:00:00,67.46,67.54,67.24,67.31,94400.0,57.3554,57.4234,57.1684,57.2279,94400.0
2010-05-26 12:30:00,67.31,67.75,67.3,67.75,53300.0,57.2279,57.602,57.2194,57.602,53300.0
2010-05-26 13:00:00,67.8,67.99,67.76,67.82,23800.0,57.6445,57.806,57.6105,57.6615,23800.0
2010-05-26 13:30:00,67.8,68.0,67.8,67.89,16800.0,57.6445,57.8145,57.6445,57.721,16800.0
2010-05-26 14:00:00,67.85,67.93,67.52,67.6,24500.0,57.687,57.755,57.4064,57.4744,24500.0
2010-05-26 14:30:00,67.59,67.61,66.65,66.87,108800.0,57.4659,57.4829,56.6667,56.8538,108800.0
2010-05-26 15:00:00,66.91,67.22,66.45,66.64,51800.0,56.8878,57.1514,56.4967,56.6582,51800.0
2010-05-26 15:30:00,66.63,67.14,66.53,66.71,95100.0,56.6497,57.0833,56.5647,56.7177,95100.0
2010-05-27 09:30:00,67.73,68.6,67.73,68.15,18400.0,57.585,58.3247,57.585,57.9421,18400.0
2010-05-27 10:00:00,68.1,68.25,67.98,68.19,47600.0,57.8995,58.0271,57.7975,57.9761,47600.0
2010-05-27 10:30:00,68.19,68.52,68.06,68.42,34400.0,57.9761,58.2566,57.8655,58.1716,34400.0
2010-05-27 11:00:00,68.45,68.92,68.42,68.84,50000.0,58.1971,58.5967,58.1716,58.5287,50000.0
2010-05-27 11:30:00,68.84,68.87,68.68,68.8,19200.0,58.5287,58.5542,58.3927,58.4947,19200.0
2010-05-27 12:00:00,68.8,68.85,68.64,68.79,21100.0,58.4947,58.5372,58.3587,58.4862,21100.0
2010-05-27 12:30:00,68.77,68.77,68.49,68.56,30400.0,58.4692,58.4692,58.2311,58.2906,30400.0
2010-05-27 13:00:00,68.52,68.83,68.48,68.76,10200.0,58.2566,58.5202,58.2226,58.4607,10200.0
2010-05-27 13:30:00,68.74,68.89,68.63,68.7,17200.0,58.4437,58.5712,58.3502,58.4097,17200.0
2010-05-27 14:00:00,68.7,68.97,68.49,68.85,44200.0,58.4097,58.6392,58.2311,58.5372,44200.0
2010-05-27 14:30:00,68.93,69.04,68.85,69.02,8400.0,58.6052,58.6987,58.5372,58.6817,8400.0
2010-05-27 15:00:00,68.97,68.98,68.51,68.73,79000.0,58.6392,58.6477,58.2481,58.4352,79000.0
2010-05-27 15:30:00,68.74,69.22,68.67,69.21,60900.0,58.4437,58.8518,58.3842,58.8433,60900.0
2010-05-28 09:30:00,68.98,68.98,68.15,68.32,20800.0,58.6477,58.6477,57.9421,58.0866,20800.0
2010-05-28 10:00:00,68.37,68.68,68.36,68.58,16700.0,58.1291,58.3927,58.1206,58.3076,16700.0
2010-05-28 10:30:00,68.59,68.73,68.35,68.46,10800.0,58.3161,58.4352,58.1121,58.2056,10800.0
2010-05-28 11:00:00,68.44,68.54,68.24,68.36,21000.0,58.1886,58.2736,58.0186,58.1206,21000.0
2010-05-28 11:30:00,68.36,68.42,68.34,68.36,32800.0,58.1206,58.1716,58.1036,58.1206,32800.0
2010-05-28 12:00:00,68.39,68.42,68.32,68.4,33600.0,58.1461,58.1716,58.0866,58.1546,33600.0
2010-05-28 12:30:00,68.4,68.4,67.83,68.15,22500.0,58.1546,58.1546,57.67,57.9421,22500.0
2010-05-28 13:00:00,68.16,68.4,68.12,68.39,14400.0,57.9506,58.1546,57.9165,58.1461,14400.0
2010-05-28 13:30:00,68.4,68.4,68.12,68.15,24600.0,58.1546,58.1546,57.9165,57.9421,24600.0
2010-05-28 14:00:00,68.13,68.31,67.99,68.31,16000.0,57.9251,58.0781,57.806,58.0781,16000.0
2010-05-28 14:30:00,68.31,68.41,68.15,68.27,46400.0,58.0781,58.1631,57.9421,58.0441,46400.0
2010-05-28 15:00:00,68.3,68.75,68.28,68.74,47200.0,58.0696,58.4522,58.0526,58.4437,47200.0
2010-05-28 15:30:00,68.72,68.74,68.06,68.06,122800.0,58.4267,58.4437,57.8655,57.8655,122800.0
2010-06-01 09:30:00,67.86,68.54,67.72,68.54,25000.0,57.6955,58.2736,57.5765,58.2736,25000.0
2010-06-01 10:00:00,68.48,69.25,68.48,69.07,21100.0,58.2226,58.8773,58.2226,58.7243,21100.0
2010-06-01 10:30:00,69.07,69.25,69.0,69.0,29600.0,58.7243,58.8773,58.6647,58.6647,29600.0
2010-06-01 11:00:00,69.04,69.16,68.97,69.09,33400.0,58.6987,58.8008,58.6392,58.7413,33400.0
2010-06-01 11:30:00,69.08,69.15,68.42,68.46,56800.0,58.7328,58.7923,58.1716,58.2056,56800.0
2010-06-01 12:00:00,68.41,68.59,68.19,68.56,83900.0,58.1631,58.3161,57.9761,58.2906,83900.0
2010-06-01 12:30:00,68.57,68.74,68.49,68.49,6000.0,58.2991,58.4437,58.2311,58.2311,6000.0
2010-06-01 13:00:00,68.47,68.9,68.29,68.81,19300.0,58.2141,58.5797,58.0611,58.5032,19300.0
2010-06-01 13:30:00,68.85,68.93,68.57,68.57,9100.0,58.5372,58.6052,58.2991,58.2991,9100.0
2010-06-01 14:00:00,68.47,68.53,68.3,68.42,10700.0,58.2141,58.2651,58.0696,58.1716,10700.0
2010-06-01 14:30:00,68.42,68.52,68.29,68.48,9000.0,58.1716,58.2566,58.0611,58.2226,9000.0
2010-06-01 15:00:00,68.46,68.46,67.92,67.98,18100.0,58.2056,58.2056,57.7465,57.7975,18100.0
2010-06-01 15:30:00,68.04,68.19,67.33,67.38,58800.0,57.8485,57.9761,57.2449,57.2874,58800.0
2010-06-02 09:30:00,67.76,68.07,67.22,67.23,10100.0,57.6105,57.874,57.1514,57.1599,10100.0
2010-06-02 10:00:00,67.22,67.45,66.89,67.41,18600.0,57.1514,57.3469,56.8708,57.3129,18600.0
2010-06-02 10:30:00,67.34,67.45,67.13,67.34,18600.0,57.2534,57.3469,57.0748,57.2534,18600.0
2010-06-02 11:00:00,67.34,67.45,67.21,67.35,10500.0,57.2534,57.3469,57.1429,57.2619,10500.0
2010-06-02 11:30:00,67.32,67.7,67.3,67.66,29900.0,57.2364,57.5595,57.2194,57.5255,29900.0
2010-06-02 12:00:00,67.65,67.67,67.44,67.48,16900.0,57.5169,57.534,57.3384,57.3724,16900.0
2010-06-02 12:30:00,67.55,67.65,67.47,67.61,7200.0,57.4319,57.5169,57.3639,57.4829,7200.0
2010-06-02 13:00:00,67.64,67.68,67.5,67.55,14600.0,57.5084,57.5425,57.3894,57.4319,14600.0
2010-06-02 13:30:00,67.59,67.66,67.49,67.55,9200.0,57.4659,57.5255,57.3809,57.4319,9200.0
2010-06-02 14:00:00,67.54,67.64,67.38,67.46,9000.0,57.4234,57.5084,57.2874,57.3554,9000.0
2010-06-02 14:30:00,67.47,67.89,67.43,67.88,12200.0,57.3639,57.721,57.3299,57.7125,12200.0
2010-06-02 15:00:00,67.89,68.3,67.83,68.3,36100.0,57.721,58.0696,57.67,58.0696,36100.0
2010-06-02 15:30:00,68.31,68.34,67.98,68.34,85600.0,58.0781,58.1036,57.7975,58.1036,85600.0
2010-06-03 09:30:00,68.26,68.84,68.0,68.76,27300.0,58.0356,58.5287,57.8145,58.4607,27300.0
2010-06-03 10:00:00,68.79,68.8,68.41,68.48,23000.0,58.4862,58.4947,58.1631,58.2226,23000.0
2010-06-03 10:30:00,68.42,68.69,68.37,68.65,39000.0,58.1716,58.4012,58.1291,58.3672,39000.0
2010-06-03 11:00:00,68.64,68.9,68.64,68.81,13400.0,58.3587,58.5797,58.3587,58.5032,13400.0
2010-06-03 11:30:00,68.81,69.17,68.8,69.16,3400.0,58.5032,58.8093,58.4947,58.8008,3400.0
2010-06-03 12:00:00,69.1,69.1,68.66,68.78,6500.0,58.7498,58.7498,58.3757,58.4777,6500.0
2010-06-03 12:30:00,68.73,68.9,68.68,68.77,21400.0,58.4352,58.5797,58.3927,58.4692,21400.0
2010-06-03 13:00:00,68.74,68.84,68.57,68.65,23100.0,58.4437,58.5287,58.2991,58.3672,23100.0
2010-06-03 13:30:00,68.74,68.81,68.59,68.68,24500.0,58.4437,58.5032,58.3161,58.3927,24500.0
2010-06-03 14:00:00,68.7,68.92,68.7,68.77,36200.0,58.4097,58.5967,58.4097,58.4692,36200.0
2010-06-03 14:30:00,68.75,69.06,68.72,69.06,56800.0,58.4522,58.7158,58.4267,58.7158,56800.0
2010-06-03 15:00:00,69.04,69.32,68.94,69.26,30200.0,58.6987,58.9368,58.6137,58.8858,30200.0
2010-06-03 15:30:00,69.26,69.36,69.05,69.31,78900.0,58.8858,58.9708,58.7072,58.9283,78900.0
2010-06-04 09:30:00,68.25,69.49,68.23,69.42,51100.0,58.0271,59.0813,58.0101,59.0218,51100.0
2010-06-04 10:00:00,69.37,69.8,69.35,69.77,35400.0,58.9793,59.3449,58.9623,59.3194,35400.0
2010-06-04 10:30:00,69.7,69.88,69.51,69.58,25300.0,59.2599,59.4129,59.0983,59.1579,25300.0
2010-06-04 11:00:00,69.51,69.52,69.03,69.09,16000.0,59.0983,59.1068,58.6902,58.7413,16000.0
2010-06-04 11:30:00,68.97,69.2,68.97,68.99,23800.0,58.6392,58.8348,58.6392,58.6562,23800.0
2010-06-04 12:00:00,69.0,69.07,68.88,68.91,22000.0,58.6647,58.7243,58.5627,58.5882,22000.0
2010-06-04 12:30:00,68.9,69.15,68.82,69.1,24000.0,58.5797,58.7923,58.5117,58.7498,24000.0
2010-06-04 13:00:00,69.15,69.15,68.86,68.92,19100.0,58.7923,58.7923,58.5457,58.5967,19100.0
2010-06-04 13:30:00,68.92,68.92,68.5,68.57,53100.0,58.5967,58.5967,58.2396,58.2991,53100.0
2010-06-04 14:00:00,68.59,68.68,68.45,68.54,17800.0,58.3161,58.3927,58.1971,58.2736,17800.0
2010-06-04 14:30:00,68.53,68.57,68.11,68.17,77300.0,58.2651,58.2991,57.908,57.9591,77300.0
2010-06-04 15:00:00,68.16,68.48,68.14,68.37,46700.0,57.9506,58.2226,57.9336,58.1291,46700.0
2010-06-04 15:30:00,68.37,68.55,68.33,68.47,168800.0,58.1291,58.2821,58.0951,58.2141,168800.0
2010-06-07 09:30:00,68.46,68.49,67.57,68.48,27500.0,58.2056,58.2311,57.4489,58.2226,27500.0
2010-06-07 10:00:00,68.34,68.4,67.92,67.96,31700.0,58.1036,58.1546,57.7465,57.7805,31700.0
2010-06-07 10:30:00,67.96,67.97,67.18,67.23,13100.0,57.7805,57.789,57.1173,57.1599,13100.0
2010-06-07 11:00:00,67.15,67.38,67.0,67.28,16800.0,57.0918,57.2874,56.9643,57.2024,16800.0
2010-06-07 11:30:00,67.24,67.47,67.23,67.39,10000.0,57.1684,57.3639,57.1599,57.2959,10000.0
2010-06-07 12:00:00,67.39,67.57,67.28,67.28,17300.0,57.2959,57.4489,57.2024,57.2024,17300.0
2010-06-07 12:30:00,67.29,67.38,67.23,67.37,13900.0,57.2109,57.2874,57.1599,57.2789,13900.0
2010-06-07 13:00:00,67.34,67.44,67.15,67.43,15000.0,57.2534,57.3384,57.0918,57.3299,15000.0
2010-06-07 13:30:00,67.47,67.63,67.17,67.18,13100.0,57.3639,57.4999,57.1088,57.1173,13100.0
2010-06-07 14:00:00,67.18,67.27,66.93,67.0,11700.0,57.1173,57.1939,56.9048,56.9643,11700.0
2010-06-07 14:30:00,67.04,67.1,66.66,66.71,19600.0,56.9983,57.0493,56.6752,56.7177,19600.0
2010-06-07 15:00:00,66.7,66.95,66.29,66.29,40800.0,56.7092,56.9218,56.3607,56.3607,40800.0
2010-06-07 15:30:00,66.32,66.47,66.09,66.16,106400.0,56.3862,56.5137,56.1906,56.2501,106400.0
2010-06-08 09:30:00,66.31,66.48,65.17,65.46,39100.0,56.3777,56.5222,55.4084,55.655,39100.0
2010-06-08 10:00:00,65.54,65.79,65.1,65.26,41300.0,55.723,55.9356,55.3489,55.4849,41300.0
2010-06-08 10:30:00,65.34,65.46,65.09,65.31,23800.0,55.553,55.655,55.3404,55.5274,23800.0
2010-06-08 11:00:00,65.33,65.63,64.89,65.45,29500.0,55.5445,55.7995,55.1704,55.6465,29500.0
2010-06-08 11:30:00,65.48,65.67,65.35,65.49,27500.0,55.672,55.8335,55.5615,55.6805,27500.0
2010-06-08 12:00:00,65.54,65.65,65.37,65.55,34800.0,55.723,55.8165,55.5785,55.7315,34800.0
2010-06-08 12:30:00,65.6,65.88,65.6,65.8,22600.0,55.774,56.0121,55.774,55.9441,22600.0
2010-06-08 13:00:00,65.8,65.85,65.63,65.65,26400.0,55.9441,55.9866,55.7995,55.8165,26400.0
2010-06-08 13:30:00,65.65,65.65,65.35,65.5,20400.0,55.8165,55.8165,55.5615,55.689,20400.0
2010-06-08 14:00:00,65.54,65.7,65.36,65.59,14300.0,55.723,55.859,55.57,55.7655,14300.0
2010-06-08 14:30:00,65.51,65.69,65.26,65.29,36300.0,55.6975,55.8505,55.4849,55.5104,36300.0
2010-06-08 15:00:00,65.28,65.65,65.25,65.6,41300.0,55.5019,55.8165,55.4764,55.774,41300.0
2010-06-08 15:30:00,65.6,65.9,65.55,65.85,121300.0,55.774,56.0291,55.7315,55.9866,121300.0
2010-06-09 09:30:00,66.43,66.44,65.87,66.29,20900.0,56.4797,56.4882,56.0036,56.3607,20900.0
2010-06-09 10:00:00,66.32,66.34,65.92,66.29,12700.0,56.3862,56.4032,56.0461,56.3607,12700.0
2010-06-09 10:30:00,66.35,66.47,65.89,66.37,23200.0,56.4117,56.5137,56.0206,56.4287,23200.0
2010-06-09 11:00:00,66.39,66.82,66.33,66.75,24000.0,56.4457,56.8113,56.3947,56.7518,24000.0
2010-06-09 11:30:00,66.8,66.96,66.53,66.77,32800.0,56.7943,56.9303,56.5647,56.7688,32800.0
2010-06-09 12:00:00,66.72,66.82,66.6,66.7,11100.0,56.7263,56.8113,56.6242,56.7092,11100.0
2010-06-09 12:30:00,66.75,66.94,66.61,66.63,19200.0,56.7518,56.9133,56.6327,56.6497,19200.0
2010-06-09 13:00:00,66.7,66.88,66.58,66.67,11600.0,56.7092,56.8623,56.6072,56.6837,11600.0
2010-06-09 13:30:00,66.62,66.74,66.53,66.68,15400.0,56.6412,56.7433,56.5647,56.6922,15400.0
2010-06-09 14:00:00,66.69,66.77,66.41,66.77,28900.0,56.7007,56.7688,56.4627,56.7688,28900.0
2010-06-09 14:30:00,66.76,66.84,66.25,66.25,36400.0,56.7603,56.8283,56.3267,56.3267,36400.0
2010-06-09 15:00:00,66.21,66.53,65.85,66.18,24700.0,56.2926,56.5647,55.9866,56.2671,24700.0
2010-06-09 15:30:00,66.27,66.27,65.77,66.02,57900.0,56.3437,56.3437,55.9185,56.1311,57900.0
2010-06-10 09:30:00,67.07,67.18,66.72,66.93,30200.0,57.0238,57.1173,56.7263,56.9048,30200.0
2010-06-10 10:00:00,67.05,67.1,66.83,66.95,20500.0,57.0068,57.0493,56.8198,56.9218,20500.0
2010-06-10 10:30:00,66.97,67.08,66.88,66.98,21400.0,56.9388,57.0323,56.8623,56.9473,21400.0
2010-06-10 11:00:00,66.98,67.07,66.89,66.97,9700.0,56.9473,57.0238,56.8708,56.9388,9700.0
2010-06-10 11:30:00,66.97,67.08,66.96,67.01,16200.0,56.9388,57.0323,56.9303,56.9728,16200.0
2010-06-10 12:00:00,67.01,67.05,66.77,67.01,18200.0,56.9728,57.0068,56.7688,56.9728,18200.0
2010-06-10 12:30:00,67.0,67.06,66.74,66.99,16300.0,56.9643,57.0153,56.7433,56.9558,16300.0
2010-06-10 13:00:00,66.93,67.0,66.74,66.88,15400.0,56.9048,56.9643,56.7433,56.8623,15400.0
2010-06-10 13:30:00,66.92,67.07,66.8,66.98,12200.0,56.8963,57.0238,56.7943,56.9473,12200.0
2010-06-10 14:00:00,66.99,67.07,66.84,67.0,13500.0,56.9558,57.0238,56.8283,56.9643,13500.0
2010-06-10 14:30:00,67.02,67.31,67.01,67.25,17100.0,56.9813,57.2279,56.9728,57.1769,17100.0
2010-06-10 15:00:00,67.25,67.49,67.1,67.35,27100.0,57.1769,57.3809,57.0493,57.2619,27100.0
2010-06-10 15:30:00,67.35,67.44,67.25,67.39,68000.0,57.2619,57.3384,57.1769,57.2959,68000.0
2010-06-11 09:30:00,66.85,67.86,66.83,67.86,10400.0,56.8368,57.6955,56.8198,57.6955,10400.0
2010-06-11 10:00:00,67.86,68.0,67.68,68.0,19500.0,57.6955,57.8145,57.5425,57.8145,19500.0
2010-06-11 10:30:00,68.0,68.0,67.72,67.72,17800.0,57.8145,57.8145,57.5765,57.5765,17800.0
2010-06-11 11:00:00,67.76,67.76,67.5,67.67,17300.0,57.6105,57.6105,57.3894,57.534,17300.0
2010-06-11 11:30:00,67.71,67.94,67.61,67.81,11000.0,57.568,57.7635,57.4829,57.653,11000.0
2010-06-11 12:00:00,67.84,68.0,67.8,67.87,7000.0,57.6785,57.8145,57.6445,57.704,7000.0
2010-06-11 12:30:00,67.87,68.03,67.82,67.96,10100.0,57.704,57.84,57.6615,57.7805,10100.0
2010-06-11 13:00:00,67.96,68.43,67.96,68.38,13400.0,57.7805,58.1801,57.7805,58.1376,13400.0
2010-06-11 13:30:00,68.32,68.41,67.94,68.08,5700.0,58.0866,58.1631,57.7635,57.8825,5700.0
2010-06-11 14:00:00,68.06,68.12,67.68,67.71,15900.0,57.8655,57.9165,57.5425,57.568,15900.0
2010-06-11 14:30:00,67.74,67.96,67.69,67.84,18800.0,57.5935,57.7805,57.551,57.6785,18800.0
2010-06-11 15:00:00,67.86,68.06,67.69,67.94,23200.0,57.6955,57.8655,57.551,57.7635,23200.0
2010-06-11 15:30:00,67.94,68.41,67.89,68.36,61100.0,57.7635,58.1631,57.721,58.1206,61100.0
2010-06-14 09:30:00,68.69,69.16,68.52,68.61,31800.0,58.4012,58.8008,58.2566,58.3332,31800.0
2010-06-14 10:00:00,68.69,69.14,68.65,69.14,11700.0,58.4012,58.7838,58.3672,58.7838,11700.0
2010-06-14 10:30:00,69.2,69.25,68.95,69.21,12000.0,58.8348,58.8773,58.6222,58.8433,12000.0
2010-06-14 11:00:00,69.21,69.31,69.12,69.15,7500.0,58.8433,58.9283,58.7668,58.7923,7500.0
2010-06-14 11:30:00,69.18,69.42,69.11,69.22,11900.0,58.8178,59.0218,58.7583,58.8518,11900.0
2010-06-14 12:00:00,69.15,69.33,69.11,69.23,7700.0,58.7923,58.9453,58.7583,58.8603,7700.0
2010-06-14 12:30:00,69.24,69.37,69.18,69.2,17400.0,58.8688,58.9793,58.8178,58.8348,17400.0
2010-06-14 13:00:00,69.16,69.32,69.02,69.16,19000.0,58.8008,58.9368,58.6817,58.8008,19000.0
2010-06-14 13:30:00,69.2,69.23,68.91,68.91,13800.0,58.8348,58.8603,58.5882,58.5882,13800.0
2010-06-14 14:00:00,68.88,69.07,68.7,68.86,14500.0,58.5627,58.7243,58.4097,58.5457,14500.0
2010-06-14 14:30:00,68.79,69.03,68.65,68.98,16200.0,58.4862,58.6902,58.3672,58.6477,16200.0
2010-06-14 15:00:00,69.01,69.1,68.86,69.02,57800.0,58.6732,58.7498,58.5457,58.6817,57800.0
2010-06-14 15:30:00,69.01,69.18,68.91,69.08,258600.0,58.6732,58.8178,58.5882,58.7328,258600.0
2010-06-15 09:30:00,68.62,70.65,68.62,70.15,98900.0,58.3417,60.0676,58.3417,59.6425,98900.0
2010-06-15 10:00:00,70.06,71.05,69.9,70.83,80900.0,59.566,60.4077,59.4299,60.2206,80900.0
2010-06-15 10:30:00,70.83,70.9,70.61,70.84,42200.0,60.2206,60.2801,60.0336,60.2291,42200.0
2010-06-15 11:00:00,70.84,71.1,70.78,70.88,31900.0,60.2291,60.4502,60.1781,60.2631,31900.0
2010-06-15 11:30:00,70.88,71.08,70.66,71.07,26400.0,60.2631,60.4332,60.0761,60.4247,26400.0
2010-06-15 12:00:00,71.07,71.36,71.03,71.3,36800.0,60.4247,60.6712,60.3907,60.6202,36800.0
2010-06-15 12:30:00,71.26,71.38,71.14,71.31,18500.0,60.5862,60.6882,60.4842,60.6287,18500.0
2010-06-15 13:00:00,71.29,71.43,71.05,71.26,21300.0,60.6117,60.7308,60.4077,60.5862,21300.0
2010-06-15 13:30:00,71.26,71.35,71.22,71.28,24700.0,60.5862,60.6627,60.5522,60.6032,24700.0
2010-06-15 14:00:00,71.27,71.36,71.15,71.2,53500.0,60.5947,60.6712,60.4927,60.5352,53500.0
2010-06-15 14:30:00,71.18,71.25,71.05,71.09,23000.0,60.5182,60.5777,60.4077,60.4417,23000.0
2010-06-15 15:00:00,71.13,71.19,70.96,71.16,49500.0,60.4757,60.5267,60.3312,60.5012,49500.0
2010-06-15 15:30:00,71.16,71.44,71.15,71.24,90800.0,60.5012,60.7393,60.4927,60.5692,90800.0
2010-06-16 09:30:00,71.26,71.87,71.26,71.69,26800.0,60.5862,61.1049,60.5862,60.9518,26800.0
2010-06-16 10:00:00,71.71,71.71,71.42,71.5,17100.0,60.9688,60.9688,60.7223,60.7903,17100.0
2010-06-16 10:30:00,71.45,71.6,71.22,71.54,23900.0,60.7478,60.8753,60.5522,60.8243,23900.0
2010-06-16 11:00:00,71.53,71.7,71.37,71.6,15700.0,60.8158,60.9603,60.6797,60.8753,15700.0
2010-06-16 11:30:00,71.6,71.83,71.59,71.78,33400.0,60.8753,61.0708,60.8668,61.0283,33400.0
2010-06-16 12:00:00,71.79,71.91,71.7,71.76,11500.0,61.0368,61.1389,60.9603,61.0113,11500.0
2010-06-16 12:30:00,71.76,71.79,71.62,71.7,15200.0,61.0113,61.0368,60.8923,60.9603,15200.0
2010-06-16 13:00:00,71.7,72.03,71.67,71.96,10500.0,60.9603,61.2409,60.9348,61.1814,10500.0
2010-06-16 13:30:00,71.92,72.12,71.88,72.11,14500.0,61.1474,61.3174,61.1134,61.3089,14500.0
2010-06-16 14:00:00,72.1,72.19,72.07,72.07,31400.0,61.3004,61.3769,61.2749,61.2749,31400.0
2010-06-16 14:30:00,72.06,72.12,71.89,71.91,25000.0,61.2664,61.3174,61.1219,61.1389,25000.0
2010-06-16 15:00:00,71.9,71.9,71.3,71.41,47300.0,61.1304,61.1304,60.6202,60.7138,47300.0
2010-06-16 15:30:00,71.41,71.72,71.33,71.55,62600.0,60.7138,60.9773,60.6457,60.8328,62600.0
2010-06-17 09:30:00,71.58,72.1,71.58,72.02,24000.0,60.8583,61.3004,60.8583,61.2324,24000.0
2010-06-17 10:00:00,71.97,72.0,71.65,71.65,24700.0,61.1899,61.2154,60.9178,60.9178,24700.0
2010-06-17 10:30:00,71.63,71.65,71.35,71.45,20000.0,60.9008,60.9178,60.6627,60.7478,20000.0
2010-06-17 11:00:00,71.37,71.56,71.26,71.49,13500.0,60.6797,60.8413,60.5862,60.7818,13500.0
2010-06-17 11:30:00,71.5,71.82,71.47,71.8,6900.0,60.7903,61.0623,60.7648,61.0453,6900.0
2010-06-17 12:00:00,71.8,71.81,71.5,71.51,12200.0,61.0453,61.0538,60.7903,60.7988,12200.0
2010-06-17 12:30:00,71.52,71.68,71.43,71.58,9000.0,60.8073,60.9433,60.7308,60.8583,9000.0
2010-06-17 13:00:00,71.57,71.66,71.44,71.59,12700.0,60.8498,60.9263,60.7393,60.8668,12700.0
2010-06-17 13:30:00,71.59,71.72,71.58,71.72,16300.0,60.8668,60.9773,60.8583,60.9773,16300.0
2010-06-17 14:00:00,71.71,71.72,71.47,71.47,25500.0,60.9688,60.9773,60.7648,60.7648,25500.0
2010-06-17 14:30:00,71.46,71.49,71.28,71.42,11500.0,60.7563,60.7818,60.6032,60.7223,11500.0
2010-06-17 15:00:00,71.4,71.42,71.18,71.24,23600.0,60.7053,60.7223,60.5182,60.5692,23600.0
2010-06-17 15:30:00,71.23,71.59,71.23,71.55,84100.0,60.5607,60.8668,60.5607,60.8328,84100.0
2010-06-18 09:30:00,71.48,71.6,71.23,71.32,47600.0,60.7733,60.8753,60.5607,60.6372,47600.0
2010-06-18 10:00:00,71.27,71.42,71.27,71.36,22900.0,60.5947,60.7223,60.5947,60.6712,22900.0
2010-06-18 10:30:00,71.4,72.14,71.4,72.06,43500.0,60.7053,61.3344,60.7053,61.2664,43500.0
2010-06-18 11:00:00,72.07,72.17,71.75,71.79,11200.0,61.2749,61.3599,61.0028,61.0368,11200.0
2010-06-18 11:30:00,71.78,71.81,71.61,71.66,7500.0,61.0283,61.0538,60.8838,60.9263,7500.0
2010-06-18 12:00:00,71.7,71.7,71.4,71.45,6200.0,60.9603,60.9603,60.7053,60.7478,6200.0
2010-06-18 12:30:00,71.45,71.46,71.32,71.38,6000.0,60.7478,60.7563,60.6372,60.6882,6000.0
2010-06-18 13:00:00,71.35,71.55,71.34,71.45,4000.0,60.6627,60.8328,60.6542,60.7478,4000.0
2010-06-18 13:30:00,71.41,71.42,71.27,71.37,10200.0,60.7138,60.7223,60.5947,60.6797,10200.0
2010-06-18 14:00:00,71.34,71.43,71.24,71.36,8100.0,60.6542,60.7308,60.5692,60.6712,8100.0
2010-06-18 14:30:00,71.36,71.44,71.24,71.39,30300.0,60.6712,60.7393,60.5692,60.6967,30300.0
2010-06-18 15:00:00,71.38,71.42,71.27,71.39,24500.0,60.6882,60.7223,60.5947,60.6967,24500.0
2010-06-18 15:30:00,71.38,71.43,71.28,71.35,52800.0,60.6882,60.7308,60.6032,60.6627,52800.0
2010-06-21 09:30:00,72.04,72.11,71.73,71.99,27400.0,61.2494,61.3089,60.9858,61.2069,27400.0
2010-06-21 10:00:00,72.02,72.08,71.88,72.02,18100.0,61.2324,61.2834,61.1134,61.2324,18100.0
2010-06-21 10:30:00,72.01,72.22,71.96,72.03,7400.0,61.2239,61.4024,61.1814,61.2409,7400.0
2010-06-21 11:00:00,72.02,72.29,71.95,72.29,51700.0,61.2324,61.4619,61.1729,61.4619,51700.0
2010-06-21 11:30:00,72.29,72.56,72.2,72.42,25400.0,61.4619,61.6915,61.3854,61.5725,25400.0
2010-06-21 12:00:00,72.4,72.4,72.09,72.09,5400.0,61.5555,61.5555,61.2919,61.2919,5400.0
2010-06-21 12:30:00,72.09,72.24,72.04,72.21,8000.0,61.2919,61.4194,61.2494,61.3939,8000.0
2010-06-21 13:00:00,72.27,72.35,72.17,72.31,37000.0,61.4449,61.513,61.3599,61.4789,37000.0
2010-06-21 13:30:00,72.28,72.49,72.13,72.44,29200.0,61.4534,61.632,61.3259,61.5895,29200.0
2010-06-21 14:00:00,72.45,72.79,72.43,72.68,26900.0,61.598,61.887,61.581,61.7935,26900.0
2010-06-21 14:30:00,72.67,72.78,72.54,72.62,31300.0,61.785,61.8785,61.6745,61.7425,31300.0
2010-06-21 15:00:00,72.63,72.66,71.88,71.88,68400.0,61.751,61.7765,61.1134,61.1134,68400.0
2010-06-21 15:30:00,71.87,72.04,71.53,71.87,71400.0,61.1049,61.2494,60.8158,61.1049,71400.0
2010-06-22 09:30:00,71.8,72.26,71.67,71.79,16300.0,61.0453,61.4364,60.9348,61.0368,16300.0
2010-06-22 10:00:00,71.79,71.79,71.23,71.53,24600.0,61.0368,61.0368,60.5607,60.8158,24600.0
2010-06-22 10:30:00,71.51,71.6,71.23,71.51,17300.0,60.7988,60.8753,60.5607,60.7988,17300.0
2010-06-22 11:00:00,71.51,71.64,71.33,71.6,7500.0,60.7988,60.9093,60.6457,60.8753,7500.0
2010-06-22 11:30:00,71.69,71.8,71.61,71.61,9800.0,60.9518,61.0453,60.8838,60.8838,9800.0
2010-06-22 12:00:00,71.63,71.72,71.53,71.53,6800.0,60.9008,60.9773,60.8158,60.8158,6800.0
2010-06-22 12:30:00,71.53,71.56,71.23,71.24,14200.0,60.8158,60.8413,60.5607,60.5692,14200.0
2010-06-22 13:00:00,71.23,71.29,71.03,71.03,9200.0,60.5607,60.6117,60.3907,60.3907,9200.0
2010-06-22 13:30:00,71.01,71.17,70.85,70.97,9300.0,60.3737,60.5097,60.2376,60.3397,9300.0
2010-06-22 14:00:00,70.98,71.0,70.73,70.77,10500.0,60.3482,60.3652,60.1356,60.1696,10500.0
2010-06-22 14:30:00,70.74,70.87,70.17,70.27,17200.0,60.1441,60.2546,59.6595,59.7445,17200.0
2010-06-22 15:00:00,70.24,70.53,70.23,70.38,52000.0,59.719,59.9656,59.7105,59.838,52000.0
2010-06-22 15:30:00,70.38,70.38,69.9,69.98,56500.0,59.838,59.838,59.4299,59.4979,56500.0
2010-06-23 09:30:00,70.13,70.13,69.45,69.68,12000.0,59.6255,59.6255,59.0473,59.2429,12000.0
2010-06-23 10:00:00,69.62,69.64,68.95,68.95,17500.0,59.1919,59.2089,58.6222,58.6222,17500.0
2010-06-23 10:30:00,68.97,69.38,68.96,69.19,16900.0,58.6392,58.9878,58.6307,58.8263,16900.0
2010-06-23 11:00:00,69.22,69.23,68.87,69.05,22000.0,58.8518,58.8603,58.5542,58.7072,22000.0
2010-06-23 11:30:00,69.04,69.11,68.86,69.09,7800.0,58.6987,58.7583,58.5457,58.7413,7800.0
2010-06-23 12:00:00,69.02,69.14,68.96,69.0,12300.0,58.6817,58.7838,58.6307,58.6647,12300.0
2010-06-23 12:30:00,69.0,69.38,68.97,69.2,5700.0,58.6647,58.9878,58.6392,58.8348,5700.0
2010-06-23 13:00:00,69.27,69.49,69.17,69.49,35200.0,58.8943,59.0813,58.8093,59.0813,35200.0
2010-06-23 13:30:00,69.5,69.67,69.42,69.67,18200.0,59.0898,59.2344,59.0218,59.2344,18200.0
2010-06-23 14:00:00,69.66,69.9,69.32,69.9,41300.0,59.2259,59.4299,58.9368,59.4299,41300.0
2010-06-23 14:30:00,69.86,70.19,69.58,69.75,41700.0,59.3959,59.6765,59.1579,59.3024,41700.0
2010-06-23 15:00:00,69.81,69.93,69.44,69.85,18700.0,59.3534,59.4554,59.0388,59.3874,18700.0
2010-06-23 15:30:00,69.85,69.92,69.45,69.76,64400.0,59.3874,59.4469,59.0473,59.3109,64400.0
2010-06-24 09:30:00,69.28,69.66,69.12,69.13,16100.0,58.9028,59.2259,58.7668,58.7753,16100.0
2010-06-24 10:00:00,69.16,69.76,69.14,69.63,12300.0,58.8008,59.3109,58.7838,59.2004,12300.0
2010-06-24 10:30:00,69.63,69.68,68.99,69.2,10100.0,59.2004,59.2429,58.6562,58.8348,10100.0
2010-06-24 11:00:00,69.19,69.23,68.94,68.97,27100.0,58.8263,58.8603,58.6137,58.6392,27100.0
2010-06-24 11:30:00,68.95,69.22,68.87,69.11,7400.0,58.6222,58.8518,58.5542,58.7583,7400.0
2010-06-24 12:00:00,69.14,69.33,69.08,69.08,4200.0,58.7838,58.9453,58.7328,58.7328,4200.0
2010-06-24 12:30:00,69.08,69.19,68.84,69.07,8600.0,58.7328,58.8263,58.5287,58.7243,8600.0
2010-06-24 13:00:00,69.12,69.5,69.06,69.29,7500.0,58.7668,59.0898,58.7158,58.9113,7500.0
2010-06-24 13:30:00,69.33,69.67,69.33,69.64,8200.0,58.9453,59.2344,58.9453,59.2089,8200.0
2010-06-24 14:00:00,69.61,69.68,69.33,69.33,18600.0,59.1834,59.2429,58.9453,58.9453,18600.0
2010-06-24 14:30:00,69.33,69.33,68.72,68.84,17500.0,58.9453,58.9453,58.4267,58.5287,17500.0
2010-06-24 15:00:00,68.85,69.0,68.28,68.61,53900.0,58.5372,58.6647,58.0526,58.3332,53900.0
2010-06-24 15:30:00,68.58,68.77,68.38,68.49,69400.0,58.3076,58.4692,58.1376,58.2311,69400.0
2010-06-25 09:30:00,68.7,68.7,68.25,68.46,12200.0,58.4097,58.4097,58.0271,58.2056,12200.0
2010-06-25 10:00:00,68.44,68.78,68.44,68.62,24300.0,58.1886,58.4777,58.1886,58.3417,24300.0
2010-06-25 10:30:00,68.6,68.98,68.49,68.69,20300.0,58.3247,58.6477,58.2311,58.4012,20300.0
2010-06-25 11:00:00,68.72,69.1,68.69,69.1,10000.0,58.4267,58.7498,58.4012,58.7498,10000.0
2010-06-25 11:30:00,69.14,69.3,68.89,69.17,9200.0,58.7838,58.9198,58.5712,58.8093,9200.0
2010-06-25 12:00:00,69.17,69.45,69.02,69.43,16800.0,58.8093,59.0473,58.6817,59.0303,16800.0
2010-06-25 12:30:00,69.41,69.47,69.25,69.43,9600.0,59.0133,59.0643,58.8773,59.0303,9600.0
2010-06-25 13:00:00,69.45,69.82,69.4,69.82,16800.0,59.0473,59.3619,59.0048,59.3619,16800.0
2010-06-25 13:30:00,69.83,70.05,69.71,69.97,22400.0,59.3704,59.5575,59.2684,59.4894,22400.0
2010-06-25 14:00:00,69.97,70.06,69.7,69.76,30200.0,59.4894,59.566,59.2599,59.3109,30200.0
2010-06-25 14:30:00,69.77,70.04,69.74,69.87,33700.0,59.3194,59.549,59.2939,59.4044,33700.0
2010-06-25 15:00:00,69.87,70.07,69.65,69.98,60300.0,59.4044,59.5745,59.2174,59.4979,60300.0
2010-06-25 15:30:00,69.98,70.57,69.88,70.46,210800.0,59.4979,59.9996,59.4129,59.906,210800.0
2010-06-28 09:30:00,70.75,70.81,70.36,70.55,12900.0,60.1526,60.2036,59.821,59.9826,12900.0
2010-06-28 10:00:00,70.56,70.78,70.21,70.62,36600.0,59.9911,60.1781,59.6935,60.0421,36600.0
2010-06-28 10:30:00,70.64,70.92,70.42,70.86,23200.0,60.0591,60.2971,59.872,60.2461,23200.0
2010-06-28 11:00:00,70.86,71.34,70.84,71.34,19100.0,60.2461,60.6542,60.2291,60.6542,19100.0
2010-06-28 11:30:00,71.34,71.45,71.3,71.36,20100.0,60.6542,60.7478,60.6202,60.6712,20100.0
2010-06-28 12:00:00,71.31,71.42,71.18,71.42,20300.0,60.6287,60.7223,60.5182,60.7223,20300.0
2010-06-28 12:30:00,71.4,71.42,71.01,71.37,17400.0,60.7053,60.7223,60.3737,60.6797,17400.0
2010-06-28 13:00:00,71.36,71.36,71.09,71.2,17700.0,60.6712,60.6712,60.4417,60.5352,17700.0
2010-06-28 13:30:00,71.2,71.33,71.06,71.31,20100.0,60.5352,60.6457,60.4162,60.6287,20100.0
2010-06-28 14:00:00,71.27,71.3,71.17,71.23,25000.0,60.5947,60.6202,60.5097,60.5607,25000.0
2010-06-28 14:30:00,71.22,71.36,71.16,71.31,20600.0,60.5522,60.6712,60.5012,60.6287,20600.0
2010-06-28 15:00:00,71.34,71.36,70.96,70.96,31800.0,60.6542,60.6712,60.3312,60.3312,31800.0
2010-06-28 15:30:00,70.95,71.2,70.87,70.89,50100.0,60.3227,60.5352,60.2546,60.2716,50100.0
2010-06-29 09:30:00,69.88,69.94,69.12,69.31,12700.0,59.4129,59.4639,58.7668,58.9283,12700.0
2010-06-29 10:00:00,69.22,69.25,69.0,69.0,21900.0,58.8518,58.8773,58.6647,58.6647,21900.0
2010-06-29 10:30:00,68.99,69.41,68.96,69.41,17900.0,58.6562,59.0133,58.6307,59.0133,17900.0
2010-06-29 11:00:00,69.41,69.54,69.24,69.3,13400.0,59.0133,59.1239,58.8688,58.9198,13400.0
2010-06-29 11:30:00,69.26,69.35,69.08,69.08,12400.0,58.8858,58.9623,58.7328,58.7328,12400.0
2010-06-29 12:00:00,69.12,69.24,69.0,69.07,12200.0,58.7668,58.8688,58.6647,58.7243,12200.0
2010-06-29 12:30:00,69.11,69.16,68.96,69.04,23400.0,58.7583,58.8008,58.6307,58.6987,23400.0
2010-06-29 13:00:00,69.01,69.07,68.83,68.92,18500.0,58.6732,58.7243,58.5202,58.5967,18500.0
2010-06-29 13:30:00,68.89,68.89,68.65,68.75,19800.0,58.5712,58.5712,58.3672,58.4522,19800.0
2010-06-29 14:00:00,68.81,68.81,68.65,68.69,21500.0,58.5032,58.5032,58.3672,58.4012,21500.0
2010-06-29 14:30:00,68.73,68.74,68.54,68.54,24500.0,58.4352,58.4437,58.2736,58.2736,24500.0
2010-06-29 15:00:00,68.52,68.71,68.07,68.08,58800.0,58.2566,58.4182,57.874,57.8825,58800.0
2010-06-29 15:30:00,68.08,68.32,67.7,68.08,76800.0,57.8825,58.0866,57.5595,57.8825,76800.0
2010-06-30 09:30:00,67.8,68.44,67.8,68.2,25800.0,57.6445,58.1886,57.6445,57.9846,25800.0
2010-06-30 10:00:00,68.19,68.33,68.0,68.11,18900.0,57.9761,58.0951,57.8145,57.908,18900.0
2010-06-30 10:30:00,68.08,68.2,67.98,68.06,39800.0,57.8825,57.9846,57.7975,57.8655,39800.0
2010-06-30 11:00:00,68.07,68.23,67.97,68.05,13900.0,57.874,58.0101,57.789,57.857,13900.0
2010-06-30 11:30:00,68.09,68.2,68.07,68.1,15900.0,57.891,57.9846,57.874,57.8995,15900.0
2010-06-30 12:00:00,68.08,68.09,67.99,68.0,11600.0,57.8825,57.891,57.806,57.8145,11600.0
2010-06-30 12:30:00,68.03,68.06,67.85,67.86,12700.0,57.84,57.8655,57.687,57.6955,12700.0
2010-06-30 13:00:00,67.85,67.89,67.69,67.8,20500.0,57.687,57.721,57.551,57.6445,20500.0
2010-06-30 13:30:00,67.82,68.03,67.7,68.0,13900.0,57.6615,57.84,57.5595,57.8145,13900.0
2010-06-30 14:00:00,68.0,68.06,67.64,67.78,14600.0,57.8145,57.8655,57.5084,57.6275,14600.0
2010-06-30 14:30:00,67.77,67.9,67.63,67.72,18200.0,57.619,57.7295,57.4999,57.5765,18200.0
2010-06-30 15:00:00,67.71,67.83,67.38,67.39,26900.0,57.568,57.67,57.2874,57.2959,26900.0
2010-06-30 15:30:00,67.38,67.51,66.85,66.99,112000.0,57.2874,57.3979,56.8368,56.9558,112000.0
2010-07-01 09:30:00,66.89,66.94,66.54,66.57,16800.0,56.8708,56.9133,56.5732,56.5987,16800.0
2010-07-01 10:00:00,66.57,66.58,65.86,65.87,35700.0,56.5987,56.6072,55.9951,56.0036,35700.0
2010-07-01 10:30:00,65.85,65.87,65.32,65.62,25500.0,55.9866,56.0036,55.536,55.791,25500.0
2010-07-01 11:00:00,65.63,66.15,65.44,66.15,24700.0,55.7995,56.2416,55.638,56.2416,24700.0
2010-07-01 11:30:00,66.18,66.35,66.08,66.34,24700.0,56.2671,56.4117,56.1821,56.4032,24700.0
2010-07-01 12:00:00,66.36,66.36,66.05,66.14,15000.0,56.4202,56.4202,56.1566,56.2331,15000.0
2010-07-01 12:30:00,66.15,66.8,66.15,66.48,14500.0,56.2416,56.7943,56.2416,56.5222,14500.0
2010-07-01 13:00:00,66.53,66.83,66.48,66.7,8300.0,56.5647,56.8198,56.5222,56.7092,8300.0
2010-07-01 13:30:00,66.7,66.91,66.65,66.85,9700.0,56.7092,56.8878,56.6667,56.8368,9700.0
2010-07-01 14:00:00,66.85,67.02,66.68,66.68,8700.0,56.8368,56.9813,56.6922,56.6922,8700.0
2010-07-01 14:30:00,66.69,66.76,66.27,66.53,15900.0,56.7007,56.7603,56.3437,56.5647,15900.0
2010-07-01 15:00:00,66.6,66.87,66.5,66.82,27600.0,56.6242,56.8538,56.5392,56.8113,27600.0
2010-07-01 15:30:00,66.84,66.99,66.58,66.77,40900.0,56.8283,56.9558,56.6072,56.7688,40900.0
2010-07-02 09:30:00,67.24,67.47,66.8,66.9,13200.0,57.1684,57.3639,56.7943,56.8793,13200.0
2010-07-02 10:00:00,66.9,67.1,66.73,66.85,7800.0,56.8793,57.0493,56.7348,56.8368,7800.0
2010-07-02 10:30:00,66.85,66.88,66.55,66.55,9200.0,56.8368,56.8623,56.5817,56.5817,9200.0
2010-07-02 11:00:00,66.58,66.58,66.41,66.49,11200.0,56.6072,56.6072,56.4627,56.5307,11200.0
2010-07-02 11:30:00,66.44,66.44,66.19,66.25,7300.0,56.4882,56.4882,56.2756,56.3267,7300.0
2010-07-02 12:00:00,66.23,66.43,66.11,66.36,14400.0,56.3096,56.4797,56.2076,56.4202,14400.0
2010-07-02 12:30:00,66.35,66.46,66.19,66.39,8100.0,56.4117,56.5052,56.2756,56.4457,8100.0
2010-07-02 13:00:00,66.26,66.26,66.03,66.06,9100.0,56.3352,56.3352,56.1396,56.1651,9100.0
2010-07-02 13:30:00,66.18,66.32,66.01,66.32,28800.0,56.2671,56.3862,56.1226,56.3862,28800.0
2010-07-02 14:00:00,66.3,66.32,66.13,66.28,4300.0,56.3692,56.3862,56.2246,56.3522,4300.0
2010-07-02 14:30:00,66.16,66.22,65.97,66.14,15700.0,56.2501,56.3011,56.0886,56.2331,15700.0
2010-07-02 15:00:00,66.15,66.51,66.08,66.47,14900.0,56.2416,56.5477,56.1821,56.5137,14900.0
2010-07-02 15:30:00,66.42,66.64,66.14,66.15,47100.0,56.4712,56.6582,56.2331,56.2416,47100.0
2010-07-06 09:30:00,66.84,67.27,66.83,66.97,23400.0,56.8283,57.1939,56.8198,56.9388,23400.0
2010-07-06 10:00:00,66.94,67.29,66.81,67.28,26700.0,56.9133,57.2109,56.8028,57.2024,26700.0
2010-07-06 10:30:00,67.26,67.57,67.18,67.49,16200.0,57.1854,57.4489,57.1173,57.3809,16200.0
2010-07-06 11:00:00,67.41,67.54,67.22,67.23,11600.0,57.3129,57.4234,57.1514,57.1599,11600.0
2010-07-06 11:30:00,67.21,67.53,67.21,67.45,7300.0,57.1429,57.4149,57.1429,57.3469,7300.0
2010-07-06 12:00:00,67.49,67.67,67.08,67.08,8300.0,57.3809,57.534,57.0323,57.0323,8300.0
2010-07-06 12:30:00,67.1,67.1,66.62,66.69,14900.0,57.0493,57.0493,56.6412,56.7007,14900.0
2010-07-06 13:00:00,66.71,66.85,66.26,66.34,21500.0,56.7177,56.8368,56.3352,56.4032,21500.0
2010-07-06 13:30:00,66.34,66.46,66.05,66.12,13200.0,56.4032,56.5052,56.1566,56.2161,13200.0
2010-07-06 14:00:00,66.12,66.34,65.92,66.32,10200.0,56.2161,56.4032,56.0461,56.3862,10200.0
2010-07-06 14:30:00,66.33,66.41,66.14,66.14,49300.0,56.3947,56.4627,56.2331,56.2331,49300.0
2010-07-06 15:00:00,66.16,66.3,65.9,66.14,23400.0,56.2501,56.3692,56.0291,56.2331,23400.0
2010-07-06 15:30:00,66.13,66.49,66.1,66.33,39500.0,56.2246,56.5307,56.1991,56.3947,39500.0
2010-07-07 09:30:00,66.61,66.96,66.58,66.96,13200.0,56.6327,56.9303,56.6072,56.9303,13200.0
2010-07-07 10:00:00,66.99,67.32,66.99,67.05,7300.0,56.9558,57.2364,56.9558,57.0068,7300.0
2010-07-07 10:30:00,67.01,67.47,67.01,67.37,6500.0,56.9728,57.3639,56.9728,57.2789,6500.0
2010-07-07 11:00:00,67.34,67.55,67.15,67.26,10000.0,57.2534,57.4319,57.0918,57.1854,10000.0
2010-07-07 11:30:00,67.29,67.41,67.05,67.13,3600.0,57.2109,57.3129,57.0068,57.0748,3600.0
2010-07-07 12:00:00,67.22,67.28,67.1,67.23,5200.0,57.1514,57.2024,57.0493,57.1599,5200.0
2010-07-07 12:30:00,67.22,67.3,67.18,67.26,14800.0,57.1514,57.2194,57.1173,57.1854,14800.0
2010-07-07 13:00:00,67.27,67.65,67.27,67.59,6500.0,57.1939,57.5169,57.1939,57.4659,6500.0
2010-07-07 13:30:00,67.58,67.58,67.36,67.5,16100.0,57.4574,57.4574,57.2704,57.3894,16100.0
2010-07-07 14:00:00,67.55,67.67,67.51,67.62,7600.0,57.4319,57.534,57.3979,57.4914,7600.0
2010-07-07 14:30:00,67.58,67.87,67.48,67.87,18900.0,57.4574,57.704,57.3724,57.704,18900.0
2010-07-07 15:00:00,67.83,68.1,67.69,68.06,26200.0,57.67,57.8995,57.551,57.8655,26200.0
2010-07-07 15:30:00,68.03,68.44,67.95,68.35,70900.0,57.84,58.1886,57.772,58.1121,70900.0
2010-07-08 09:30:00,68.76,69.17,68.74,68.8,10900.0,58.4607,58.8093,58.4437,58.4947,10900.0
2010-07-08 10:00:00,68.81,68.99,68.67,68.8,10500.0,58.5032,58.6562,58.3842,58.4947,10500.0
2010-07-08 10:30:00,68.74,68.82,68.44,68.6,9800.0,58.4437,58.5117,58.1886,58.3247,9800.0
2010-07-08 11:00:00,68.54,68.58,68.32,68.48,17600.0,58.2736,58.3076,58.0866,58.2226,17600.0
2010-07-08 11:30:00,68.45,68.62,68.03,68.13,14300.0,58.1971,58.3417,57.84,57.9251,14300.0
2010-07-08 12:00:00,68.13,68.23,68.06,68.2,10000.0,57.9251,58.0101,57.8655,57.9846,10000.0
2010-07-08 12:30:00,68.2,68.2,67.82,67.85,22300.0,57.9846,57.9846,57.6615,57.687,22300.0
2010-07-08 13:00:00,67.87,68.19,67.87,67.93,8000.0,57.704,57.9761,57.704,57.755,8000.0
2010-07-08 13:30:00,67.97,68.03,67.78,67.98,17900.0,57.789,57.84,57.6275,57.7975,17900.0
2010-07-08 14:00:00,67.98,68.09,67.7,67.99,12200.0,57.7975,57.891,57.5595,57.806,12200.0
2010-07-08 14:30:00,67.99,68.25,67.89,68.25,16300.0,57.806,58.0271,57.721,58.0271,16300.0
2010-07-08 15:00:00,68.18,68.43,68.0,68.43,17300.0,57.9676,58.1801,57.8145,58.1801,17300.0
2010-07-08 15:30:00,68.44,68.73,68.36,68.71,50600.0,58.1886,58.4352,58.1206,58.4182,50600.0
2010-07-09 09:30:00,68.83,69.04,68.66,68.97,9400.0,58.5202,58.6987,58.3757,58.6392,9400.0
2010-07-09 10:00:00,68.97,69.16,68.82,69.13,11000.0,58.6392,58.8008,58.5117,58.7753,11000.0
2010-07-09 10:30:00,69.11,69.31,69.11,69.2,2900.0,58.7583,58.9283,58.7583,58.8348,2900.0
2010-07-09 11:00:00,69.16,69.17,68.77,68.77,10900.0,58.8008,58.8093,58.4692,58.4692,10900.0
2010-07-09 11:30:00,68.78,69.04,68.78,68.9,3200.0,58.4777,58.6987,58.4777,58.5797,3200.0
2010-07-09 12:00:00,68.91,69.03,68.91,68.97,2800.0,58.5882,58.6902,58.5882,58.6392,2800.0
2010-07-09 12:30:00,68.96,68.97,68.77,68.9,2900.0,58.6307,58.6392,58.4692,58.5797,2900.0
2010-07-09 13:00:00,68.86,68.86,68.71,68.83,10000.0,58.5457,58.5457,58.4182,58.5202,10000.0
2010-07-09 13:30:00,68.8,68.89,68.69,68.84,5600.0,58.4947,58.5712,58.4012,58.5287,5600.0
2010-07-09 14:00:00,68.86,68.87,68.7,68.72,4600.0,58.5457,58.5542,58.4097,58.4267,4600.0
2010-07-09 14:30:00,68.74,69.0,68.65,68.91,9100.0,58.4437,58.6647,58.3672,58.5882,9100.0
2010-07-09 15:00:00,68.93,68.98,68.75,68.75,8700.0,58.6052,58.6477,58.4522,58.4522,8700.0
2010-07-09 15:30:00,68.78,69.05,68.75,69.01,21900.0,58.4777,58.7072,58.4522,58.6732,21900.0
2010-07-12 09:30:00,68.74,69.38,68.49,69.14,4900.0,58.4437,58.9878,58.2311,58.7838,4900.0
2010-07-12 10:00:00,69.22,69.35,69.0,69.07,10300.0,58.8518,58.9623,58.6647,58.7243,10300.0
2010-07-12 10:30:00,69.06,69.21,68.84,68.85,7400.0,58.7158,58.8433,58.5287,58.5372,7400.0
2010-07-12 11:00:00,68.84,69.02,68.56,68.95,18100.0,58.5287,58.6817,58.2906,58.6222,18100.0
2010-07-12 11:30:00,69.01,69.04,68.84,68.94,7200.0,58.6732,58.6987,58.5287,58.6137,7200.0
2010-07-12 12:00:00,68.93,69.09,68.89,68.91,11800.0,58.6052,58.7413,58.5712,58.5882,11800.0
2010-07-12 12:30:00,68.88,69.0,68.64,68.64,9700.0,58.5627,58.6647,58.3587,58.3587,9700.0
2010-07-12 13:00:00,68.56,68.95,68.54,68.94,4700.0,58.2906,58.6222,58.2736,58.6137,4700.0
2010-07-12 13:30:00,69.04,69.08,68.92,69.05,11600.0,58.6987,58.7328,58.5967,58.7072,11600.0
2010-07-12 14:00:00,69.09,69.1,68.85,68.97,8500.0,58.7413,58.7498,58.5372,58.6392,8500.0
2010-07-12 14:30:00,68.97,69.09,68.82,69.0,13700.0,58.6392,58.7413,58.5117,58.6647,13700.0
2010-07-12 15:00:00,69.01,69.12,68.95,69.09,18400.0,58.6732,58.7668,58.6222,58.7413,18400.0
2010-07-12 15:30:00,69.07,69.13,68.92,69.03,27400.0,58.7243,58.7753,58.5967,58.6902,27400.0
2010-07-13 09:30:00,69.9,70.03,69.49,70.0,18000.0,59.4299,59.5405,59.0813,59.515,18000.0
2010-07-13 10:00:00,69.99,70.37,69.99,70.24,35700.0,59.5064,59.8295,59.5064,59.719,35700.0
2010-07-13 10:30:00,70.25,70.5,70.1,70.24,42900.0,59.7275,59.9401,59.6,59.719,42900.0
2010-07-13 11:00:00,70.32,70.87,70.25,70.51,36200.0,59.787,60.2546,59.7275,59.9486,36200.0
2010-07-13 11:30:00,70.55,71.15,70.55,70.94,44200.0,59.9826,60.4927,59.9826,60.3142,44200.0
2010-07-13 12:00:00,70.94,71.07,70.87,71.07,5400.0,60.3142,60.4247,60.2546,60.4247,5400.0
2010-07-13 12:30:00,71.09,71.27,70.97,70.97,23900.0,60.4417,60.5947,60.3397,60.3397,23900.0
2010-07-13 13:00:00,71.04,71.18,70.69,70.73,21200.0,60.3992,60.5182,60.1016,60.1356,21200.0
2010-07-13 13:30:00,70.75,70.81,70.69,70.7,8300.0,60.1526,60.2036,60.1016,60.1101,8300.0
2010-07-13 14:00:00,70.74,70.9,70.74,70.81,20200.0,60.1441,60.2801,60.1441,60.2036,20200.0
2010-07-13 14:30:00,70.82,71.16,70.82,71.12,19300.0,60.2121,60.5012,60.2121,60.4672,19300.0
2010-07-13 15:00:00,71.17,71.59,71.1,71.59,70400.0,60.5097,60.8668,60.4502,60.8668,70400.0
2010-07-13 15:30:00,71.61,71.78,71.47,71.49,37400.0,60.8838,61.0283,60.7648,60.7818,37400.0
2010-07-14 09:30:00,70.95,71.54,70.77,71.28,19100.0,60.3227,60.8243,60.1696,60.6032,19100.0
2010-07-14 10:00:00,71.27,71.45,71.15,71.43,7500.0,60.5947,60.7478,60.4927,60.7308,7500.0
2010-07-14 10:30:00,71.38,71.38,71.03,71.12,7400.0,60.6882,60.6882,60.3907,60.4672,7400.0
2010-07-14 11:00:00,71.14,71.42,71.11,71.34,5600.0,60.4842,60.7223,60.4587,60.6542,5600.0
2010-07-14 11:30:00,71.34,71.5,71.24,71.48,6000.0,60.6542,60.7903,60.5692,60.7733,6000.0
2010-07-14 12:00:00,71.47,71.55,71.38,71.52,8300.0,60.7648,60.8328,60.6882,60.8073,8300.0
2010-07-14 12:30:00,71.51,71.52,71.36,71.48,5500.0,60.7988,60.8073,60.6712,60.7733,5500.0
2010-07-14 13:00:00,71.48,71.49,71.38,71.47,5400.0,60.7733,60.7818,60.6882,60.7648,5400.0
2010-07-14 13:30:00,71.49,71.49,71.24,71.37,8400.0,60.7818,60.7818,60.5692,60.6797,8400.0
2010-07-14 14:00:00,71.38,71.39,71.09,71.19,21400.0,60.6882,60.6967,60.4417,60.5267,21400.0
2010-07-14 14:30:00,71.18,71.37,71.17,71.37,21900.0,60.5182,60.6797,60.5097,60.6797,21900.0
2010-07-14 15:00:00,71.35,71.65,71.3,71.6,55600.0,60.6627,60.9178,60.6202,60.8753,55600.0
2010-07-14 15:30:00,71.58,71.66,71.32,71.63,43800.0,60.8583,60.9263,60.6372,60.9008,43800.0
2010-07-15 09:30:00,71.52,71.78,71.47,71.7,7400.0,60.8073,61.0283,60.7648,60.9603,7400.0
2010-07-15 10:00:00,71.64,71.64,70.78,70.95,6000.0,60.9093,60.9093,60.1781,60.3227,6000.0
2010-07-15 10:30:00,70.98,70.98,70.63,70.69,8900.0,60.3482,60.3482,60.0506,60.1016,8900.0
2010-07-15 11:00:00,70.74,71.0,70.54,70.99,19500.0,60.1441,60.3652,59.9741,60.3567,19500.0
2010-07-15 11:30:00,70.94,71.0,70.75,70.75,5900.0,60.3142,60.3652,60.1526,60.1526,5900.0
2010-07-15 12:00:00,70.8,70.92,70.58,70.63,6000.0,60.1951,60.2971,60.0081,60.0506,6000.0
2010-07-15 12:30:00,70.63,70.9,70.63,70.8,7800.0,60.0506,60.2801,60.0506,60.1951,7800.0
2010-07-15 13:00:00,70.81,70.89,70.68,70.71,31600.0,60.2036,60.2716,60.0931,60.1186,31600.0
2010-07-15 13:30:00,70.74,70.8,70.65,70.7,10100.0,60.1441,60.1951,60.0676,60.1101,10100.0
2010-07-15 14:00:00,70.66,70.78,70.57,70.75,9500.0,60.0761,60.1781,59.9996,60.1526,9500.0
2010-07-15 14:30:00,70.83,70.92,70.7,70.77,10700.0,60.2206,60.2971,60.1101,60.1696,10700.0
2010-07-15 15:00:00,70.74,70.87,70.57,70.78,22100.0,60.1441,60.2546,59.9996,60.1781,22100.0
2010-07-15 15:30:00,70.84,71.32,70.73,71.15,41300.0,60.2291,60.6372,60.1356,60.4927,41300.0
2010-07-16 09:30:00,70.71,70.77,70.01,70.01,7000.0,60.1186,60.1696,59.5235,59.5235,7000.0
2010-07-16 10:00:00,70.01,70.11,69.58,69.99,17000.0,59.5235,59.6085,59.1579,59.5064,17000.0
2010-07-16 10:30:00,70.03,70.46,69.91,70.31,12000.0,59.5405,59.906,59.4384,59.7785,12000.0
2010-07-16 11:00:00,70.3,70.42,70.17,70.39,12400.0,59.77,59.872,59.6595,59.8465,12400.0
2010-07-16 11:30:00,70.37,70.46,70.25,70.25,16400.0,59.8295,59.906,59.7275,59.7275,16400.0
2010-07-16 12:00:00,70.29,70.34,70.0,70.2,20800.0,59.7615,59.804,59.515,59.685,20800.0
2010-07-16 12:30:00,70.16,70.31,70.12,70.22,15200.0,59.651,59.7785,59.617,59.702,15200.0
2010-07-16 13:00:00,70.23,70.28,70.11,70.17,21100.0,59.7105,59.753,59.6085,59.6595,21100.0
2010-07-16 13:30:00,70.2,70.32,70.05,70.18,23700.0,59.685,59.787,59.5575,59.668,23700.0
2010-07-16 14:00:00,70.21,70.28,70.05,70.16,12800.0,59.6935,59.753,59.5575,59.651,12800.0
2010-07-16 14:30:00,70.12,70.19,69.99,69.99,11300.0,59.617,59.6765,59.5064,59.5064,11300.0
2010-07-16 15:00:00,69.99,70.08,69.84,70.0,28100.0,59.5064,59.583,59.3789,59.515,28100.0
2010-07-16 15:30:00,70.0,70.08,69.77,69.85,55200.0,59.515,59.583,59.3194,59.3874,55200.0
2010-07-19 09:30:00,69.81,70.41,69.81,70.08,7700.0,59.3534,59.8635,59.3534,59.583,7700.0
2010-07-19 10:00:00,70.09,70.13,69.83,69.83,6800.0,59.5915,59.6255,59.3704,59.3704,6800.0
2010-07-19 10:30:00,69.83,69.94,69.32,69.63,21700.0,59.3704,59.4639,58.9368,59.2004,21700.0
2010-07-19 11:00:00,69.67,69.93,69.67,69.89,6500.0,59.2344,59.4554,59.2344,59.4214,6500.0
2010-07-19 11:30:00,69.9,69.9,69.56,69.75,13200.0,59.4299,59.4299,59.1409,59.3024,13200.0
2010-07-19 12:00:00,69.82,70.01,69.71,70.01,30900.0,59.3619,59.5235,59.2684,59.5235,30900.0
2010-07-19 12:30:00,69.97,70.03,69.82,69.86,8000.0,59.4894,59.5405,59.3619,59.3959,8000.0
2010-07-19 13:00:00,69.92,69.97,69.78,69.8,7800.0,59.4469,59.4894,59.3279,59.3449,7800.0
2010-07-19 13:30:00,69.85,70.01,69.8,69.9,14400.0,59.3874,59.5235,59.3449,59.4299,14400.0
2010-07-19 14:00:00,69.9,70.14,69.9,70.01,7300.0,59.4299,59.634,59.4299,59.5235,7300.0
2010-07-19 14:30:00,70.01,70.25,70.0,70.03,11500.0,59.5235,59.7275,59.515,59.5405,11500.0
2010-07-19 15:00:00,70.03,70.38,70.03,70.35,55600.0,59.5405,59.838,59.5405,59.8125,55600.0
2010-07-19 15:30:00,70.35,70.49,70.29,70.43,50100.0,59.8125,59.9316,59.7615,59.8805,50100.0
2010-07-20 09:30:00,69.33,69.33,68.58,68.58,35300.0,58.9453,58.9453,58.3076,58.3076,35300.0
2010-07-20 10:00:00,68.59,68.98,68.42,68.97,59500.0,58.3161,58.6477,58.1716,58.6392,59500.0
2010-07-20 10:30:00,68.96,69.62,68.93,69.6,45400.0,58.6307,59.1919,58.6052,59.1749,45400.0
2010-07-20 11:00:00,69.59,70.03,69.58,69.73,29400.0,59.1664,59.5405,59.1579,59.2854,29400.0
2010-07-20 11:30:00,69.68,69.82,69.68,69.8,14600.0,59.2429,59.3619,59.2429,59.3449,14600.0
2010-07-20 12:00:00,69.8,69.86,69.73,69.8,13500.0,59.3449,59.3959,59.2854,59.3449,13500.0
2010-07-20 12:30:00,69.8,70.0,69.77,69.94,13200.0,59.3449,59.515,59.3194,59.4639,13200.0
2010-07-20 13:00:00,69.97,70.12,69.93,70.05,25000.0,59.4894,59.617,59.4554,59.5575,25000.0
2010-07-20 13:30:00,70.09,70.69,70.07,70.68,15800.0,59.5915,60.1016,59.5745,60.0931,15800.0
2010-07-20 14:00:00,70.68,70.71,70.47,70.62,13700.0,60.0931,60.1186,59.9146,60.0421,13700.0
2010-07-20 14:30:00,70.64,70.73,70.54,70.68,10600.0,60.0591,60.1356,59.9741,60.0931,10600.0
2010-07-20 15:00:00,70.69,71.03,70.62,71.03,23200.0,60.1016,60.3907,60.0421,60.3907,23200.0
2010-07-20 15:30:00,71.02,71.39,70.99,71.35,33900.0,60.3822,60.6967,60.3567,60.6627,33900.0
2010-07-21 09:30:00,72.19,72.19,71.12,71.48,23500.0,61.3769,61.3769,60.4672,60.7733,23500.0
2010-07-21 10:00:00,71.48,71.7,71.16,71.7,15700.0,60.7733,60.9603,60.5012,60.9603,15700.0
2010-07-21 10:30:00,71.63,71.77,71.51,71.7,14400.0,60.9008,61.0198,60.7988,60.9603,14400.0
2010-07-21 11:00:00,71.67,71.75,71.37,71.47,14700.0,60.9348,61.0028,60.6797,60.7648,14700.0
2010-07-21 11:30:00,71.56,71.75,71.48,71.73,11100.0,60.8413,61.0028,60.7733,60.9858,11100.0
2010-07-21 12:00:00,71.86,71.99,71.78,71.97,15100.0,61.0963,61.2069,61.0283,61.1899,15100.0
2010-07-21 12:30:00,71.97,72.18,71.97,72.03,13200.0,61.1899,61.3684,61.1899,61.2409,13200.0
2010-07-21 13:00:00,72.02,72.1,71.96,72.01,12300.0,61.2324,61.3004,61.1814,61.2239,12300.0
2010-07-21 13:30:00,72.06,72.14,71.98,72.05,17800.0,61.2664,61.3344,61.1984,61.2579,17800.0
2010-07-21 14:00:00,72.03,72.03,71.2,71.35,25200.0,61.2409,61.2409,60.5352,60.6627,25200.0
2010-07-21 14:30:00,71.34,71.37,70.82,70.85,40700.0,60.6542,60.6797,60.2121,60.2376,40700.0
2010-07-21 15:00:00,70.85,71.2,70.73,71.11,46100.0,60.2376,60.5352,60.1356,60.4587,46100.0
2010-07-21 15:30:00,71.11,71.25,71.11,71.12,68100.0,60.4587,60.5777,60.4587,60.4672,68100.0
2010-07-22 09:30:00,71.84,72.64,71.78,72.49,12900.0,61.0793,61.7595,61.0283,61.632,12900.0
2010-07-22 10:00:00,72.57,72.99,72.53,72.78,20400.0,61.7,62.0571,61.666,61.8785,20400.0
2010-07-22 10:30:00,72.8,73.14,72.71,72.77,25700.0,61.8955,62.1846,61.819,61.87,25700.0
2010-07-22 11:00:00,72.81,73.24,72.81,73.18,54600.0,61.9041,62.2696,61.9041,62.2186,54600.0
2010-07-22 11:30:00,73.2,73.2,72.61,72.68,8500.0,62.2356,62.2356,61.734,61.7935,8500.0
2010-07-22 12:00:00,72.63,72.7,72.48,72.54,12700.0,61.751,61.8105,61.6235,61.6745,12700.0
2010-07-22 12:30:00,72.54,72.74,72.43,72.68,10100.0,61.6745,61.8445,61.581,61.7935,10100.0
2010-07-22 13:00:00,72.68,72.79,72.57,72.57,7600.0,61.7935,61.887,61.7,61.7,7600.0
2010-07-22 13:30:00,72.52,72.66,72.46,72.57,15700.0,61.6575,61.7765,61.6065,61.7,15700.0
2010-07-22 14:00:00,72.56,72.76,72.53,72.71,13800.0,61.6915,61.8615,61.666,61.819,13800.0
2010-07-22 14:30:00,72.77,72.77,72.59,72.74,8200.0,61.87,61.87,61.717,61.8445,8200.0
2010-07-22 15:00:00,72.74,72.8,72.51,72.73,24700.0,61.8445,61.8955,61.649,61.836,24700.0
2010-07-22 15:30:00,72.74,72.86,72.41,72.84,46700.0,61.8445,61.9466,61.564,61.9296,46700.0
2010-07-23 09:30:00,72.84,73.4,72.76,73.4,16800.0,61.9296,62.4057,61.8615,62.4057,16800.0
2010-07-23 10:00:00,73.11,73.67,73.11,73.5,31200.0,62.1591,62.6352,62.1591,62.4907,31200.0
2010-07-23 10:30:00,73.54,73.62,73.42,73.52,16300.0,62.5247,62.5927,62.4227,62.5077,16300.0
2010-07-23 11:00:00,73.52,73.62,73.45,73.6,3000.0,62.5077,62.5927,62.4482,62.5757,3000.0
2010-07-23 11:30:00,73.54,74.04,73.54,73.91,40200.0,62.5247,62.9498,62.5247,62.8393,40200.0
2010-07-23 12:00:00,73.86,74.03,73.49,73.86,8900.0,62.7968,62.9413,62.4822,62.7968,8900.0
2010-07-23 12:30:00,73.78,73.83,73.42,73.73,6900.0,62.7288,62.7713,62.4227,62.6862,6900.0
2010-07-23 13:00:00,73.66,74.39,73.46,74.39,8800.0,62.6267,63.2474,62.4567,63.2474,8800.0
2010-07-23 13:30:00,74.36,74.47,74.11,74.23,8900.0,63.2219,63.3154,63.0093,63.1114,8900.0
2010-07-23 14:00:00,74.37,74.39,74.19,74.37,9700.0,63.2304,63.2474,63.0773,63.2304,9700.0
2010-07-23 14:30:00,74.35,74.49,74.32,74.41,18600.0,63.2134,63.3324,63.1879,63.2644,18600.0
2010-07-23 15:00:00,74.36,74.45,74.26,74.37,21300.0,63.2219,63.2984,63.1369,63.2304,21300.0
2010-07-23 15:30:00,74.41,74.66,74.19,74.63,57100.0,63.2644,63.4769,63.0773,63.4514,57100.0
2010-07-26 09:30:00,74.84,75.34,74.62,75.1,20100.0,63.63,64.0551,63.4429,63.851,20100.0
2010-07-26 10:00:00,75.25,75.65,75.17,75.55,30700.0,63.9786,64.3187,63.9106,64.2336,30700.0
2010-07-26 10:30:00,75.55,75.76,75.41,75.75,16500.0,64.2336,64.4122,64.1146,64.4037,16500.0
2010-07-26 11:00:00,75.76,75.82,75.55,75.67,24500.0,64.4122,64.4632,64.2336,64.3357,24500.0
2010-07-26 11:30:00,75.64,75.65,75.42,75.51,23800.0,64.3102,64.3187,64.1231,64.1996,23800.0
2010-07-26 12:00:00,75.52,75.58,75.41,75.54,14800.0,64.2081,64.2591,64.1146,64.2251,14800.0
2010-07-26 12:30:00,75.57,75.7,75.47,75.61,20100.0,64.2506,64.3612,64.1656,64.2846,20100.0
2010-07-26 13:00:00,75.57,75.69,75.49,75.68,17000.0,64.2506,64.3527,64.1826,64.3442,17000.0
2010-07-26 13:30:00,75.67,75.7,75.51,75.51,7400.0,64.3357,64.3612,64.1996,64.1996,7400.0
2010-07-26 14:00:00,75.55,75.57,75.38,75.45,15600.0,64.2336,64.2506,64.0891,64.1486,15600.0
2010-07-26 14:30:00,75.46,75.58,75.31,75.56,24800.0,64.1571,64.2591,64.0296,64.2421,24800.0
2010-07-26 15:00:00,75.56,75.71,75.44,75.65,21700.0,64.2421,64.3697,64.1401,64.3187,21700.0
2010-07-26 15:30:00,75.66,76.0,75.62,75.89,58100.0,64.3272,64.6162,64.2932,64.5227,58100.0
2010-07-27 09:30:00,75.88,76.03,75.71,75.86,29600.0,64.5142,64.6417,64.3697,64.4972,29600.0
2010-07-27 10:00:00,75.82,76.15,75.69,76.04,34800.0,64.4632,64.7438,64.3527,64.6502,34800.0
2010-07-27 10:30:00,76.1,76.2,75.52,75.52,32200.0,64.7013,64.7863,64.2081,64.2081,32200.0
2010-07-27 11:00:00,75.52,75.57,75.13,75.38,21100.0,64.2081,64.2506,63.8765,64.0891,21100.0
2010-07-27 11:30:00,75.31,75.52,75.26,75.46,19400.0,64.0296,64.2081,63.9871,64.1571,19400.0
2010-07-27 12:00:00,75.54,75.87,75.51,75.79,9300.0,64.2251,64.5057,64.1996,64.4377,9300.0
2010-07-27 12:30:00,75.8,75.82,75.61,75.75,14700.0,64.4462,64.4632,64.2846,64.4037,14700.0
2010-07-27 13:00:00,75.73,75.81,75.61,75.62,13100.0,64.3867,64.4547,64.2846,64.2932,13100.0
2010-07-27 13:30:00,75.59,75.85,75.59,75.79,20700.0,64.2676,64.4887,64.2676,64.4377,20700.0
2010-07-27 14:00:00,75.74,75.94,75.66,75.71,18800.0,64.3952,64.5652,64.3272,64.3697,18800.0
2010-07-27 14:30:00,75.76,75.78,75.51,75.58,21200.0,64.4122,64.4292,64.1996,64.2591,21200.0
2010-07-27 15:00:00,75.61,75.65,75.38,75.49,36900.0,64.2846,64.3187,64.0891,64.1826,36900.0
2010-07-27 15:30:00,75.48,75.61,75.3,75.38,62900.0,64.1741,64.2846,64.0211,64.0891,62900.0
2010-07-28 09:30:00,75.1,75.74,75.0,75.74,15100.0,63.851,64.3952,63.766,64.3952,15100.0
2010-07-28 10:00:00,75.8,75.81,75.05,75.11,12200.0,64.4462,64.4547,63.8085,63.8595,12200.0
2010-07-28 10:30:00,75.15,75.3,75.07,75.3,10400.0,63.8936,64.0211,63.8255,64.0211,10400.0
2010-07-28 11:00:00,75.32,75.4,75.16,75.4,6800.0,64.0381,64.1061,63.9021,64.1061,6800.0
2010-07-28 11:30:00,75.31,75.39,75.22,75.37,6000.0,64.0296,64.0976,63.9531,64.0806,6000.0
2010-07-28 12:00:00,75.38,75.45,75.26,75.32,8700.0,64.0891,64.1486,63.9871,64.0381,8700.0
2010-07-28 12:30:00,75.22,75.47,75.21,75.47,7300.0,63.9531,64.1656,63.9446,64.1656,7300.0
2010-07-28 13:00:00,75.51,75.57,75.36,75.36,6900.0,64.1996,64.2506,64.0721,64.0721,6900.0
2010-07-28 13:30:00,75.38,75.45,75.24,75.34,6400.0,64.0891,64.1486,63.9701,64.0551,6400.0
2010-07-28 14:00:00,75.33,75.43,75.06,75.16,8500.0,64.0466,64.1316,63.817,63.9021,8500.0
2010-07-28 14:30:00,75.16,75.16,74.92,75.01,9700.0,63.9021,63.9021,63.698,63.7745,9700.0
2010-07-28 15:00:00,74.93,75.02,74.73,74.91,12900.0,63.7065,63.783,63.5365,63.6895,12900.0
2010-07-28 15:30:00,74.9,75.21,74.89,74.98,28100.0,63.681,63.9446,63.6725,63.749,28100.0
2010-07-29 09:30:00,75.63,75.63,75.05,75.05,10500.0,64.3017,64.3017,63.8085,63.8085,10500.0
2010-07-29 10:00:00,75.07,75.07,74.76,74.83,41300.0,63.8255,63.8255,63.562,63.6215,41300.0
2010-07-29 10:30:00,74.83,75.05,74.77,74.88,9900.0,63.6215,63.8085,63.5705,63.664,9900.0
2010-07-29 11:00:00,74.87,74.87,74.15,74.21,10000.0,63.6555,63.6555,63.0433,63.0944,10000.0
2010-07-29 11:30:00,74.16,74.24,73.81,74.0,18200.0,63.0518,63.1199,62.7543,62.9158,18200.0
2010-07-29 12:00:00,73.96,73.96,73.66,73.75,8100.0,62.8818,62.8818,62.6267,62.7033,8100.0
2010-07-29 12:30:00,73.82,73.93,73.6,73.92,15600.0,62.7628,62.8563,62.5757,62.8478,15600.0
2010-07-29 13:00:00,73.89,74.24,73.89,74.12,4100.0,62.8223,63.1199,62.8223,63.0178,4100.0
2010-07-29 13:30:00,74.16,74.44,74.12,74.39,5200.0,63.0518,63.2899,63.0178,63.2474,5200.0
2010-07-29 14:00:00,74.4,74.55,74.22,74.44,6100.0,63.2559,63.3834,63.1029,63.2899,6100.0
2010-07-29 14:30:00,74.54,74.8,74.53,74.72,12400.0,63.3749,63.596,63.3664,63.528,12400.0
2010-07-29 15:00:00,74.7,74.89,74.62,74.8,16600.0,63.511,63.6725,63.4429,63.596,16600.0
2010-07-29 15:30:00,74.78,74.78,74.31,74.49,51200.0,63.579,63.579,63.1794,63.3324,51200.0
2010-07-30 09:30:00,73.74,73.99,73.41,73.86,12000.0,62.6947,62.9073,62.4142,62.7968,12000.0
2010-07-30 10:00:00,73.84,74.42,73.84,74.4,11700.0,62.7798,63.2729,62.7798,63.2559,11700.0
2010-07-30 10:30:00,74.42,74.92,74.42,74.71,6900.0,63.2729,63.698,63.2729,63.5195,6900.0
2010-07-30 11:00:00,74.75,74.8,74.64,74.71,8800.0,63.5535,63.596,63.4599,63.5195,8800.0
2010-07-30 11:30:00,74.66,75.05,74.58,75.05,10500.0,63.4769,63.8085,63.4089,63.8085,10500.0
2010-07-30 12:00:00,75.07,75.11,74.88,75.08,8200.0,63.8255,63.8595,63.664,63.834,8200.0
2010-07-30 12:30:00,75.06,75.06,74.9,74.98,4100.0,63.817,63.817,63.681,63.749,4100.0
2010-07-30 13:00:00,74.92,75.0,74.83,74.93,15200.0,63.698,63.766,63.6215,63.7065,15200.0
2010-07-30 13:30:00,74.92,74.98,74.62,74.64,19900.0,63.698,63.749,63.4429,63.4599,19900.0
2010-07-30 14:00:00,74.64,74.88,74.54,74.76,3700.0,63.4599,63.664,63.3749,63.562,3700.0
2010-07-30 14:30:00,74.83,74.89,74.65,74.65,6400.0,63.6215,63.6725,63.4684,63.4684,6400.0
2010-07-30 15:00:00,74.69,75.25,74.69,75.1,12600.0,63.5025,63.9786,63.5025,63.851,12600.0
2010-07-30 15:30:00,75.13,75.15,74.91,75.0,42100.0,63.8765,63.8936,63.6895,63.766,42100.0
2010-08-02 09:30:00,75.99,76.1,75.78,75.82,13300.0,64.6077,64.7013,64.4292,64.4632,13300.0
2010-08-02 10:00:00,75.86,76.31,75.86,76.3,14200.0,64.4972,64.8798,64.4972,64.8713,14200.0
2010-08-02 10:30:00,76.35,76.37,76.13,76.17,12600.0,64.9138,64.9308,64.7268,64.7608,12600.0
2010-08-02 11:00:00,76.16,76.17,76.0,76.0,11500.0,64.7523,64.7608,64.6162,64.6162,11500.0
2010-08-02 11:30:00,76.04,76.2,75.92,75.97,9700.0,64.6502,64.7863,64.5482,64.5907,9700.0
2010-08-02 12:00:00,75.98,76.0,75.74,75.77,9500.0,64.5992,64.6162,64.3952,64.4207,9500.0
2010-08-02 12:30:00,75.79,75.8,75.54,75.67,11500.0,64.4377,64.4462,64.2251,64.3357,11500.0
2010-08-02 13:00:00,75.67,75.9,75.67,75.89,7800.0,64.3357,64.5312,64.3357,64.5227,7800.0
2010-08-02 13:30:00,75.85,76.02,75.73,75.94,12300.0,64.4887,64.6332,64.3867,64.5652,12300.0
2010-08-02 14:00:00,75.96,76.14,75.95,76.05,17600.0,64.5822,64.7353,64.5737,64.6587,17600.0
2010-08-02 14:30:00,76.06,76.25,76.06,76.25,14700.0,64.6672,64.8288,64.6672,64.8288,14700.0
2010-08-02 15:00:00,76.25,76.27,76.14,76.24,14800.0,64.8288,64.8458,64.7353,64.8203,14800.0
2010-08-02 15:30:00,76.25,76.48,76.07,76.45,56600.0,64.8288,65.0243,64.6757,64.9988,56600.0
2010-08-03 09:30:00,76.33,76.34,75.5,75.56,12400.0,64.8968,64.9053,64.1911,64.2421,12400.0
2010-08-03 10:00:00,75.59,75.98,75.38,75.89,16300.0,64.2676,64.5992,64.0891,64.5227,16300.0
2010-08-03 10:30:00,75.89,76.48,75.83,76.48,21400.0,64.5227,65.0243,64.4717,65.0243,21400.0
2010-08-03 11:00:00,76.48,76.48,76.41,76.47,9600.0,65.0243,65.0243,64.9648,65.0158,9600.0
2010-08-03 11:30:00,76.48,76.94,76.48,76.86,20400.0,65.0243,65.4154,65.0243,65.3474,20400.0
2010-08-03 12:00:00,76.85,76.93,76.71,76.71,9000.0,65.3389,65.4069,65.2199,65.2199,9000.0
2010-08-03 12:30:00,76.75,77.02,76.75,76.96,10200.0,65.2539,65.4835,65.2539,65.4324,10200.0
2010-08-03 13:00:00,76.95,76.95,76.72,76.75,8300.0,65.4239,65.4239,65.2284,65.2539,8300.0
2010-08-03 13:30:00,76.77,76.91,76.77,76.87,8000.0,65.2709,65.3899,65.2709,65.3559,8000.0
2010-08-03 14:00:00,76.82,76.93,76.78,76.93,9400.0,65.3134,65.4069,65.2794,65.4069,9400.0
2010-08-03 14:30:00,76.91,76.98,76.75,76.85,9700.0,65.3899,65.4494,65.2539,65.3389,9700.0
2010-08-03 15:00:00,76.85,76.88,76.61,76.71,15900.0,65.3389,65.3644,65.1349,65.2199,15900.0
2010-08-03 15:30:00,76.71,76.76,76.49,76.59,36200.0,65.2199,65.2624,65.0328,65.1179,36200.0
2010-08-04 09:30:00,76.83,77.45,76.75,77.38,16900.0,65.3219,65.849,65.2539,65.7895,16900.0
2010-08-04 10:00:00,77.46,77.58,77.08,77.15,13500.0,65.8575,65.9596,65.5345,65.594,13500.0
2010-08-04 10:30:00,77.21,77.3,76.99,77.26,12200.0,65.645,65.7215,65.4579,65.6875,12200.0
2010-08-04 11:00:00,77.27,77.43,77.18,77.43,14700.0,65.696,65.832,65.6195,65.832,14700.0
2010-08-04 11:30:00,77.49,77.66,77.44,77.53,10600.0,65.8831,66.0276,65.8405,65.9171,10600.0
2010-08-04 12:00:00,77.46,77.68,77.46,77.59,4300.0,65.8575,66.0446,65.8575,65.9681,4300.0
2010-08-04 12:30:00,77.59,77.61,77.48,77.57,6900.0,65.9681,65.9851,65.8745,65.9511,6900.0
2010-08-04 13:00:00,77.58,77.58,77.33,77.33,3800.0,65.9596,65.9596,65.747,65.747,3800.0
2010-08-04 13:30:00,77.33,77.49,77.3,77.36,5200.0,65.747,65.8831,65.7215,65.7725,5200.0
2010-08-04 14:00:00,77.43,77.57,77.4,77.46,7900.0,65.832,65.9511,65.8065,65.8575,7900.0
2010-08-04 14:30:00,77.52,77.55,77.33,77.49,5800.0,65.9086,65.9341,65.747,65.8831,5800.0
2010-08-04 15:00:00,77.46,77.68,77.35,77.6,11600.0,65.8575,66.0446,65.764,65.9766,11600.0
2010-08-04 15:30:00,77.62,77.8,77.62,77.78,25700.0,65.9936,66.1466,65.9936,66.1296,25700.0
2010-08-05 09:30:00,77.45,77.67,76.78,77.4,19100.0,65.849,66.0361,65.2794,65.8065,19100.0
2010-08-05 10:00:00,77.34,77.59,77.25,77.52,13300.0,65.7555,65.9681,65.679,65.9086,13300.0
2010-08-05 10:30:00,77.53,77.55,77.24,77.25,7700.0,65.9171,65.9341,65.6705,65.679,7700.0
2010-08-05 11:00:00,77.25,77.32,77.12,77.15,11200.0,65.679,65.7385,65.5685,65.594,11200.0
2010-08-05 11:30:00,77.21,77.22,76.81,76.88,16300.0,65.645,65.6535,65.3049,65.3644,16300.0
2010-08-05 12:00:00,76.92,77.11,76.91,77.01,7000.0,65.3984,65.56,65.3899,65.4749,7000.0
2010-08-05 12:30:00,77.03,77.1,76.92,77.06,6000.0,65.492,65.5515,65.3984,65.5175,6000.0
2010-08-05 13:00:00,77.07,77.16,76.95,77.01,10700.0,65.526,65.6025,65.4239,65.4749,10700.0
2010-08-05 13:30:00,77.01,77.13,76.97,76.99,15800.0,65.4749,65.577,65.4409,65.4579,15800.0
2010-08-05 14:00:00,77.02,77.02,76.87,76.88,15500.0,65.4835,65.4835,65.3559,65.3644,15500.0
2010-08-05 14:30:00,76.94,77.0,76.77,76.88,30600.0,65.4154,65.4664,65.2709,65.3644,30600.0
2010-08-05 15:00:00,76.88,77.0,76.88,76.91,17000.0,65.3644,65.4664,65.3644,65.3899,17000.0
2010-08-05 15:30:00,76.91,76.97,76.7,76.78,37400.0,65.3899,65.4409,65.2114,65.2794,37400.0
2010-08-06 09:30:00,76.0,76.92,75.83,76.89,27900.0,64.6162,65.3984,64.4717,65.3729,27900.0
2010-08-06 10:00:00,76.86,76.94,76.57,76.68,19200.0,65.3474,65.4154,65.1009,65.1944,19200.0
2010-08-06 10:30:00,76.67,76.8,76.17,76.43,27700.0,65.1859,65.2964,64.7608,64.9818,27700.0
2010-08-06 11:00:00,76.43,76.84,76.36,76.8,10700.0,64.9818,65.3304,64.9223,65.2964,10700.0
2010-08-06 11:30:00,76.75,77.13,76.71,76.89,9000.0,65.2539,65.577,65.2199,65.3729,9000.0
2010-08-06 12:00:00,76.99,77.27,76.95,77.16,17800.0,65.4579,65.696,65.4239,65.6025,17800.0
2010-08-06 12:30:00,77.17,77.36,77.05,77.2,10000.0,65.611,65.7725,65.509,65.6365,10000.0
2010-08-06 13:00:00,77.2,77.34,77.14,77.34,15200.0,65.6365,65.7555,65.5855,65.7555,15200.0
2010-08-06 13:30:00,77.36,77.54,77.23,77.47,11400.0,65.7725,65.9256,65.662,65.866,11400.0
2010-08-06 14:00:00,77.47,77.51,77.29,77.45,10100.0,65.866,65.9001,65.713,65.849,10100.0
2010-08-06 14:30:00,77.53,77.96,77.33,77.88,18200.0,65.9171,66.2827,65.747,66.2146,18200.0
2010-08-06 15:00:00,77.91,78.03,77.69,77.9,25600.0,66.2401,66.3422,66.0531,66.2316,25600.0
2010-08-06 15:30:00,77.92,78.05,77.71,77.96,41000.0,66.2486,66.3592,66.0701,66.2827,41000.0
2010-08-09 09:30:00,77.55,78.14,76.85,78.01,32300.0,65.9341,66.4357,65.3389,66.3252,32300.0
2010-08-09 10:00:00,78.1,78.52,78.1,78.4,24600.0,66.4017,66.7588,66.4017,66.6567,24600.0
2010-08-09 10:30:00,78.39,78.46,78.26,78.4,12900.0,66.6482,66.7078,66.5377,66.6567,12900.0
2010-08-09 11:00:00,78.4,78.49,78.26,78.28,12500.0,66.6567,66.7333,66.5377,66.5547,12500.0
2010-08-09 11:30:00,78.31,78.58,78.31,78.58,9500.0,66.5802,66.8098,66.5802,66.8098,9500.0
2010-08-09 12:00:00,78.63,78.65,78.45,78.52,11400.0,66.8523,66.8693,66.6993,66.7588,11400.0
2010-08-09 12:30:00,78.54,78.62,78.48,78.54,8800.0,66.7758,66.8438,66.7248,66.7758,8800.0
2010-08-09 13:00:00,78.55,78.63,78.47,78.57,8200.0,66.7843,66.8523,66.7163,66.8013,8200.0
2010-08-09 13:30:00,78.55,78.6,78.43,78.54,10000.0,66.7843,66.8268,66.6823,66.7758,10000.0
2010-08-09 14:00:00,78.54,78.61,78.49,78.59,10600.0,66.7758,66.8353,66.7333,66.8183,10600.0
2010-08-09 14:30:00,78.57,78.75,78.57,78.75,15400.0,66.8013,66.9543,66.8013,66.9543,15400.0
2010-08-09 15:00:00,78.72,78.77,78.53,78.77,33200.0,66.9288,66.9713,66.7673,66.9713,33200.0
2010-08-09 15:30:00,78.76,78.83,78.63,78.7,50400.0,66.9628,67.0223,66.8523,66.9118,50400.0
2010-08-10 09:30:00,78.09,78.36,77.5,77.83,15000.0,66.3932,66.6227,65.8916,66.1721,15000.0
2010-08-10 10:00:00,77.83,78.05,77.69,77.97,11300.0,66.1721,66.3592,66.0531,66.2912,11300.0
2010-08-10 10:30:00,77.94,77.94,77.8,77.84,10600.0,66.2656,66.2656,66.1466,66.1806,10600.0
2010-08-10 11:00:00,77.87,77.98,77.82,77.95,10700.0,66.2061,66.2997,66.1636,66.2741,10700.0
2010-08-10 11:30:00,77.99,78.0,77.74,77.85,11600.0,66.3082,66.3167,66.0956,66.1891,11600.0
2010-08-10 12:00:00,77.83,77.88,77.7,77.77,6100.0,66.1721,66.2146,66.0616,66.1211,6100.0
2010-08-10 12:30:00,77.79,77.8,77.61,77.67,7400.0,66.1381,66.1466,65.9851,66.0361,7400.0
2010-08-10 13:00:00,77.67,77.67,77.51,77.6,8600.0,66.0361,66.0361,65.9001,65.9766,8600.0
2010-08-10 13:30:00,77.56,77.81,77.56,77.74,6500.0,65.9426,66.1551,65.9426,66.0956,6500.0
2010-08-10 14:00:00,77.74,78.31,77.74,78.12,11400.0,66.0956,66.5802,66.0956,66.4187,11400.0
2010-08-10 14:30:00,78.18,78.55,78.18,78.51,18100.0,66.4697,66.7843,66.4697,66.7503,18100.0
2010-08-10 15:00:00,78.45,78.62,78.23,78.43,19300.0,66.6993,66.8438,66.5122,66.6823,19300.0
2010-08-10 15:30:00,78.43,78.57,78.2,78.25,31200.0,66.6823,66.8013,66.4867,66.5292,31200.0
2010-08-11 09:30:00,77.16,77.2,76.49,76.81,29400.0,65.6025,65.6365,65.0328,65.3049,29400.0
2010-08-11 10:00:00,76.82,76.87,76.66,76.76,19100.0,65.3134,65.3559,65.1774,65.2624,19100.0
2010-08-11 10:30:00,76.73,76.73,76.41,76.54,76700.0,65.2369,65.2369,64.9648,65.0753,76700.0
2010-08-11 11:00:00,76.49,76.59,76.32,76.51,19100.0,65.0328,65.1179,64.8883,65.0498,19100.0
2010-08-11 11:30:00,76.57,76.7,76.44,76.67,13000.0,65.1009,65.2114,64.9903,65.1859,13000.0
2010-08-11 12:00:00,76.66,76.71,76.56,76.56,17700.0,65.1774,65.2199,65.0924,65.0924,17700.0
2010-08-11 12:30:00,76.57,76.69,76.57,76.65,34700.0,65.1009,65.2029,65.1009,65.1689,34700.0
2010-08-11 13:00:00,76.64,76.76,76.61,76.65,23900.0,65.1604,65.2624,65.1349,65.1689,23900.0
2010-08-11 13:30:00,76.67,76.73,76.63,76.65,14200.0,65.1859,65.2369,65.1519,65.1689,14200.0
2010-08-11 14:00:00,76.69,77.03,76.69,76.84,18500.0,65.2029,65.492,65.2029,65.3304,18500.0
2010-08-11 14:30:00,76.82,76.92,76.74,76.9,30500.0,65.3134,65.3984,65.2454,65.3814,30500.0
2010-08-11 15:00:00,76.87,77.09,76.84,77.01,51000.0,65.3559,65.543,65.3304,65.4749,51000.0
2010-08-11 15:30:00,77.01,77.21,76.68,76.81,65400.0,65.4749,65.645,65.1944,65.3049,65400.0
2010-08-12 09:30:00,75.89,75.97,75.52,75.94,17700.0,64.5227,64.5907,64.2081,64.5652,17700.0
2010-08-12 10:00:00,75.91,75.91,75.51,75.51,14800.0,64.5397,64.5397,64.1996,64.1996,14800.0
2010-08-12 10:30:00,75.5,75.9,75.5,75.81,10000.0,64.1911,64.5312,64.1911,64.4547,10000.0
2010-08-12 11:00:00,75.85,76.1,75.66,76.01,9900.0,64.4887,64.7013,64.3272,64.6247,9900.0
2010-08-12 11:30:00,76.0,76.04,75.76,75.92,22300.0,64.6162,64.6502,64.4122,64.5482,22300.0
2010-08-12 12:00:00,75.88,75.99,75.79,75.86,8100.0,64.5142,64.6077,64.4377,64.4972,8100.0
2010-08-12 12:30:00,75.88,76.03,75.88,75.96,20100.0,64.5142,64.6417,64.5142,64.5822,20100.0
2010-08-12 13:00:00,76.03,76.03,75.69,75.69,5300.0,64.6417,64.6417,64.3527,64.3527,5300.0
2010-08-12 13:30:00,75.73,75.9,75.7,75.83,30600.0,64.3867,64.5312,64.3612,64.4717,30600.0
2010-08-12 14:00:00,75.86,75.97,75.77,75.86,10100.0,64.4972,64.5907,64.4207,64.4972,10100.0
2010-08-12 14:30:00,75.84,75.85,75.6,75.71,15700.0,64.4802,64.4887,64.2761,64.3697,15700.0
2010-08-12 15:00:00,75.72,76.09,75.72,76.03,14300.0,64.3782,64.6928,64.3782,64.6417,14300.0
2010-08-12 15:30:00,76.02,76.15,75.79,75.87,64400.0,64.6332,64.7438,64.4377,64.5057,64400.0
2010-08-13 09:30:00,75.73,76.05,75.36,75.75,23000.0,64.3867,64.6587,64.0721,64.4037,23000.0
2010-08-13 10:00:00,75.75,75.82,75.53,75.72,18900.0,64.4037,64.4632,64.2166,64.3782,18900.0
2010-08-13 10:30:00,75.77,75.84,75.39,75.6,16700.0,64.4207,64.4802,64.0976,64.2761,16700.0
2010-08-13 11:00:00,75.68,75.68,75.45,75.5,22400.0,64.3442,64.3442,64.1486,64.1911,22400.0
2010-08-13 11:30:00,75.49,75.55,75.34,75.43,12400.0,64.1826,64.2336,64.0551,64.1316,12400.0
2010-08-13 12:00:00,75.46,75.59,75.41,75.43,28200.0,64.1571,64.2676,64.1146,64.1316,28200.0
2010-08-13 12:30:00,75.46,75.52,75.33,75.48,14400.0,64.1571,64.2081,64.0466,64.1741,14400.0
2010-08-13 13:00:00,75.48,75.55,75.42,75.53,16000.0,64.1741,64.2336,64.1231,64.2166,16000.0
2010-08-13 13:30:00,75.53,75.64,75.48,75.62,7200.0,64.2166,64.3102,64.1741,64.2932,7200.0
2010-08-13 14:00:00,75.62,75.62,75.45,75.47,20200.0,64.2932,64.2932,64.1486,64.1656,20200.0
2010-08-13 14:30:00,75.55,75.63,75.33,75.4,12900.0,64.2336,64.3017,64.0466,64.1061,12900.0
2010-08-13 15:00:00,75.4,75.49,75.34,75.38,23000.0,64.1061,64.1826,64.0551,64.0891,23000.0
2010-08-13 15:30:00,75.37,75.48,75.0,75.15,53100.0,64.0806,64.1741,63.766,63.8936,53100.0
2010-08-16 09:30:00,74.7,75.0,74.42,74.95,20800.0,63.511,63.766,63.2729,63.7235,20800.0
2010-08-16 10:00:00,74.85,75.17,74.83,74.9,11500.0,63.6385,63.9106,63.6215,63.681,11500.0
2010-08-16 10:30:00,74.9,75.16,74.75,74.79,9500.0,63.681,63.9021,63.5535,63.5875,9500.0
2010-08-16 11:00:00,74.79,74.8,74.6,74.74,4500.0,63.5875,63.596,63.4259,63.545,4500.0
2010-08-16 11:30:00,74.75,74.81,74.68,74.73,5500.0,63.5535,63.6045,63.494,63.5365,5500.0
2010-08-16 12:00:00,74.73,74.86,74.72,74.86,6500.0,63.5365,63.647,63.528,63.647,6500.0
2010-08-16 12:30:00,74.88,74.94,74.67,74.75,6900.0,63.664,63.715,63.4854,63.5535,6900.0
2010-08-16 13:00:00,74.75,74.81,74.67,74.78,8900.0,63.5535,63.6045,63.4854,63.579,8900.0
2010-08-16 13:30:00,74.75,74.82,74.69,74.69,7100.0,63.5535,63.613,63.5025,63.5025,7100.0
2010-08-16 14:00:00,74.74,74.83,74.58,74.75,11100.0,63.545,63.6215,63.4089,63.5535,11100.0
2010-08-16 14:30:00,74.73,74.84,74.58,74.64,9300.0,63.5365,63.63,63.4089,63.4599,9300.0
2010-08-16 15:00:00,74.65,74.78,74.49,74.7,37600.0,63.4684,63.579,63.3324,63.511,37600.0
2010-08-16 15:30:00,74.72,74.89,74.67,74.75,47900.0,63.528,63.6725,63.4854,63.5535,47900.0
2010-08-17 09:30:00,75.37,75.59,74.93,75.52,23500.0,64.0806,64.2676,63.7065,64.2081,23500.0
2010-08-17 10:00:00,75.6,75.76,75.35,75.46,24900.0,64.2761,64.4122,64.0636,64.1571,24900.0
2010-08-17 10:30:00,75.46,75.72,75.28,75.72,13700.0,64.1571,64.3782,64.0041,64.3782,13700.0
2010-08-17 11:00:00,75.74,75.98,75.73,75.87,6500.0,64.3952,64.5992,64.3867,64.5057,6500.0
2010-08-17 11:30:00,75.87,76.04,75.82,75.99,8100.0,64.5057,64.6502,64.4632,64.6077,8100.0
2010-08-17 12:00:00,76.01,76.06,75.69,75.82,19100.0,64.6247,64.6672,64.3527,64.4632,19100.0
2010-08-17 12:30:00,75.82,75.85,75.69,75.77,6700.0,64.4632,64.4887,64.3527,64.4207,6700.0
2010-08-17 13:00:00,75.8,76.08,75.79,76.03,9500.0,64.4462,64.6842,64.4377,64.6417,9500.0
2010-08-17 13:30:00,76.04,76.11,75.78,75.81,6100.0,64.6502,64.7098,64.4292,64.4547,6100.0
2010-08-17 14:00:00,75.83,76.08,75.83,76.04,6500.0,64.4717,64.6842,64.4717,64.6502,6500.0
2010-08-17 14:30:00,76.08,76.1,75.92,75.92,11100.0,64.6842,64.7013,64.5482,64.5482,11100.0
2010-08-17 15:00:00,75.98,75.98,75.71,75.8,24500.0,64.5992,64.5992,64.3697,64.4462,24500.0
2010-08-17 15:30:00,75.77,75.81,75.5,75.54,47700.0,64.4207,64.4547,64.1911,64.2251,47700.0
2010-08-18 09:30:00,75.55,75.55,74.84,75.0,11400.0,64.2336,64.2336,63.63,63.766,11400.0
2010-08-18 10:00:00,75.0,75.32,74.82,74.83,23800.0,63.766,64.0381,63.613,63.6215,23800.0
2010-08-18 10:30:00,74.83,75.19,74.83,75.16,16300.0,63.6215,63.9276,63.6215,63.9021,16300.0
2010-08-18 11:00:00,75.17,75.25,75.04,75.05,11600.0,63.9106,63.9786,63.8,63.8085,11600.0
2010-08-18 11:30:00,75.09,75.29,75.05,75.18,9200.0,63.8425,64.0126,63.8085,63.9191,9200.0
2010-08-18 12:00:00,75.21,75.29,75.18,75.26,6900.0,63.9446,64.0126,63.9191,63.9871,6900.0
2010-08-18 12:30:00,75.26,75.63,75.21,75.54,5700.0,63.9871,64.3017,63.9446,64.2251,5700.0
2010-08-18 13:00:00,75.56,75.6,75.4,75.47,27400.0,64.2421,64.2761,64.1061,64.1656,27400.0
2010-08-18 13:30:00,75.53,75.64,75.48,75.49,16400.0,64.2166,64.3102,64.1741,64.1826,16400.0
2010-08-18 14:00:00,75.5,75.6,75.4,75.55,12000.0,64.1911,64.2761,64.1061,64.2336,12000.0
2010-08-18 14:30:00,75.56,75.59,75.39,75.47,12700.0,64.2421,64.2676,64.0976,64.1656,12700.0
2010-08-18 15:00:00,75.51,75.55,75.31,75.37,18900.0,64.1996,64.2336,64.0296,64.0806,18900.0
2010-08-18 15:30:00,75.36,75.42,75.0,75.09,67500.0,64.0721,64.1231,63.766,63.8425,67500.0
2010-08-19 09:30:00,74.8,75.05,74.7,74.86,11000.0,63.596,63.8085,63.511,63.647,11000.0
2010-08-19 10:00:00,74.92,74.95,74.1,74.24,23100.0,63.698,63.7235,63.0008,63.1199,23100.0
2010-08-19 10:30:00,74.19,74.32,74.01,74.26,20300.0,63.0773,63.1879,62.9243,63.1369,20300.0
2010-08-19 11:00:00,74.25,74.44,74.13,74.42,7000.0,63.1284,63.2899,63.0263,63.2729,7000.0
2010-08-19 11:30:00,74.46,74.46,73.83,74.13,16300.0,63.3069,63.3069,62.7713,63.0263,16300.0
2010-08-19 12:00:00,74.11,74.31,74.03,74.23,12800.0,63.0093,63.1794,62.9413,63.1114,12800.0
2010-08-19 12:30:00,74.21,74.3,74.09,74.16,7800.0,63.0944,63.1709,62.9923,63.0518,7800.0
2010-08-19 13:00:00,74.21,74.29,74.09,74.15,5300.0,63.0944,63.1624,62.9923,63.0433,5300.0
2010-08-19 13:30:00,74.11,74.29,74.11,74.16,6200.0,63.0093,63.1624,63.0093,63.0518,6200.0
2010-08-19 14:00:00,74.11,74.38,73.98,74.35,9700.0,63.0093,63.2389,62.8988,63.2134,9700.0
2010-08-19 14:30:00,74.37,74.44,74.1,74.13,13800.0,63.2304,63.2899,63.0008,63.0263,13800.0
2010-08-19 15:00:00,74.1,74.47,74.05,74.28,40100.0,63.0008,63.3154,62.9583,63.1539,40100.0
2010-08-19 15:30:00,74.24,74.41,74.02,74.11,48300.0,63.1199,63.2644,62.9328,63.0093,48300.0
2010-08-20 09:30:00,73.8,74.2,73.58,74.14,17200.0,62.7458,63.0858,62.5587,63.0348,17200.0
2010-08-20 10:00:00,74.15,74.22,73.89,74.14,22800.0,63.0433,63.1029,62.8223,63.0348,22800.0
2010-08-20 10:30:00,74.13,74.41,74.12,74.28,9700.0,63.0263,63.2644,63.0178,63.1539,9700.0
2010-08-20 11:00:00,74.32,74.42,74.23,74.28,8500.0,63.1879,63.2729,63.1114,63.1539,8500.0
2010-08-20 11:30:00,74.32,74.46,74.21,74.31,10000.0,63.1879,63.3069,63.0944,63.1794,10000.0
2010-08-20 12:00:00,74.32,74.57,74.3,74.56,6900.0,63.1879,63.4004,63.1709,63.3919,6900.0
2010-08-20 12:30:00,74.55,74.58,74.32,74.4,9300.0,63.3834,63.4089,63.1879,63.2559,9300.0
2010-08-20 13:00:00,74.4,74.64,74.35,74.64,9400.0,63.2559,63.4599,63.2134,63.4599,9400.0
2010-08-20 13:30:00,74.65,74.67,74.57,74.65,3200.0,63.4684,63.4854,63.4004,63.4684,3200.0
2010-08-20 14:00:00,74.65,74.88,74.65,74.85,7200.0,63.4684,63.664,63.4684,63.6385,7200.0
2010-08-20 14:30:00,74.91,75.11,74.81,75.05,15700.0,63.6895,63.8595,63.6045,63.8085,15700.0
2010-08-20 15:00:00,75.07,75.19,74.94,75.14,30000.0,63.8255,63.9276,63.715,63.885,30000.0
2010-08-20 15:30:00,75.13,75.31,75.07,75.28,43200.0,63.8765,64.0296,63.8255,64.0041,43200.0
2010-08-23 09:30:00,75.47,75.77,75.23,75.57,11800.0,64.1656,64.4207,63.9616,64.2506,11800.0
2010-08-23 10:00:00,75.5,75.6,75.3,75.5,15900.0,64.1911,64.2761,64.0211,64.1911,15900.0
2010-08-23 10:30:00,75.48,75.68,75.11,75.25,4100.0,64.1741,64.3442,63.8595,63.9786,4100.0
2010-08-23 11:00:00,75.19,75.25,74.99,75.24,16700.0,63.9276,63.9786,63.7575,63.9701,16700.0
2010-08-23 11:30:00,75.24,75.47,75.24,75.38,21300.0,63.9701,64.1656,63.9701,64.0891,21300.0
2010-08-23 12:00:00,75.41,75.75,75.4,75.66,21700.0,64.1146,64.4037,64.1061,64.3272,21700.0
2010-08-23 12:30:00,75.68,75.69,75.36,75.36,21000.0,64.3442,64.3527,64.0721,64.0721,21000.0
2010-08-23 13:00:00,75.37,75.61,75.2,75.61,18000.0,64.0806,64.2846,63.9361,64.2846,18000.0
2010-08-23 13:30:00,75.63,75.71,75.53,75.71,13100.0,64.3017,64.3697,64.2166,64.3697,13100.0
2010-08-23 14:00:00,75.7,75.91,75.58,75.76,18800.0,64.3612,64.5397,64.2591,64.4122,18800.0
2010-08-23 14:30:00,75.79,75.92,75.54,75.62,29600.0,64.4377,64.5482,64.2251,64.2932,29600.0
2010-08-23 15:00:00,75.64,75.76,75.55,75.63,20000.0,64.3102,64.4122,64.2336,64.3017,20000.0
2010-08-23 15:30:00,75.6,75.74,75.47,75.73,80200.0,64.2761,64.3952,64.1656,64.3867,80200.0
2010-08-24 09:30:00,74.87,74.95,74.43,74.53,19700.0,63.6555,63.7235,63.2814,63.3664,19700.0
2010-08-24 10:00:00,74.42,74.73,74.12,74.52,20000.0,63.2729,63.5365,63.0178,63.3579,20000.0
2010-08-24 10:30:00,74.42,74.6,74.17,74.49,10500.0,63.2729,63.4259,63.0603,63.3324,10500.0
2010-08-24 11:00:00,74.5,74.7,74.45,74.69,6400.0,63.3409,63.511,63.2984,63.5025,6400.0
2010-08-24 11:30:00,74.7,74.93,74.64,74.66,9700.0,63.511,63.7065,63.4599,63.4769,9700.0
2010-08-24 12:00:00,74.64,74.7,74.52,74.52,3100.0,63.4599,63.511,63.3579,63.3579,3100.0
2010-08-24 12:30:00,74.57,74.62,74.53,74.53,3000.0,63.4004,63.4429,63.3664,63.3664,3000.0
2010-08-24 13:00:00,74.58,74.73,74.47,74.67,3800.0,63.4089,63.5365,63.3154,63.4854,3800.0
2010-08-24 13:30:00,74.66,74.66,74.31,74.33,6000.0,63.4769,63.4769,63.1794,63.1964,6000.0
2010-08-24 14:00:00,74.34,74.42,74.12,74.12,8300.0,63.2049,63.2729,63.0178,63.0178,8300.0
2010-08-24 14:30:00,74.14,74.37,74.14,74.34,15100.0,63.0348,63.2304,63.0348,63.2049,15100.0
2010-08-24 15:00:00,74.4,74.49,74.24,74.3,26800.0,63.2559,63.3324,63.1199,63.1709,26800.0
2010-08-24 15:30:00,74.32,74.35,73.85,73.88,47400.0,63.1879,63.2134,62.7883,62.8138,47400.0
2010-08-25 09:30:00,73.41,73.93,73.41,73.56,24600.0,62.4142,62.8563,62.4142,62.5417,24600.0
2010-08-25 10:00:00,73.61,73.84,73.4,73.44,36600.0,62.5842,62.7798,62.4057,62.4397,36600.0
2010-08-25 10:30:00,73.45,73.51,72.94,73.05,62300.0,62.4482,62.4992,62.0146,62.1081,62300.0
2010-08-25 11:00:00,73.02,73.05,72.71,72.95,31400.0,62.0826,62.1081,61.819,62.0231,31400.0
2010-08-25 11:30:00,72.98,73.0,72.88,72.88,20800.0,62.0486,62.0656,61.9636,61.9636,20800.0
2010-08-25 12:00:00,72.92,73.0,72.51,72.57,58200.0,61.9976,62.0656,61.649,61.7,58200.0
2010-08-25 12:30:00,72.57,72.62,72.46,72.5,15100.0,61.7,61.7425,61.6065,61.6405,15100.0
2010-08-25 13:00:00,72.47,72.61,72.42,72.44,17700.0,61.615,61.734,61.5725,61.5895,17700.0
2010-08-25 13:30:00,72.46,72.82,72.45,72.73,12900.0,61.6065,61.9126,61.598,61.836,12900.0
2010-08-25 14:00:00,72.68,73.03,72.65,72.87,12000.0,61.7935,62.0911,61.768,61.9551,12000.0
2010-08-25 14:30:00,72.85,73.06,72.83,73.02,58900.0,61.9381,62.1166,61.9211,62.0826,58900.0
2010-08-25 15:00:00,73.05,73.1,72.94,73.05,49300.0,62.1081,62.1506,62.0146,62.1081,49300.0
2010-08-25 15:30:00,73.06,73.45,73.06,73.2,64100.0,62.1166,62.4482,62.1166,62.2356,64100.0
2010-08-26 09:30:00,73.54,74.01,73.41,74.01,23900.0,62.5247,62.9243,62.4142,62.9243,23900.0
2010-08-26 10:00:00,73.96,74.11,73.8,73.89,17100.0,62.8818,63.0093,62.7458,62.8223,17100.0
2010-08-26 10:30:00,73.84,74.08,73.84,73.89,11600.0,62.7798,62.9838,62.7798,62.8223,11600.0
2010-08-26 11:00:00,73.92,74.02,73.57,73.94,14500.0,62.8478,62.9328,62.5502,62.8648,14500.0
2010-08-26 11:30:00,73.95,74.02,73.79,74.01,17300.0,62.8733,62.9328,62.7373,62.9243,17300.0
2010-08-26 12:00:00,74.01,74.21,73.94,74.15,14800.0,62.9243,63.0944,62.8648,63.0433,14800.0
2010-08-26 12:30:00,74.15,74.18,73.78,73.96,13200.0,63.0433,63.0688,62.7288,62.8818,13200.0
2010-08-26 13:00:00,74.0,74.24,73.98,74.19,9900.0,62.9158,63.1199,62.8988,63.0773,9900.0
2010-08-26 13:30:00,74.17,74.34,74.06,74.16,19900.0,63.0603,63.2049,62.9668,63.0518,19900.0
2010-08-26 14:00:00,74.1,74.21,73.78,74.01,34200.0,63.0008,63.0944,62.7288,62.9243,34200.0
2010-08-26 14:30:00,73.99,74.04,73.72,73.85,14500.0,62.9073,62.9498,62.6777,62.7883,14500.0
2010-08-26 15:00:00,73.85,74.08,73.7,74.01,41500.0,62.7883,62.9838,62.6607,62.9243,41500.0
2010-08-26 15:30:00,73.97,74.2,73.78,73.87,88100.0,62.8903,63.0858,62.7288,62.8053,88100.0
2010-08-27 09:30:00,74.05,74.26,73.46,73.57,17100.0,63.1527,63.3318,62.6496,62.7434,17100.0
2010-08-27 10:00:00,73.51,74.36,73.15,74.26,36100.0,62.6922,63.4171,62.3852,63.3318,36100.0
2010-08-27 10:30:00,74.21,74.5,73.88,73.94,18000.0,63.2892,63.5365,63.0078,63.0589,18000.0
2010-08-27 11:00:00,73.98,74.38,73.98,74.25,25100.0,63.093,63.4342,63.093,63.3233,25100.0
2010-08-27 11:30:00,74.25,74.3,74.09,74.13,8900.0,63.3233,63.3659,63.1868,63.221,8900.0
2010-08-27 12:00:00,74.24,74.29,74.07,74.12,10600.0,63.3148,63.3574,63.1698,63.2124,10600.0
2010-08-27 12:30:00,74.15,74.18,73.79,73.81,9900.0,63.238,63.2636,62.931,62.9481,9900.0
2010-08-27 13:00:00,73.85,74.09,73.83,74.09,7900.0,62.9822,63.1868,62.9651,63.1868,7900.0
2010-08-27 13:30:00,74.1,74.19,74.0,74.18,15400.0,63.1954,63.2721,63.1101,63.2636,15400.0
2010-08-27 14:00:00,74.22,74.29,74.0,74.21,14900.0,63.2977,63.3574,63.1101,63.2892,14900.0
2010-08-27 14:30:00,74.21,74.39,74.08,74.08,18700.0,63.2892,63.4427,63.1783,63.1783,18700.0
2010-08-27 15:00:00,74.12,74.46,74.07,74.44,33200.0,63.2124,63.5024,63.1698,63.4853,33200.0
2010-08-27 15:30:00,74.47,74.48,74.23,74.45,57100.0,63.5109,63.5195,63.3062,63.4939,57100.0
2010-08-30 09:30:00,74.23,74.25,73.96,74.18,11300.0,63.3062,63.3233,63.076,63.2636,11300.0
2010-08-30 10:00:00,74.14,74.32,73.83,73.86,13700.0,63.2295,63.383,62.9651,62.9907,13700.0
2010-08-30 10:30:00,73.92,74.24,73.85,74.06,6500.0,63.0419,63.3148,62.9822,63.1613,6500.0
2010-08-30 11:00:00,74.12,74.19,73.99,74.06,6400.0,63.2124,63.2721,63.1016,63.1613,6400.0
2010-08-30 11:30:00,74.03,74.06,73.67,73.78,21100.0,63.1357,63.1613,62.8287,62.9225,21100.0
2010-08-30 12:00:00,73.75,73.95,73.72,73.77,15400.0,62.8969,63.0675,62.8713,62.9139,15400.0
2010-08-30 12:30:00,73.79,74.15,73.72,73.89,11200.0,62.931,63.238,62.8713,63.0163,11200.0
2010-08-30 13:00:00,73.8,74.08,73.57,73.57,7300.0,62.9395,63.1783,62.7434,62.7434,7300.0
2010-08-30 13:30:00,73.62,73.86,73.58,73.66,5500.0,62.786,62.9907,62.7519,62.8201,5500.0
2010-08-30 14:00:00,73.74,73.85,73.61,73.82,11900.0,62.8884,62.9822,62.7775,62.9566,11900.0
2010-08-30 14:30:00,73.86,74.03,73.79,73.9,14600.0,62.9907,63.1357,62.931,63.0248,14600.0
2010-08-30 15:00:00,73.92,73.99,73.73,73.81,20600.0,63.0419,63.1016,62.8798,62.9481,20600.0
2010-08-30 15:30:00,73.8,73.93,73.57,73.62,51400.0,62.9395,63.0504,62.7434,62.786,51400.0
2010-08-31 09:30:00,73.39,73.45,72.89,73.17,14400.0,62.5899,62.641,62.1634,62.4022,14400.0
2010-08-31 10:00:00,73.2,73.73,73.2,73.64,9700.0,62.4278,62.8798,62.4278,62.8031,9700.0
2010-08-31 10:30:00,73.64,73.75,73.43,73.75,9000.0,62.8031,62.8969,62.624,62.8969,9000.0
2010-08-31 11:00:00,73.75,73.75,73.29,73.42,11000.0,62.8969,62.8969,62.5046,62.6154,11000.0
2010-08-31 11:30:00,73.38,73.77,73.32,73.59,5300.0,62.5813,62.9139,62.5302,62.7604,5300.0
2010-08-31 12:00:00,73.62,73.69,73.55,73.63,4900.0,62.786,62.8457,62.7263,62.7945,4900.0
2010-08-31 12:30:00,73.62,73.71,73.37,73.37,5300.0,62.786,62.8628,62.5728,62.5728,5300.0
2010-08-31 13:00:00,73.29,73.72,73.29,73.63,10900.0,62.5046,62.8713,62.5046,62.7945,10900.0
2010-08-31 13:30:00,73.71,73.88,73.67,73.77,7800.0,62.8628,63.0078,62.8287,62.9139,7800.0
2010-08-31 14:00:00,73.76,73.91,73.51,73.53,14700.0,62.9054,63.0333,62.6922,62.7093,14700.0
2010-08-31 14:30:00,73.56,73.61,73.15,73.21,16800.0,62.7348,62.7775,62.3852,62.4364,16800.0
2010-08-31 15:00:00,73.27,73.37,73.1,73.2,22700.0,62.4875,62.5728,62.3425,62.4278,22700.0
2010-08-31 15:30:00,73.14,73.63,73.14,73.48,72800.0,62.3767,62.7945,62.3767,62.6666,72800.0
2010-09-01 09:30:00,74.17,74.74,74.17,74.66,27600.0,63.2551,63.7412,63.2551,63.673,27600.0
2010-09-01 10:00:00,74.74,75.7,74.55,75.61,22800.0,63.7412,64.5599,63.5792,64.4832,22800.0
2010-09-01 10:30:00,75.62,76.26,75.55,76.16,19700.0,64.4917,65.0375,64.432,64.9522,19700.0
2010-09-01 11:00:00,76.09,76.29,75.86,75.91,15000.0,64.8925,65.0631,64.6964,64.739,15000.0
2010-09-01 11:30:00,75.99,76.08,75.9,76.04,6600.0,64.8072,64.884,64.7305,64.8499,6600.0
2010-09-01 12:00:00,76.1,76.14,75.99,76.06,6500.0,64.9011,64.9352,64.8072,64.8669,6500.0
2010-09-01 12:30:00,76.05,76.08,75.89,76.02,7700.0,64.8584,64.884,64.722,64.8328,7700.0
2010-09-01 13:00:00,76.02,76.17,75.93,76.08,10200.0,64.8328,64.9608,64.7561,64.884,10200.0
2010-09-01 13:30:00,76.07,76.3,76.07,76.24,9400.0,64.8755,65.0716,64.8755,65.0205,9400.0
2010-09-01 14:00:00,76.26,76.41,76.11,76.29,28800.0,65.0375,65.1654,64.9096,65.0631,28800.0
2010-09-01 14:30:00,76.31,76.35,76.1,76.17,23000.0,65.0802,65.1143,64.9011,64.9608,23000.0
2010-09-01 15:00:00,76.18,76.36,76.07,76.27,33600.0,64.9693,65.1228,64.8755,65.046,33600.0
2010-09-01 15:30:00,76.25,76.33,76.07,76.25,93700.0,65.029,65.0972,64.8755,65.029,93700.0
2010-09-02 09:30:00,76.2,76.69,76.2,76.46,23500.0,64.9863,65.4042,64.9863,65.2081,23500.0
2010-09-02 10:00:00,76.5,76.88,76.44,76.88,17000.0,65.2422,65.5663,65.191,65.5663,17000.0
2010-09-02 10:30:00,76.84,77.09,76.8,77.04,10200.0,65.5322,65.7454,65.498,65.7027,10200.0
2010-09-02 11:00:00,77.1,77.1,76.79,76.89,19800.0,65.7539,65.7539,65.4895,65.5748,19800.0
2010-09-02 11:30:00,76.89,76.94,76.74,76.75,10900.0,65.5748,65.6174,65.4469,65.4554,10900.0
2010-09-02 12:00:00,76.76,76.98,76.76,76.81,7100.0,65.4639,65.6516,65.4639,65.5066,7100.0
2010-09-02 12:30:00,76.89,76.98,76.82,76.95,6500.0,65.5748,65.6516,65.5151,65.626,6500.0
2010-09-02 13:00:00,76.94,76.98,76.91,76.97,9200.0,65.6174,65.6516,65.5919,65.643,9200.0
2010-09-02 13:30:00,76.96,77.15,76.96,76.99,6000.0,65.6345,65.7965,65.6345,65.6601,6000.0
2010-09-02 14:00:00,77.03,77.15,76.98,76.98,12500.0,65.6942,65.7965,65.6516,65.6516,12500.0
2010-09-02 14:30:00,77.01,77.13,76.96,77.08,14300.0,65.6771,65.7795,65.6345,65.7368,14300.0
2010-09-02 15:00:00,77.07,77.19,76.77,76.77,39000.0,65.7283,65.8307,65.4725,65.4725,39000.0
2010-09-02 15:30:00,76.77,77.06,76.72,76.99,60400.0,65.4725,65.7198,65.4298,65.6601,60400.0
2010-09-03 09:30:00,78.06,78.9,77.7,78.78,18900.0,66.5726,67.289,66.2656,67.1867,18900.0
2010-09-03 10:00:00,78.74,78.83,78.5,78.5,30600.0,67.1526,67.2293,66.9479,66.9479,30600.0
2010-09-03 10:30:00,78.49,78.72,78.34,78.47,25800.0,66.9393,67.1355,66.8114,66.9223,25800.0
2010-09-03 11:00:00,78.46,78.58,78.35,78.46,19200.0,66.9138,67.0161,66.8199,66.9138,19200.0
2010-09-03 11:30:00,78.43,78.64,78.37,78.6,10700.0,66.8882,67.0673,66.837,67.0332,10700.0
2010-09-03 12:00:00,78.52,78.59,78.46,78.51,7600.0,66.9649,67.0246,66.9138,66.9564,7600.0
2010-09-03 12:30:00,78.49,78.71,78.48,78.66,7300.0,66.9393,67.127,66.9308,67.0843,7300.0
2010-09-03 13:00:00,78.74,78.77,78.65,78.7,6400.0,67.1526,67.1781,67.0758,67.1184,6400.0
2010-09-03 13:30:00,78.68,78.8,78.64,78.79,13500.0,67.1014,67.2037,67.0673,67.1952,13500.0
2010-09-03 14:00:00,78.79,78.82,78.62,78.68,12100.0,67.1952,67.2208,67.0502,67.1014,12100.0
2010-09-03 14:30:00,78.68,78.81,78.6,78.6,19100.0,67.1014,67.2123,67.0332,67.0332,19100.0
2010-09-03 15:00:00,78.61,78.72,78.54,78.58,26100.0,67.0417,67.1355,66.982,67.0161,26100.0
2010-09-03 15:30:00,78.58,78.99,78.56,78.9,78300.0,67.0161,67.3658,66.999,67.289,78300.0
2010-09-07 09:30:00,78.82,78.92,78.65,78.76,15900.0,67.2208,67.3061,67.0758,67.1696,15900.0
2010-09-07 10:00:00,78.78,79.0,78.76,78.98,27200.0,67.1867,67.3743,67.1696,67.3572,27200.0
2010-09-07 10:30:00,78.98,79.13,78.85,79.09,24000.0,67.3572,67.4852,67.2464,67.451,24000.0
2010-09-07 11:00:00,79.08,79.14,78.82,78.95,40200.0,67.4425,67.4937,67.2208,67.3316,40200.0
2010-09-07 11:30:00,78.95,79.2,78.95,79.11,14300.0,67.3316,67.5449,67.3316,67.4681,14300.0
2010-09-07 12:00:00,79.15,79.2,78.86,78.86,11900.0,67.5022,67.5449,67.2549,67.2549,11900.0
2010-09-07 12:30:00,78.88,78.94,78.73,78.88,84400.0,67.2719,67.3231,67.144,67.2719,84400.0
2010-09-07 13:00:00,78.94,79.02,78.86,78.94,16300.0,67.3231,67.3913,67.2549,67.3231,16300.0
2010-09-07 13:30:00,78.86,79.05,78.86,78.94,16900.0,67.2549,67.4169,67.2549,67.3231,16900.0
2010-09-07 14:00:00,78.89,78.97,78.73,78.73,6700.0,67.2805,67.3487,67.144,67.144,6700.0
2010-09-07 14:30:00,78.72,78.74,78.41,78.41,10900.0,67.1355,67.1526,66.8711,66.8711,10900.0
2010-09-07 15:00:00,78.39,78.4,78.16,78.18,32200.0,66.8541,66.8626,66.6579,66.675,32200.0
2010-09-07 15:30:00,78.2,78.43,78.11,78.23,62200.0,66.692,66.8882,66.6153,66.7176,62200.0
2010-09-08 09:30:00,78.26,78.68,78.15,78.67,9800.0,66.7432,67.1014,66.6494,67.0929,9800.0
2010-09-08 10:00:00,78.6,79.02,78.6,78.9,17500.0,67.0332,67.3913,67.0332,67.289,17500.0
2010-09-08 10:30:00,78.9,79.1,78.86,78.86,23800.0,67.289,67.4596,67.2549,67.2549,23800.0
2010-09-08 11:00:00,78.89,79.16,78.89,79.07,19200.0,67.2805,67.5107,67.2805,67.434,19200.0
2010-09-08 11:30:00,79.08,79.09,78.87,78.95,21200.0,67.4425,67.451,67.2634,67.3316,21200.0
2010-09-08 12:00:00,78.92,78.98,78.82,78.86,62100.0,67.3061,67.3572,67.2208,67.2549,62100.0
2010-09-08 12:30:00,78.88,79.16,78.88,79.04,31000.0,67.2719,67.5107,67.2719,67.4084,31000.0
2010-09-08 13:00:00,79.06,79.3,78.99,79.28,32500.0,67.4255,67.6301,67.3658,67.6131,32500.0
2010-09-08 13:30:00,79.25,79.31,78.96,79.15,13000.0,67.5875,67.6387,67.3402,67.5022,13000.0
2010-09-08 14:00:00,79.08,79.25,78.97,79.2,13800.0,67.4425,67.5875,67.3487,67.5449,13800.0
2010-09-08 14:30:00,79.21,79.21,78.98,79.14,12200.0,67.5534,67.5534,67.3572,67.4937,12200.0
2010-09-08 15:00:00,79.2,79.31,79.07,79.07,34300.0,67.5449,67.6387,67.434,67.434,34300.0
2010-09-08 15:30:00,79.03,79.28,78.93,79.14,42500.0,67.3999,67.6131,67.3146,67.4937,42500.0
2010-09-09 09:30:00,79.77,79.82,79.2,79.57,19900.0,68.031,68.0736,67.5449,67.8604,19900.0
2010-09-09 10:00:00,79.55,79.81,79.48,79.81,20400.0,67.8434,68.0651,67.7837,68.0651,20400.0
2010-09-09 10:30:00,79.8,79.81,79.59,79.6,21000.0,68.0566,68.0651,67.8775,67.886,21000.0
2010-09-09 11:00:00,79.61,79.67,79.51,79.62,17300.0,67.8945,67.9457,67.8092,67.9031,17300.0
2010-09-09 11:30:00,79.62,79.66,79.53,79.6,8800.0,67.9031,67.9372,67.8263,67.886,8800.0
2010-09-09 12:00:00,79.59,79.67,79.56,79.62,9300.0,67.8775,67.9457,67.8519,67.9031,9300.0
2010-09-09 12:30:00,79.64,79.64,79.51,79.51,13700.0,67.9201,67.9201,67.8092,67.8092,13700.0
2010-09-09 13:00:00,79.5,79.62,79.39,79.4,20500.0,67.8007,67.9031,67.7069,67.7154,20500.0
2010-09-09 13:30:00,79.39,79.58,79.37,79.47,14900.0,67.7069,67.8689,67.6898,67.7751,14900.0
2010-09-09 14:00:00,79.43,79.56,79.32,79.33,7500.0,67.741,67.8519,67.6472,67.6557,7500.0
2010-09-09 14:30:00,79.32,79.63,79.32,79.61,13800.0,67.6472,67.9116,67.6472,67.8945,13800.0
2010-09-09 15:00:00,79.62,79.79,79.58,79.76,16000.0,67.9031,68.048,67.8689,68.0224,16000.0
2010-09-09 15:30:00,79.76,79.83,79.56,79.7,37000.0,68.0224,68.0821,67.8519,67.9713,37000.0
2010-09-10 09:30:00,79.79,79.99,79.1,79.86,22300.0,68.048,68.2186,67.4596,68.1077,22300.0
2010-09-10 10:00:00,79.82,80.0,79.74,79.84,12400.0,68.0736,68.2271,68.0054,68.0907,12400.0
2010-09-10 10:30:00,79.87,80.04,79.85,79.98,15500.0,68.1163,68.2612,68.0992,68.2101,15500.0
2010-09-10 11:00:00,79.93,80.01,79.85,80.0,10900.0,68.1674,68.2357,68.0992,68.2271,10900.0
2010-09-10 11:30:00,80.0,80.16,79.96,80.08,24100.0,68.2271,68.3636,68.193,68.2954,24100.0
2010-09-10 12:00:00,80.05,80.17,79.96,80.09,10000.0,68.2698,68.3721,68.193,68.3039,10000.0
2010-09-10 12:30:00,80.09,80.25,80.03,80.19,9400.0,68.3039,68.4403,68.2527,68.3892,9400.0
2010-09-10 13:00:00,80.18,80.28,80.17,80.28,7700.0,68.3806,68.4659,68.3721,68.4659,7700.0
2010-09-10 13:30:00,80.28,80.42,80.28,80.41,9000.0,68.4659,68.5853,68.4659,68.5768,9000.0
2010-09-10 14:00:00,80.38,80.57,80.31,80.57,26500.0,68.5512,68.7132,68.4915,68.7132,26500.0
2010-09-10 14:30:00,80.54,80.62,80.49,80.55,12000.0,68.6877,68.7559,68.645,68.6962,12000.0
2010-09-10 15:00:00,80.58,80.61,80.43,80.61,13700.0,68.7218,68.7474,68.5938,68.7474,13700.0
2010-09-10 15:30:00,80.6,80.62,80.4,80.58,47100.0,68.7388,68.7559,68.5683,68.7218,47100.0
2010-09-13 09:30:00,81.46,82.13,81.17,82.13,20900.0,69.4723,70.0437,69.225,70.0437,20900.0
2010-09-13 10:00:00,82.12,82.46,82.04,82.43,33600.0,70.0351,70.3251,69.9669,70.2995,33600.0
2010-09-13 10:30:00,82.44,82.88,82.39,82.85,51200.0,70.3081,70.6833,70.2654,70.6577,51200.0
2010-09-13 11:00:00,82.85,82.92,82.69,82.84,27800.0,70.6577,70.7174,70.5213,70.6492,27800.0
2010-09-13 11:30:00,82.87,83.01,82.82,83.0,21600.0,70.6748,70.7942,70.6321,70.7856,21600.0
2010-09-13 12:00:00,83.0,83.0,82.58,82.69,21100.0,70.7856,70.7856,70.4275,70.5213,21100.0
2010-09-13 12:30:00,82.72,82.83,82.67,82.77,16700.0,70.5469,70.6407,70.5042,70.5895,16700.0
2010-09-13 13:00:00,82.79,82.89,82.71,82.89,17600.0,70.6066,70.6918,70.5383,70.6918,17600.0
2010-09-13 13:30:00,82.88,83.0,82.82,82.93,15400.0,70.6833,70.7856,70.6321,70.7259,15400.0
2010-09-13 14:00:00,82.93,83.0,82.79,82.96,18200.0,70.7259,70.7856,70.6066,70.7515,18200.0
2010-09-13 14:30:00,82.96,83.04,82.8,83.0,29100.0,70.7515,70.8198,70.6151,70.7856,29100.0
2010-09-13 15:00:00,83.0,83.11,82.87,82.93,53700.0,70.7856,70.8795,70.6748,70.7259,53700.0
2010-09-13 15:30:00,82.92,83.12,82.87,83.11,84300.0,70.7174,70.888,70.6748,70.8795,84300.0
2010-09-14 09:30:00,82.95,83.1,82.51,83.0,15100.0,70.743,70.8709,70.3678,70.7856,15100.0
2010-09-14 10:00:00,83.03,83.1,82.75,83.06,36600.0,70.8112,70.8709,70.5724,70.8368,36600.0
2010-09-14 10:30:00,83.09,83.73,83.03,83.66,23200.0,70.8624,71.4082,70.8112,71.3485,23200.0
2010-09-14 11:00:00,83.64,83.7,83.53,83.58,14100.0,71.3315,71.3826,71.2377,71.2803,14100.0
2010-09-14 11:30:00,83.58,83.86,83.58,83.84,39000.0,71.2803,71.5191,71.2803,71.502,39000.0
2010-09-14 12:00:00,83.84,84.11,83.79,83.81,17400.0,71.502,71.7323,71.4594,71.4764,17400.0
2010-09-14 12:30:00,83.81,83.88,83.62,83.85,20000.0,71.4764,71.5361,71.3144,71.5106,20000.0
2010-09-14 13:00:00,83.84,83.91,83.62,83.64,10300.0,71.502,71.5617,71.3144,71.3315,10300.0
2010-09-14 13:30:00,83.69,83.84,83.63,83.71,16300.0,71.3741,71.502,71.3229,71.3912,16300.0
2010-09-14 14:00:00,83.7,83.7,83.42,83.46,17900.0,71.3826,71.3826,71.1438,71.178,17900.0
2010-09-14 14:30:00,83.45,83.74,83.41,83.59,19400.0,71.1694,71.4167,71.1353,71.2888,19400.0
2010-09-14 15:00:00,83.6,83.62,83.37,83.37,47400.0,71.2973,71.3144,71.1012,71.1012,47400.0
2010-09-14 15:30:00,83.41,83.49,83.01,83.03,81800.0,71.1353,71.2035,70.7942,70.8112,81800.0
2010-09-15 09:30:00,82.67,83.18,82.45,83.06,25200.0,70.5042,70.9392,70.3166,70.8368,25200.0
2010-09-15 10:00:00,83.13,83.3,82.85,83.25,18100.0,70.8965,71.0415,70.6577,70.9989,18100.0
2010-09-15 10:30:00,83.29,83.39,82.68,82.81,28300.0,71.033,71.1183,70.5127,70.6236,28300.0
2010-09-15 11:00:00,82.79,82.79,82.55,82.69,14100.0,70.6066,70.6066,70.4019,70.5213,14100.0
2010-09-15 11:30:00,82.65,82.75,82.64,82.7,14200.0,70.4872,70.5724,70.4786,70.5298,14200.0
2010-09-15 12:00:00,82.72,82.79,82.66,82.78,13300.0,70.5469,70.6066,70.4957,70.598,13300.0
2010-09-15 12:30:00,82.74,82.78,82.57,82.57,13300.0,70.5639,70.598,70.4189,70.4189,13300.0
2010-09-15 13:00:00,82.57,82.66,82.5,82.5,9400.0,70.4189,70.4957,70.3592,70.3592,9400.0
2010-09-15 13:30:00,82.53,82.57,82.35,82.36,20400.0,70.3848,70.4189,70.2313,70.2398,20400.0
2010-09-15 14:00:00,82.38,82.44,82.17,82.38,37600.0,70.2569,70.3081,70.0778,70.2569,37600.0
2010-09-15 14:30:00,82.37,82.57,82.36,82.55,25900.0,70.2484,70.4189,70.2398,70.4019,25900.0
2010-09-15 15:00:00,82.53,82.6,82.42,82.55,43800.0,70.3848,70.4445,70.291,70.4019,43800.0
2010-09-15 15:30:00,82.54,82.55,82.34,82.4,63700.0,70.3933,70.4019,70.2228,70.2739,63700.0
2010-09-16 09:30:00,82.44,82.59,82.28,82.52,20000.0,70.3081,70.436,70.1716,70.3763,20000.0
2010-09-16 10:00:00,82.49,82.6,82.33,82.51,20700.0,70.3507,70.4445,70.2142,70.3678,20700.0
2010-09-16 10:30:00,82.42,82.59,82.39,82.5,9100.0,70.291,70.436,70.2654,70.3592,9100.0
2010-09-16 11:00:00,82.51,82.57,82.39,82.41,5500.0,70.3678,70.4189,70.2654,70.2825,5500.0
2010-09-16 11:30:00,82.45,82.58,82.44,82.51,4700.0,70.3166,70.4275,70.3081,70.3678,4700.0
2010-09-16 12:00:00,82.5,82.59,82.35,82.58,10100.0,70.3592,70.436,70.2313,70.4275,10100.0
2010-09-16 12:30:00,82.58,82.63,82.55,82.58,18600.0,70.4275,70.4701,70.4019,70.4275,18600.0
2010-09-16 13:00:00,82.6,82.6,82.1,82.19,11900.0,70.4445,70.4445,70.0181,70.0948,11900.0
2010-09-16 13:30:00,82.18,82.23,82.0,82.05,4600.0,70.0863,70.129,69.9328,69.9754,4600.0
2010-09-16 14:00:00,82.04,82.46,82.04,82.41,7200.0,69.9669,70.3251,69.9669,70.2825,7200.0
2010-09-16 14:30:00,82.42,82.56,82.37,82.49,8300.0,70.291,70.4104,70.2484,70.3507,8300.0
2010-09-16 15:00:00,82.49,82.59,82.37,82.59,24800.0,70.3507,70.436,70.2484,70.436,24800.0
2010-09-16 15:30:00,82.6,82.63,82.46,82.54,38600.0,70.4445,70.4701,70.3251,70.3933,38600.0
2010-09-17 09:30:00,82.61,82.91,82.31,82.41,44500.0,70.453,70.7089,70.1972,70.2825,44500.0
2010-09-17 10:00:00,82.37,82.59,82.33,82.49,19300.0,70.2484,70.436,70.2142,70.3507,19300.0
2010-09-17 10:30:00,82.42,82.47,82.3,82.39,20500.0,70.291,70.3336,70.1887,70.2654,20500.0
2010-09-17 11:00:00,82.39,82.47,82.19,82.26,24600.0,70.2654,70.3336,70.0948,70.1545,24600.0
2010-09-17 11:30:00,82.26,82.42,82.15,82.35,19400.0,70.1545,70.291,70.0607,70.2313,19400.0
2010-09-17 12:00:00,82.34,82.5,82.34,82.46,20000.0,70.2228,70.3592,70.2228,70.3251,20000.0
2010-09-17 12:30:00,82.49,82.55,82.44,82.5,17000.0,70.3507,70.4019,70.3081,70.3592,17000.0
2010-09-17 13:00:00,82.51,82.63,82.44,82.57,20500.0,70.3678,70.4701,70.3081,70.4189,20500.0
2010-09-17 13:30:00,82.61,82.63,82.48,82.59,18300.0,70.453,70.4701,70.3422,70.436,18300.0
2010-09-17 14:00:00,82.58,82.6,82.52,82.54,24800.0,70.4275,70.4445,70.3763,70.3933,24800.0
2010-09-17 14:30:00,82.56,82.67,82.45,82.47,29800.0,70.4104,70.5042,70.3166,70.3336,29800.0
2010-09-17 15:00:00,82.47,82.54,82.3,82.32,47000.0,70.3336,70.3933,70.1887,70.2057,47000.0
2010-09-17 15:30:00,82.32,82.42,82.04,82.2,193600.0,70.2057,70.291,69.9669,70.1034,193600.0
2010-09-20 09:30:00,82.62,82.65,82.25,82.56,76800.0,70.4616,70.4872,70.146,70.4104,76800.0
2010-09-20 10:00:00,82.54,82.95,82.46,82.89,85300.0,70.3933,70.743,70.3251,70.6918,85300.0
2010-09-20 10:30:00,82.88,83.0,82.73,82.94,36500.0,70.6833,70.7856,70.5554,70.7345,36500.0
2010-09-20 11:00:00,82.92,83.0,82.81,82.94,23000.0,70.7174,70.7856,70.6236,70.7345,23000.0
2010-09-20 11:30:00,82.98,83.0,82.72,82.75,33000.0,70.7686,70.7856,70.5469,70.5724,33000.0
2010-09-20 12:00:00,82.75,82.78,82.6,82.7,38700.0,70.5724,70.598,70.4445,70.5298,38700.0
2010-09-20 12:30:00,82.71,82.79,82.69,82.76,29000.0,70.5383,70.6066,70.5213,70.581,29000.0
2010-09-20 13:00:00,82.76,82.8,82.66,82.79,24800.0,70.581,70.6151,70.4957,70.6066,24800.0
2010-09-20 13:30:00,82.79,82.86,82.67,82.85,30500.0,70.6066,70.6662,70.5042,70.6577,30500.0
2010-09-20 14:00:00,82.85,83.39,82.82,83.34,23700.0,70.6577,71.1183,70.6321,71.0756,23700.0
2010-09-20 14:30:00,83.32,83.39,83.09,83.18,39700.0,71.0586,71.1183,70.8624,70.9392,39700.0
2010-09-20 15:00:00,83.23,83.43,83.2,83.29,44500.0,70.9818,71.1524,70.9562,71.033,44500.0
2010-09-20 15:30:00,83.3,83.82,83.27,83.55,84700.0,71.0415,71.485,71.0159,71.2547,84700.0
2010-09-21 09:30:00,84.01,84.72,83.31,84.04,106700.0,71.647,72.2525,71.05,71.6726,106700.0
2010-09-21 10:00:00,84.05,84.26,83.76,84.06,61900.0,71.6811,71.8602,71.4338,71.6897,61900.0
2010-09-21 10:30:00,84.07,84.41,83.86,83.87,38800.0,71.6982,71.9881,71.5191,71.5276,38800.0
2010-09-21 11:00:00,83.89,84.46,83.81,84.31,81000.0,71.5447,72.0308,71.4764,71.9029,81000.0
2010-09-21 11:30:00,84.25,84.39,84.1,84.29,18200.0,71.8517,71.9711,71.7238,71.8858,18200.0
2010-09-21 12:00:00,84.27,84.79,84.27,84.75,34400.0,71.8688,72.3122,71.8688,72.2781,34400.0
2010-09-21 12:30:00,84.75,84.75,84.18,84.29,17000.0,72.2781,72.2781,71.792,71.8858,17000.0
2010-09-21 13:00:00,84.22,84.29,83.91,83.99,13600.0,71.8261,71.8858,71.5617,71.63,13600.0
2010-09-21 13:30:00,84.01,84.02,83.77,83.94,10900.0,71.647,71.6555,71.4423,71.5873,10900.0
2010-09-21 14:00:00,83.97,84.21,83.75,84.07,21600.0,71.6129,71.8176,71.4253,71.6982,21600.0
2010-09-21 14:30:00,84.04,84.35,84.03,84.09,30600.0,71.6726,71.937,71.6641,71.7152,30600.0
2010-09-21 15:00:00,84.09,84.34,84.02,84.13,24000.0,71.7152,71.9285,71.6555,71.7494,24000.0
2010-09-21 15:30:00,84.11,84.39,83.84,84.13,64200.0,71.7323,71.9711,71.502,71.7494,64200.0
2010-09-22 09:30:00,82.52,83.4,82.52,82.98,38300.0,70.3763,71.1268,70.3763,70.7686,38300.0
2010-09-22 10:00:00,82.98,83.33,82.67,83.32,42600.0,70.7686,71.0671,70.5042,71.0586,42600.0
2010-09-22 10:30:00,83.32,83.66,83.2,83.48,24400.0,71.0586,71.3485,70.9562,71.195,24400.0
2010-09-22 11:00:00,83.44,83.46,82.94,83.02,27600.0,71.1609,71.178,70.7345,70.8027,27600.0
2010-09-22 11:30:00,82.99,83.11,82.89,82.95,17700.0,70.7771,70.8795,70.6918,70.743,17700.0
2010-09-22 12:00:00,82.9,82.94,82.22,82.33,29000.0,70.7004,70.7345,70.1204,70.2142,29000.0
2010-09-22 12:30:00,82.26,82.27,81.83,81.91,24700.0,70.1545,70.1631,69.7878,69.8561,24700.0
2010-09-22 13:00:00,81.9,82.02,81.54,81.55,27700.0,69.8475,69.9499,69.5405,69.549,27700.0
2010-09-22 13:30:00,81.55,81.68,81.3,81.42,41100.0,69.549,69.6599,69.3358,69.4382,41100.0
2010-09-22 14:00:00,81.4,81.42,80.45,80.45,88000.0,69.4211,69.4382,68.6109,68.6109,88000.0
2010-09-22 14:30:00,80.45,80.77,79.9,80.76,98100.0,68.6109,68.8838,68.1418,68.8753,98100.0
2010-09-22 15:00:00,80.78,80.82,80.1,80.69,100300.0,68.8923,68.9265,68.3124,68.8156,100300.0
2010-09-22 15:30:00,80.68,80.78,80.41,80.59,89800.0,68.8071,68.8923,68.5768,68.7303,89800.0
2010-09-23 09:30:00,79.91,80.74,79.8,80.07,60600.0,68.1504,68.8582,68.0566,68.2868,60600.0
2010-09-23 10:00:00,80.06,80.53,80.06,80.29,37400.0,68.2783,68.6791,68.2783,68.4745,37400.0
2010-09-23 10:30:00,80.29,80.89,80.28,80.78,27100.0,68.4745,68.9862,68.4659,68.8923,27100.0
2010-09-23 11:00:00,80.75,80.76,80.57,80.76,12600.0,68.8668,68.8753,68.7132,68.8753,12600.0
2010-09-23 11:30:00,80.8,80.85,80.59,80.63,19800.0,68.9094,68.952,68.7303,68.7644,19800.0
2010-09-23 12:00:00,80.6,80.8,80.58,80.75,7900.0,68.7388,68.9094,68.7218,68.8668,7900.0
2010-09-23 12:30:00,80.8,80.8,80.67,80.71,9600.0,68.9094,68.9094,68.7985,68.8326,9600.0
2010-09-23 13:00:00,80.75,80.86,80.65,80.69,12300.0,68.8668,68.9606,68.7815,68.8156,12300.0
2010-09-23 13:30:00,80.69,80.71,80.28,80.4,17700.0,68.8156,68.8326,68.4659,68.5683,17700.0
2010-09-23 14:00:00,80.43,80.8,80.43,80.68,19500.0,68.5938,68.9094,68.5938,68.8071,19500.0
2010-09-23 14:30:00,80.69,80.72,80.16,80.16,22500.0,68.8156,68.8412,68.3636,68.3636,22500.0
2010-09-23 15:00:00,80.24,80.37,80.04,80.06,43500.0,68.4318,68.5427,68.2612,68.2783,43500.0
2010-09-23 15:30:00,80.04,80.15,79.9,79.97,62600.0,68.2612,68.3551,68.1418,68.2015,62600.0
2010-09-24 09:30:00,80.29,80.55,79.58,80.14,55800.0,68.4745,68.6962,67.8689,68.3465,55800.0
2010-09-24 10:00:00,80.09,80.28,79.95,80.1,94400.0,68.3039,68.4659,68.1845,68.3124,94400.0
2010-09-24 10:30:00,80.11,80.55,80.07,80.51,24400.0,68.3209,68.6962,68.2868,68.6621,24400.0
2010-09-24 11:00:00,80.53,80.82,80.5,80.75,62200.0,68.6791,68.9265,68.6535,68.8668,62200.0
2010-09-24 11:30:00,80.75,80.76,80.5,80.74,51300.0,68.8668,68.8753,68.6535,68.8582,51300.0
2010-09-24 12:00:00,80.74,80.86,80.56,80.58,14000.0,68.8582,68.9606,68.7047,68.7218,14000.0
2010-09-24 12:30:00,80.58,80.73,80.53,80.59,13800.0,68.7218,68.8497,68.6791,68.7303,13800.0
2010-09-24 13:00:00,80.6,80.83,80.51,80.82,11000.0,68.7388,68.935,68.6621,68.9265,11000.0
2010-09-24 13:30:00,80.85,80.98,80.59,80.61,15200.0,68.952,69.0629,68.7303,68.7474,15200.0
2010-09-24 14:00:00,80.62,80.67,80.47,80.54,26400.0,68.7559,68.7985,68.628,68.6877,26400.0
2010-09-24 14:30:00,80.53,80.69,80.38,80.39,31300.0,68.6791,68.8156,68.5512,68.5597,31300.0
2010-09-24 15:00:00,80.4,80.54,80.23,80.43,63400.0,68.5683,68.6877,68.4233,68.5938,63400.0
2010-09-24 15:30:00,80.43,80.55,80.27,80.38,89300.0,68.5938,68.6962,68.4574,68.5512,89300.0
2010-09-27 09:30:00,80.65,80.73,80.26,80.52,21000.0,68.7815,68.8497,68.4489,68.6706,21000.0
2010-09-27 10:00:00,80.54,81.07,80.52,80.96,29600.0,68.6877,69.1397,68.6706,69.0459,29600.0
2010-09-27 10:30:00,80.97,81.23,80.93,81.18,21100.0,69.0544,69.2761,69.0203,69.2335,21100.0
2010-09-27 11:00:00,81.12,81.16,80.82,81.09,18800.0,69.1823,69.2164,68.9265,69.1567,18800.0
2010-09-27 11:30:00,81.12,81.19,80.93,81.19,21400.0,69.1823,69.242,69.0203,69.242,21400.0
2010-09-27 12:00:00,81.16,81.33,81.04,81.12,15200.0,69.2164,69.3614,69.1141,69.1823,15200.0
2010-09-27 12:30:00,81.1,81.1,80.8,80.8,7500.0,69.1653,69.1653,68.9094,68.9094,7500.0
2010-09-27 13:00:00,80.8,80.91,80.75,80.8,8400.0,68.9094,69.0032,68.8668,68.9094,8400.0
2010-09-27 13:30:00,80.78,81.0,80.72,81.0,13000.0,68.8923,69.08,68.8412,69.08,13000.0
2010-09-27 14:00:00,80.97,81.08,80.9,81.0,9000.0,69.0544,69.1482,68.9947,69.08,9000.0
2010-09-27 14:30:00,81.01,81.02,80.82,80.82,9500.0,69.0885,69.097,68.9265,68.9265,9500.0
2010-09-27 15:00:00,80.79,80.92,80.73,80.89,25700.0,68.9009,69.0117,68.8497,68.9862,25700.0
2010-09-27 15:30:00,80.89,80.89,80.36,80.59,37200.0,68.9862,68.9862,68.5342,68.7303,37200.0
2010-09-28 09:30:00,80.87,81.05,80.36,80.51,11900.0,68.9691,69.1226,68.5342,68.6621,11900.0
2010-09-28 10:00:00,80.46,80.96,80.16,80.84,11500.0,68.6194,69.0459,68.3636,68.9435,11500.0
2010-09-28 10:30:00,80.94,81.16,80.91,81.1,9800.0,69.0288,69.2164,69.0032,69.1653,9800.0
2010-09-28 11:00:00,81.16,81.48,81.04,81.31,9400.0,69.2164,69.4893,69.1141,69.3443,9400.0
2010-09-28 11:30:00,81.33,81.39,80.99,81.15,34000.0,69.3614,69.4126,69.0714,69.2079,34000.0
2010-09-28 12:00:00,81.16,81.25,81.02,81.19,15700.0,69.2164,69.2932,69.097,69.242,15700.0
2010-09-28 12:30:00,81.2,81.41,81.15,81.41,9500.0,69.2505,69.4296,69.2079,69.4296,9500.0
2010-09-28 13:00:00,81.33,81.44,81.2,81.24,46800.0,69.3614,69.4552,69.2505,69.2846,46800.0
2010-09-28 13:30:00,81.25,81.42,81.24,81.35,41600.0,69.2932,69.4382,69.2846,69.3785,41600.0
2010-09-28 14:00:00,81.37,81.58,81.35,81.39,12900.0,69.3955,69.5746,69.3785,69.4126,12900.0
2010-09-28 14:30:00,81.39,81.55,81.27,81.45,31700.0,69.4126,69.549,69.3102,69.4637,31700.0
2010-09-28 15:00:00,81.41,81.69,81.29,81.6,16000.0,69.4296,69.6684,69.3273,69.5917,16000.0
2010-09-28 15:30:00,81.61,81.98,81.61,81.85,46900.0,69.6002,69.9158,69.6002,69.8049,46900.0
2010-09-29 09:30:00,81.38,82.0,81.38,81.74,9900.0,69.404,69.9328,69.404,69.7111,9900.0
2010-09-29 10:00:00,81.71,81.97,81.45,81.55,9100.0,69.6855,69.9072,69.4637,69.549,9100.0
2010-09-29 10:30:00,81.65,81.79,81.5,81.75,7200.0,69.6343,69.7537,69.5064,69.7196,7200.0
2010-09-29 11:00:00,81.75,82.17,81.73,82.1,48600.0,69.7196,70.0778,69.7025,70.0181,48600.0
2010-09-29 11:30:00,82.13,82.18,81.92,82.01,10700.0,70.0437,70.0863,69.8646,69.9413,10700.0
2010-09-29 12:00:00,81.98,82.14,81.93,82.02,31500.0,69.9158,70.0522,69.8731,69.9499,31500.0
2010-09-29 12:30:00,82.01,82.05,81.94,82.04,11800.0,69.9413,69.9754,69.8816,69.9669,11800.0
2010-09-29 13:00:00,82.01,82.12,81.95,82.07,36400.0,69.9413,70.0351,69.8902,69.9925,36400.0
2010-09-29 13:30:00,82.09,82.26,82.04,82.17,16600.0,70.0096,70.1545,69.9669,70.0778,16600.0
2010-09-29 14:00:00,82.11,82.3,82.05,82.14,11000.0,70.0266,70.1887,69.9754,70.0522,11000.0
2010-09-29 14:30:00,82.11,82.5,82.06,82.4,20900.0,70.0266,70.3592,69.984,70.2739,20900.0
2010-09-29 15:00:00,82.45,82.45,82.2,82.25,58600.0,70.3166,70.3166,70.1034,70.146,58600.0
2010-09-29 15:30:00,82.23,82.26,81.97,82.05,42600.0,70.129,70.1545,69.9072,69.9754,42600.0
2010-09-30 09:30:00,82.13,83.0,82.13,82.98,28400.0,70.0437,70.7856,70.0437,70.7686,28400.0
2010-09-30 10:00:00,82.9,82.96,82.37,82.45,30900.0,70.7004,70.7515,70.2484,70.3166,30900.0
2010-09-30 10:30:00,82.51,82.67,82.1,82.1,13900.0,70.3678,70.5042,70.0181,70.0181,13900.0
2010-09-30 11:00:00,82.02,82.06,81.43,81.5,21800.0,69.9499,69.984,69.4467,69.5064,21800.0
2010-09-30 11:30:00,81.5,81.68,81.2,81.57,16800.0,69.5064,69.6599,69.2505,69.5661,16800.0
2010-09-30 12:00:00,81.61,81.61,81.19,81.24,14600.0,69.6002,69.6002,69.242,69.2846,14600.0
2010-09-30 12:30:00,81.25,81.28,81.14,81.24,33000.0,69.2932,69.3188,69.1994,69.2846,33000.0
2010-09-30 13:00:00,81.25,81.44,81.24,81.41,16800.0,69.2932,69.4552,69.2846,69.4296,16800.0
2010-09-30 13:30:00,81.38,81.53,81.32,81.41,8300.0,69.404,69.532,69.3529,69.4296,8300.0
2010-09-30 14:00:00,81.4,81.58,81.3,81.58,14100.0,69.4211,69.5746,69.3358,69.5746,14100.0
2010-09-30 14:30:00,81.58,81.94,81.55,81.69,16400.0,69.5746,69.8816,69.549,69.6684,16400.0
2010-09-30 15:00:00,81.72,81.79,81.45,81.68,17400.0,69.694,69.7537,69.4637,69.6599,17400.0
2010-09-30 15:30:00,81.68,81.68,81.13,81.15,56200.0,69.6599,69.6599,69.1908,69.2079,56200.0
2010-10-01 09:30:00,81.78,82.21,81.63,82.06,12100.0,69.7452,70.1119,69.6173,69.984,12100.0
2010-10-01 10:00:00,81.98,82.24,81.31,81.39,39700.0,69.9158,70.1375,69.3443,69.4126,39700.0
2010-10-01 10:30:00,81.34,81.46,81.15,81.35,13800.0,69.3699,69.4723,69.2079,69.3785,13800.0
2010-10-01 11:00:00,81.37,81.59,81.21,81.43,7600.0,69.3955,69.5831,69.2591,69.4467,7600.0
2010-10-01 11:30:00,81.48,81.71,81.32,81.46,15000.0,69.4893,69.6855,69.3529,69.4723,15000.0
2010-10-01 12:00:00,81.47,81.76,81.47,81.76,33200.0,69.4808,69.7281,69.4808,69.7281,33200.0
2010-10-01 12:30:00,81.76,81.85,81.52,81.62,25100.0,69.7281,69.8049,69.5234,69.6087,25100.0
2010-10-01 13:00:00,81.59,81.64,81.51,81.58,23200.0,69.5831,69.6258,69.5149,69.5746,23200.0
2010-10-01 13:30:00,81.61,81.61,81.29,81.32,19200.0,69.6002,69.6002,69.3273,69.3529,19200.0
2010-10-01 14:00:00,81.33,81.37,81.04,81.04,40400.0,69.3614,69.3955,69.1141,69.1141,40400.0
2010-10-01 14:30:00,81.05,81.4,81.02,81.4,28100.0,69.1226,69.4211,69.097,69.4211,28100.0
2010-10-01 15:00:00,81.41,81.86,81.39,81.7,137100.0,69.4296,69.8134,69.4126,69.677,137100.0
2010-10-01 15:30:00,81.69,82.02,81.68,81.94,58100.0,69.6684,69.9499,69.6599,69.8816,58100.0
2010-10-04 09:30:00,81.89,82.13,81.68,81.69,20400.0,69.839,70.0437,69.6599,69.6684,20400.0
2010-10-04 10:00:00,81.69,82.07,81.49,81.96,15300.0,69.6684,69.9925,69.4979,69.8987,15300.0
2010-10-04 10:30:00,81.93,81.99,81.3,81.33,14200.0,69.8731,69.9243,69.3358,69.3614,14200.0
2010-10-04 11:00:00,81.29,81.29,80.55,80.64,17400.0,69.3273,69.3273,68.6962,68.7729,17400.0
2010-10-04 11:30:00,80.62,80.76,80.4,80.43,10700.0,68.7559,68.8753,68.5683,68.5938,10700.0
2010-10-04 12:00:00,80.39,80.66,80.32,80.38,10100.0,68.5597,68.79,68.5,68.5512,10100.0
2010-10-04 12:30:00,80.44,80.59,80.37,80.55,8400.0,68.6024,68.7303,68.5427,68.6962,8400.0
2010-10-04 13:00:00,80.56,80.61,80.4,80.46,10500.0,68.7047,68.7474,68.5683,68.6194,10500.0
2010-10-04 13:30:00,80.46,80.46,80.34,80.44,14200.0,68.6194,68.6194,68.5171,68.6024,14200.0
2010-10-04 14:00:00,80.46,80.47,80.23,80.44,16500.0,68.6194,68.628,68.4233,68.6024,16500.0
2010-10-04 14:30:00,80.38,80.54,80.26,80.44,13800.0,68.5512,68.6877,68.4489,68.6024,13800.0
2010-10-04 15:00:00,80.44,80.64,80.37,80.45,16200.0,68.6024,68.7729,68.5427,68.6109,16200.0
2010-10-04 15:30:00,80.47,80.51,80.22,80.34,37900.0,68.628,68.6621,68.4148,68.5171,37900.0
2010-10-05 09:30:00,81.23,82.0,81.09,81.68,33900.0,69.2761,69.9328,69.1567,69.6599,33900.0
2010-10-05 10:00:00,81.68,82.03,81.27,81.54,43400.0,69.6599,69.9584,69.3102,69.5405,43400.0
2010-10-05 10:30:00,81.52,81.71,81.5,81.54,20800.0,69.5234,69.6855,69.5064,69.5405,20800.0
2010-10-05 11:00:00,81.55,81.59,81.31,81.44,27600.0,69.549,69.5831,69.3443,69.4552,27600.0
2010-10-05 11:30:00,81.47,81.94,81.44,81.85,20700.0,69.4808,69.8816,69.4552,69.8049,20700.0
2010-10-05 12:00:00,81.85,82.2,81.85,82.17,16200.0,69.8049,70.1034,69.8049,70.0778,16200.0
2010-10-05 12:30:00,82.19,82.19,82.0,82.14,15300.0,70.0948,70.0948,69.9328,70.0522,15300.0
2010-10-05 13:00:00,82.14,82.17,81.99,82.01,9100.0,70.0522,70.0778,69.9243,69.9413,9100.0
2010-10-05 13:30:00,82.0,82.03,81.92,81.95,11800.0,69.9328,69.9584,69.8646,69.8902,11800.0
2010-10-05 14:00:00,81.98,82.13,81.96,82.09,9900.0,69.9158,70.0437,69.8987,70.0096,9900.0
2010-10-05 14:30:00,82.1,82.15,81.99,82.14,22300.0,70.0181,70.0607,69.9243,70.0522,22300.0
2010-10-05 15:00:00,82.14,82.36,82.09,82.36,24100.0,70.0522,70.2398,70.0096,70.2398,24100.0
2010-10-05 15:30:00,82.34,82.37,82.17,82.19,33000.0,70.2228,70.2484,70.0778,70.0948,33000.0
2010-10-06 09:30:00,82.35,82.89,82.17,82.37,13700.0,70.2313,70.6918,70.0778,70.2484,13700.0
2010-10-06 10:00:00,82.42,82.54,82.04,82.1,13500.0,70.291,70.3933,69.9669,70.0181,13500.0
2010-10-06 10:30:00,82.13,82.2,82.06,82.14,9400.0,70.0437,70.1034,69.984,70.0522,9400.0
2010-10-06 11:00:00,82.08,82.08,81.76,81.86,10500.0,70.001,70.001,69.7281,69.8134,10500.0
2010-10-06 11:30:00,81.81,81.88,81.56,81.56,6400.0,69.7708,69.8305,69.5576,69.5576,6400.0
2010-10-06 12:00:00,81.55,81.71,81.5,81.69,26200.0,69.549,69.6855,69.5064,69.6684,26200.0
2010-10-06 12:30:00,81.7,81.7,81.51,81.55,8600.0,69.677,69.677,69.5149,69.549,8600.0
2010-10-06 13:00:00,81.53,81.72,81.46,81.7,42100.0,69.532,69.694,69.4723,69.677,42100.0
2010-10-06 13:30:00,81.67,81.86,81.65,81.8,16000.0,69.6514,69.8134,69.6343,69.7622,16000.0
2010-10-06 14:00:00,81.85,81.86,81.6,81.79,22900.0,69.8049,69.8134,69.5917,69.7537,22900.0
2010-10-06 14:30:00,81.78,81.9,81.67,81.87,20400.0,69.7452,69.8475,69.6514,69.8219,20400.0
2010-10-06 15:00:00,81.87,82.01,81.68,81.98,37200.0,69.8219,69.9413,69.6599,69.9158,37200.0
2010-10-06 15:30:00,81.97,82.12,81.73,81.99,34600.0,69.9072,70.0351,69.7025,69.9243,34600.0
2010-10-07 09:30:00,82.46,82.59,81.82,82.0,22100.0,70.3251,70.436,69.7793,69.9328,22100.0
2010-10-07 10:00:00,81.96,82.49,81.95,82.32,56700.0,69.8987,70.3507,69.8902,70.2057,56700.0
2010-10-07 10:30:00,82.32,82.37,82.19,82.23,35000.0,70.2057,70.2484,70.0948,70.129,35000.0
2010-10-07 11:00:00,82.21,82.33,82.2,82.25,12800.0,70.1119,70.2142,70.1034,70.146,12800.0
2010-10-07 11:30:00,82.25,82.45,82.17,82.35,14300.0,70.146,70.3166,70.0778,70.2313,14300.0
2010-10-07 12:00:00,82.33,82.36,82.27,82.3,24600.0,70.2142,70.2398,70.1631,70.1887,24600.0
2010-10-07 12:30:00,82.3,82.4,82.18,82.4,27100.0,70.1887,70.2739,70.0863,70.2739,27100.0
2010-10-07 13:00:00,82.39,82.5,82.3,82.3,15800.0,70.2654,70.3592,70.1887,70.1887,15800.0
2010-10-07 13:30:00,82.32,82.5,82.28,82.48,28600.0,70.2057,70.3592,70.1716,70.3422,28600.0
2010-10-07 14:00:00,82.49,82.57,82.28,82.34,50700.0,70.3507,70.4189,70.1716,70.2228,50700.0
2010-10-07 14:30:00,82.35,82.54,82.29,82.5,26300.0,70.2313,70.3933,70.1801,70.3592,26300.0
2010-10-07 15:00:00,82.47,82.55,82.3,82.35,44800.0,70.3336,70.4019,70.1887,70.2313,44800.0
2010-10-07 15:30:00,82.38,82.48,82.32,82.43,39200.0,70.2569,70.3422,70.2057,70.2995,39200.0
2010-10-08 09:30:00,82.36,82.42,82.01,82.11,14100.0,70.2398,70.291,69.9413,70.0266,14100.0
2010-10-08 10:00:00,82.12,82.24,81.95,82.24,33900.0,70.0351,70.1375,69.8902,70.1375,33900.0
2010-10-08 10:30:00,82.16,82.29,82.11,82.26,13800.0,70.0693,70.1801,70.0266,70.1545,13800.0
2010-10-08 11:00:00,82.24,82.6,82.24,82.47,13400.0,70.1375,70.4445,70.1375,70.3336,13400.0
2010-10-08 11:30:00,82.48,83.05,82.48,82.86,25700.0,70.3422,70.8283,70.3422,70.6662,25700.0
2010-10-08 12:00:00,82.88,82.88,82.45,82.45,16900.0,70.6833,70.6833,70.3166,70.3166,16900.0
2010-10-08 12:30:00,82.43,82.54,82.39,82.48,18900.0,70.2995,70.3933,70.2654,70.3422,18900.0
2010-10-08 13:00:00,82.51,82.65,82.49,82.61,10400.0,70.3678,70.4872,70.3507,70.453,10400.0
2010-10-08 13:30:00,82.61,82.64,82.41,82.55,14500.0,70.453,70.4786,70.2825,70.4019,14500.0
2010-10-08 14:00:00,82.51,82.63,82.39,82.57,13400.0,70.3678,70.4701,70.2654,70.4189,13400.0
2010-10-08 14:30:00,82.58,82.67,82.52,82.53,11200.0,70.4275,70.5042,70.3763,70.3848,11200.0
2010-10-08 15:00:00,82.53,82.82,82.52,82.82,21100.0,70.3848,70.6321,70.3763,70.6321,21100.0
2010-10-08 15:30:00,82.82,82.94,82.64,82.68,40500.0,70.6321,70.7345,70.4786,70.5127,40500.0
2010-10-11 09:30:00,82.53,83.12,82.53,83.12,9700.0,70.3848,70.888,70.3848,70.888,9700.0
2010-10-11 10:00:00,83.11,83.6,83.07,83.5,18800.0,70.8795,71.2973,70.8453,71.2121,18800.0
2010-10-11 10:30:00,83.5,83.5,83.17,83.23,13900.0,71.2121,71.2121,70.9306,70.9818,13900.0
2010-10-11 11:00:00,83.24,83.49,83.13,83.46,19100.0,70.9903,71.2035,70.8965,71.178,19100.0
2010-10-11 11:30:00,83.43,83.43,83.24,83.37,11600.0,71.1524,71.1524,70.9903,71.1012,11600.0
2010-10-11 12:00:00,83.4,83.41,83.34,83.4,23100.0,71.1268,71.1353,71.0756,71.1268,23100.0
2010-10-11 12:30:00,83.38,83.53,83.35,83.52,15400.0,71.1097,71.2377,71.0841,71.2291,15400.0
2010-10-11 13:00:00,83.5,83.58,83.5,83.54,2700.0,71.2121,71.2803,71.2121,71.2462,2700.0
2010-10-11 13:30:00,83.55,83.56,83.41,83.41,7700.0,71.2547,71.2632,71.1353,71.1353,7700.0
2010-10-11 14:00:00,83.44,83.48,83.41,83.43,9800.0,71.1609,71.195,71.1353,71.1524,9800.0
2010-10-11 14:30:00,83.5,83.52,83.4,83.47,9500.0,71.2121,71.2291,71.1268,71.1865,9500.0
2010-10-11 15:00:00,83.47,83.5,83.38,83.39,17800.0,71.1865,71.2121,71.1097,71.1183,17800.0
2010-10-11 15:30:00,83.4,83.49,83.38,83.47,72900.0,71.1268,71.2035,71.1097,71.1865,72900.0
2010-10-12 09:30:00,82.96,83.14,82.15,82.58,20800.0,70.7515,70.905,70.0607,70.4275,20800.0
2010-10-12 10:00:00,82.63,83.19,82.48,83.05,12500.0,70.4701,70.9477,70.3422,70.8283,12500.0
2010-10-12 10:30:00,83.04,83.38,82.91,83.24,10700.0,70.8198,71.1097,70.7089,70.9903,10700.0
2010-10-12 11:00:00,83.22,83.62,83.22,83.6,11500.0,70.9733,71.3144,70.9733,71.2973,11500.0
2010-10-12 11:30:00,83.59,83.75,83.5,83.67,8400.0,71.2888,71.4253,71.2121,71.357,8400.0
2010-10-12 12:00:00,83.67,83.76,83.55,83.73,12200.0,71.357,71.4338,71.2547,71.4082,12200.0
2010-10-12 12:30:00,83.73,83.77,83.64,83.76,15600.0,71.4082,71.4423,71.3315,71.4338,15600.0
2010-10-12 13:00:00,83.78,83.78,83.72,83.72,19100.0,71.4509,71.4509,71.3997,71.3997,19100.0
2010-10-12 13:30:00,83.72,83.74,83.59,83.67,10900.0,71.3997,71.4167,71.2888,71.357,10900.0
2010-10-12 14:00:00,83.64,84.02,83.58,83.84,21700.0,71.3315,71.6555,71.2803,71.502,21700.0
2010-10-12 14:30:00,83.86,83.96,83.77,83.96,11300.0,71.5191,71.6044,71.4423,71.6044,11300.0
2010-10-12 15:00:00,83.93,84.29,83.86,84.25,24300.0,71.5788,71.8858,71.5191,71.8517,24300.0
2010-10-12 15:30:00,84.29,84.3,84.18,84.27,53200.0,71.8858,71.8943,71.792,71.8688,53200.0
2010-10-13 09:30:00,84.5,84.86,84.37,84.82,22700.0,72.0649,72.3719,71.954,72.3378,22700.0
2010-10-13 10:00:00,84.82,85.05,84.77,84.98,45000.0,72.3378,72.534,72.2952,72.4743,45000.0
2010-10-13 10:30:00,85.02,85.24,85.0,85.14,10600.0,72.5084,72.696,72.4913,72.6107,10600.0
2010-10-13 11:00:00,85.11,85.26,84.96,85.1,54100.0,72.5851,72.7131,72.4572,72.5766,54100.0
2010-10-13 11:30:00,85.1,85.23,85.03,85.11,22400.0,72.5766,72.6875,72.5169,72.5851,22400.0
2010-10-13 12:00:00,85.2,85.44,85.16,85.38,17100.0,72.6619,72.8666,72.6278,72.8154,17100.0
2010-10-13 12:30:00,85.38,85.55,85.38,85.55,24800.0,72.8154,72.9604,72.8154,72.9604,24800.0
2010-10-13 13:00:00,85.57,86.03,85.55,85.99,36300.0,72.9774,73.3697,72.9604,73.3356,36300.0
2010-10-13 13:30:00,86.01,86.03,85.83,85.97,19300.0,73.3527,73.3697,73.1992,73.3186,19300.0
2010-10-13 14:00:00,85.96,86.24,85.94,86.24,37100.0,73.3101,73.5488,73.293,73.5488,37100.0
2010-10-13 14:30:00,86.21,86.35,86.15,86.35,39900.0,73.5233,73.6427,73.4721,73.6427,39900.0
2010-10-13 15:00:00,86.4,86.43,86.11,86.26,48500.0,73.6853,73.7109,73.438,73.5659,48500.0
2010-10-13 15:30:00,86.24,86.59,86.16,86.19,114400.0,73.5488,73.8473,73.4806,73.5062,114400.0
2010-10-14 09:30:00,85.92,86.6,85.5,86.15,26000.0,73.2759,73.8559,72.9177,73.4721,26000.0
2010-10-14 10:00:00,86.13,86.36,86.0,86.16,17300.0,73.455,73.6512,73.3442,73.4806,17300.0
2010-10-14 10:30:00,86.17,86.26,85.9,86.26,17900.0,73.4891,73.5659,73.2589,73.5659,17900.0
2010-10-14 11:00:00,86.28,86.41,86.17,86.17,15200.0,73.583,73.6938,73.4891,73.4891,15200.0
2010-10-14 11:30:00,86.22,86.24,85.84,86.0,25600.0,73.5318,73.5488,73.2077,73.3442,25600.0
2010-10-14 12:00:00,85.99,86.03,85.85,85.97,32800.0,73.3356,73.3697,73.2162,73.3186,32800.0
2010-10-14 12:30:00,85.97,86.02,85.9,86.0,12100.0,73.3186,73.3612,73.2589,73.3442,12100.0
2010-10-14 13:00:00,86.0,86.03,85.93,85.98,25300.0,73.3442,73.3697,73.2845,73.3271,25300.0
2010-10-14 13:30:00,85.96,86.08,85.95,86.0,30800.0,73.3101,73.4124,73.3015,73.3442,30800.0
2010-10-14 14:00:00,86.0,86.04,85.93,85.95,48700.0,73.3442,73.3783,73.2845,73.3015,48700.0
2010-10-14 14:30:00,85.97,86.02,85.88,85.96,35700.0,73.3186,73.3612,73.2418,73.3101,35700.0
2010-10-14 15:00:00,85.95,86.01,85.9,85.95,43100.0,73.3015,73.3527,73.2589,73.3015,43100.0
2010-10-14 15:30:00,85.95,86.3,85.95,86.14,53000.0,73.3015,73.6,73.3015,73.4636,53000.0
2010-10-15 09:30:00,87.15,87.15,86.37,86.67,19100.0,74.3249,74.3249,73.6597,73.9156,19100.0
2010-10-15 10:00:00,86.62,86.83,86.24,86.28,35400.0,73.8729,74.052,73.5488,73.583,35400.0
2010-10-15 10:30:00,86.21,86.45,86.02,86.35,23300.0,73.5233,73.7279,73.3612,73.6427,23300.0
2010-10-15 11:00:00,86.41,86.76,86.37,86.57,21400.0,73.6938,73.9923,73.6597,73.8303,21400.0
2010-10-15 11:30:00,86.58,86.68,86.54,86.68,29700.0,73.8388,73.9241,73.8047,73.9241,29700.0
2010-10-15 12:00:00,86.72,86.94,86.59,86.87,22100.0,73.9582,74.1458,73.8473,74.0861,22100.0
2010-10-15 12:30:00,86.89,86.92,86.76,86.89,11800.0,74.1032,74.1288,73.9923,74.1032,11800.0
2010-10-15 13:00:00,86.88,87.0,86.82,86.94,17300.0,74.0947,74.197,74.0435,74.1458,17300.0
2010-10-15 13:30:00,86.93,86.97,86.7,86.78,20400.0,74.1373,74.1714,73.9412,74.0094,20400.0
2010-10-15 14:00:00,86.78,86.79,86.62,86.79,45900.0,74.0094,74.0179,73.8729,74.0179,45900.0
2010-10-15 14:30:00,86.81,87.04,86.79,86.88,48600.0,74.035,74.2311,74.0179,74.0947,48600.0
2010-10-15 15:00:00,86.9,86.96,86.82,86.86,32600.0,74.1117,74.1629,74.0435,74.0776,32600.0
2010-10-15 15:30:00,86.86,87.07,86.71,86.75,51200.0,74.0776,74.2567,73.9497,73.9838,51200.0
2010-10-18 09:30:00,86.57,86.91,86.44,86.72,20700.0,73.8303,74.1202,73.7194,73.9582,20700.0
2010-10-18 10:00:00,86.72,86.91,86.69,86.83,27600.0,73.9582,74.1202,73.9326,74.052,27600.0
2010-10-18 10:30:00,86.83,87.0,86.82,86.97,17600.0,74.052,74.197,74.0435,74.1714,17600.0
2010-10-18 11:00:00,86.99,87.05,86.75,86.9,22700.0,74.1885,74.2396,73.9838,74.1117,22700.0
2010-10-18 11:30:00,86.89,87.11,86.8,87.11,54900.0,74.1032,74.2908,74.0264,74.2908,54900.0
2010-10-18 12:00:00,87.04,87.23,87.04,87.17,6500.0,74.2311,74.3932,74.2311,74.342,6500.0
2010-10-18 12:30:00,87.13,87.25,87.13,87.25,7600.0,74.3079,74.4102,74.3079,74.4102,7600.0
2010-10-18 13:00:00,87.19,87.25,87.0,87.01,7600.0,74.359,74.4102,74.197,74.2055,7600.0
2010-10-18 13:30:00,87.01,87.16,87.0,87.04,9800.0,74.2055,74.3335,74.197,74.2311,9800.0
2010-10-18 14:00:00,87.02,87.25,87.02,87.18,12700.0,74.2141,74.4102,74.2141,74.3505,12700.0
2010-10-18 14:30:00,87.2,87.2,87.03,87.03,19600.0,74.3676,74.3676,74.2226,74.2226,19600.0
2010-10-18 15:00:00,87.06,87.3,87.06,87.27,27300.0,74.2482,74.4529,74.2482,74.4273,27300.0
2010-10-18 15:30:00,87.28,87.7,87.27,87.56,77900.0,74.4358,74.794,74.4273,74.6746,77900.0
2010-10-19 09:30:00,86.79,87.27,86.57,86.74,44800.0,74.0179,74.4273,73.8303,73.9753,44800.0
2010-10-19 10:00:00,86.75,87.27,86.64,87.08,59400.0,73.9838,74.4273,73.89,74.2652,59400.0
2010-10-19 10:30:00,87.09,87.45,86.92,87.37,26400.0,74.2738,74.5808,74.1288,74.5126,26400.0
2010-10-19 11:00:00,87.34,87.36,87.12,87.29,24100.0,74.487,74.504,74.2993,74.4443,24100.0
2010-10-19 11:30:00,87.3,87.65,87.29,87.65,25700.0,74.4529,74.7513,74.4443,74.7513,25700.0
2010-10-19 12:00:00,87.63,87.93,87.63,87.88,20400.0,74.7343,74.9901,74.7343,74.9475,20400.0
2010-10-19 12:30:00,87.87,87.87,87.58,87.83,11700.0,74.939,74.939,74.6916,74.9049,11700.0
2010-10-19 13:00:00,87.83,87.83,87.45,87.45,15800.0,74.9049,74.9049,74.5808,74.5808,15800.0
2010-10-19 13:30:00,87.37,87.39,86.86,87.06,26500.0,74.5126,74.5296,74.0776,74.2482,26500.0
2010-10-19 14:00:00,87.05,87.08,86.66,86.8,50600.0,74.2396,74.2652,73.907,74.0264,50600.0
2010-10-19 14:30:00,86.74,87.07,86.69,86.79,55600.0,73.9753,74.2567,73.9326,74.0179,55600.0
2010-10-19 15:00:00,86.77,86.9,86.61,86.7,63900.0,74.0008,74.1117,73.8644,73.9412,63900.0
2010-10-19 15:30:00,86.7,87.17,86.66,87.16,114700.0,73.9412,74.342,73.907,74.3335,114700.0
2010-10-20 09:30:00,87.51,87.76,87.02,87.22,31100.0,74.632,74.8452,74.2141,74.3846,31100.0
2010-10-20 10:00:00,87.14,87.21,86.9,87.04,31100.0,74.3164,74.3761,74.1117,74.2311,31100.0
2010-10-20 10:30:00,87.08,87.47,87.06,87.36,8700.0,74.2652,74.5978,74.2482,74.504,8700.0
2010-10-20 11:00:00,87.38,87.49,87.21,87.46,72800.0,74.5211,74.6149,74.3761,74.5893,72800.0
2010-10-20 11:30:00,87.46,87.49,87.35,87.44,8200.0,74.5893,74.6149,74.4955,74.5723,8200.0
2010-10-20 12:00:00,87.44,87.74,87.4,87.68,14600.0,74.5723,74.8281,74.5381,74.7769,14600.0
2010-10-20 12:30:00,87.71,87.88,87.68,87.7,11000.0,74.8025,74.9475,74.7769,74.794,11000.0
2010-10-20 13:00:00,87.75,88.0,87.71,87.93,16500.0,74.8366,75.0498,74.8025,74.9901,16500.0
2010-10-20 13:30:00,87.92,88.07,87.92,88.03,9900.0,74.9816,75.1095,74.9816,75.0754,9900.0
2010-10-20 14:00:00,88.02,88.07,87.75,88.02,19500.0,75.0669,75.1095,74.8366,75.0669,19500.0
2010-10-20 14:30:00,88.0,88.12,87.95,88.09,23200.0,75.0498,75.1522,75.0072,75.1266,23200.0
2010-10-20 15:00:00,88.1,88.32,88.0,88.32,27600.0,75.1351,75.3228,75.0498,75.3228,27600.0
2010-10-20 15:30:00,88.28,88.37,87.9,88.06,88300.0,75.2886,75.3654,74.9646,75.101,88300.0
2010-10-21 09:30:00,88.63,88.86,88.58,88.85,14800.0,75.5871,75.7833,75.5445,75.7748,14800.0
2010-10-21 10:00:00,88.85,89.46,88.72,89.19,43200.0,75.7748,76.295,75.6639,76.0647,43200.0
2010-10-21 10:30:00,89.21,89.27,89.11,89.13,263700.0,76.0818,76.1329,75.9965,76.0136,263700.0
2010-10-21 11:00:00,89.2,89.2,88.41,88.52,18200.0,76.0732,76.0732,75.3995,75.4933,18200.0
2010-10-21 11:30:00,88.52,88.52,87.89,87.95,18800.0,75.4933,75.4933,74.956,75.0072,18800.0
2010-10-21 12:00:00,87.9,87.93,87.73,87.88,15300.0,74.9646,74.9901,74.8196,74.9475,15300.0
2010-10-21 12:30:00,87.93,87.93,87.61,87.82,125200.0,74.9901,74.9901,74.7172,74.8963,125200.0
2010-10-21 13:00:00,87.84,88.09,87.72,87.77,9000.0,74.9134,75.1266,74.811,74.8537,9000.0
2010-10-21 13:30:00,87.83,87.83,87.12,87.19,14800.0,74.9049,74.9049,74.2993,74.359,14800.0
2010-10-21 14:00:00,87.18,87.6,87.13,87.6,22800.0,74.3505,74.7087,74.3079,74.7087,22800.0
2010-10-21 14:30:00,87.58,87.88,87.54,87.81,122600.0,74.6916,74.9475,74.6575,74.8878,122600.0
2010-10-21 15:00:00,87.86,88.23,87.78,88.18,20100.0,74.9304,75.246,74.8622,75.2034,20100.0
2010-10-21 15:30:00,88.19,88.29,87.86,87.99,29200.0,75.2119,75.2972,74.9304,75.0413,29200.0
2010-10-22 09:30:00,88.07,88.37,87.98,88.1,37300.0,75.1095,75.3654,75.0328,75.1351,37300.0
2010-10-22 10:00:00,88.01,88.4,88.0,88.37,12400.0,75.0584,75.391,75.0498,75.3654,12400.0
2010-10-22 10:30:00,88.37,88.4,88.3,88.32,85500.0,75.3654,75.391,75.3057,75.3228,85500.0
2010-10-22 11:00:00,88.29,88.37,88.19,88.28,51000.0,75.2972,75.3654,75.2119,75.2886,51000.0
2010-10-22 11:30:00,88.29,88.39,88.25,88.25,7400.0,75.2972,75.3824,75.2631,75.2631,7400.0
2010-10-22 12:00:00,88.2,88.34,88.19,88.3,7700.0,75.2204,75.3398,75.2119,75.3057,7700.0
2010-10-22 12:30:00,88.29,88.32,88.21,88.25,14500.0,75.2972,75.3228,75.2289,75.2631,14500.0
2010-10-22 13:00:00,88.25,88.58,88.22,88.58,53900.0,75.2631,75.5445,75.2375,75.5445,53900.0
2010-10-22 13:30:00,88.54,88.55,88.41,88.51,19400.0,75.5104,75.5189,75.3995,75.4848,19400.0
2010-10-22 14:00:00,88.54,88.67,88.5,88.67,20500.0,75.5104,75.6212,75.4763,75.6212,20500.0
2010-10-22 14:30:00,88.75,88.9,88.5,88.66,21800.0,75.6895,75.8174,75.4763,75.6127,21800.0
2010-10-22 15:00:00,88.65,88.95,88.65,88.89,28100.0,75.6042,75.86,75.6042,75.8089,28100.0
2010-10-22 15:30:00,88.88,89.06,88.85,89.05,50100.0,75.8003,75.9539,75.7748,75.9453,50100.0
2010-10-25 09:30:00,89.55,89.87,89.45,89.62,18100.0,76.3717,76.6447,76.2865,76.4314,18100.0
2010-10-25 10:00:00,89.58,89.61,89.21,89.29,15600.0,76.3973,76.4229,76.0818,76.15,15600.0
2010-10-25 10:30:00,89.29,89.29,88.57,88.59,19700.0,76.15,76.15,75.536,75.553,19700.0
2010-10-25 11:00:00,88.52,88.59,88.29,88.46,21100.0,75.4933,75.553,75.2972,75.4421,21100.0
2010-10-25 11:30:00,88.4,88.47,88.29,88.35,15300.0,75.391,75.4507,75.2972,75.3483,15300.0
2010-10-25 12:00:00,88.39,88.43,87.78,88.0,31300.0,75.3824,75.4166,74.8622,75.0498,31300.0
2010-10-25 12:30:00,88.01,88.28,87.99,88.02,28700.0,75.0584,75.2886,75.0413,75.0669,28700.0
2010-10-25 13:00:00,88.01,88.1,87.87,87.98,28000.0,75.0584,75.1351,74.939,75.0328,28000.0
2010-10-25 13:30:00,88.0,88.0,87.83,87.9,14500.0,75.0498,75.0498,74.9049,74.9646,14500.0
2010-10-25 14:00:00,87.93,88.07,87.86,88.04,32800.0,74.9901,75.1095,74.9304,75.084,32800.0
2010-10-25 14:30:00,88.01,88.31,88.0,88.2,25400.0,75.0584,75.3142,75.0498,75.2204,25400.0
2010-10-25 15:00:00,88.18,88.57,88.14,88.52,35600.0,75.2034,75.536,75.1692,75.4933,35600.0
2010-10-25 15:30:00,88.53,88.57,88.01,88.18,63000.0,75.5018,75.536,75.0584,75.2034,63000.0
2010-10-26 09:30:00,87.92,87.92,87.21,87.44,11800.0,74.9816,74.9816,74.3761,74.5723,11800.0
2010-10-26 10:00:00,87.57,87.94,87.57,87.83,12000.0,74.6831,74.9987,74.6831,74.9049,12000.0
2010-10-26 10:30:00,87.87,88.41,87.83,88.39,18400.0,74.939,75.3995,74.9049,75.3824,18400.0
2010-10-26 11:00:00,88.39,88.69,88.23,88.46,19100.0,75.3824,75.6383,75.246,75.4421,19100.0
2010-10-26 11:30:00,88.48,88.48,88.23,88.31,5700.0,75.4592,75.4592,75.246,75.3142,5700.0
2010-10-26 12:00:00,88.31,88.45,88.29,88.39,6000.0,75.3142,75.4336,75.2972,75.3824,6000.0
2010-10-26 12:30:00,88.39,88.44,88.06,88.06,5400.0,75.3824,75.4251,75.101,75.101,5400.0
2010-10-26 13:00:00,88.04,88.35,88.03,88.1,5600.0,75.084,75.3483,75.0754,75.1351,5600.0
2010-10-26 13:30:00,88.17,88.31,87.99,88.05,11300.0,75.1948,75.3142,75.0413,75.0925,11300.0
2010-10-26 14:00:00,88.0,88.18,87.94,88.02,13600.0,75.0498,75.2034,74.9987,75.0669,13600.0
2010-10-26 14:30:00,88.06,88.16,87.99,88.0,7500.0,75.101,75.1863,75.0413,75.0498,7500.0
2010-10-26 15:00:00,88.01,88.22,87.96,88.13,16700.0,75.0584,75.2375,75.0157,75.1607,16700.0
2010-10-26 15:30:00,88.1,88.2,87.89,87.94,40500.0,75.1351,75.2204,74.956,74.9987,40500.0
2010-10-27 09:30:00,87.58,87.82,87.19,87.78,14300.0,74.6916,74.8963,74.359,74.8622,14300.0
2010-10-27 10:00:00,87.74,87.93,87.41,87.48,7100.0,74.8281,74.9901,74.5467,74.6064,7100.0
2010-10-27 10:30:00,87.61,87.82,87.48,87.48,6700.0,74.7172,74.8963,74.6064,74.6064,6700.0
2010-10-27 11:00:00,87.49,87.49,87.14,87.18,7300.0,74.6149,74.6149,74.3164,74.3505,7300.0
2010-10-27 11:30:00,87.19,87.59,87.15,87.37,5500.0,74.359,74.7002,74.3249,74.5126,5500.0
2010-10-27 12:00:00,87.34,87.43,87.29,87.35,6300.0,74.487,74.5637,74.4443,74.4955,6300.0
2010-10-27 12:30:00,87.36,87.39,86.99,86.99,9000.0,74.504,74.5296,74.1885,74.1885,9000.0
2010-10-27 13:00:00,87.0,87.14,86.95,87.12,11200.0,74.197,74.3164,74.1544,74.2993,11200.0
2010-10-27 13:30:00,87.09,87.31,87.09,87.31,9300.0,74.2738,74.4614,74.2738,74.4614,9300.0
2010-10-27 14:00:00,87.28,87.4,87.26,87.33,13700.0,74.4358,74.5381,74.4187,74.4784,13700.0
2010-10-27 14:30:00,87.29,87.47,87.21,87.43,14200.0,74.4443,74.5978,74.3761,74.5637,14200.0
2010-10-27 15:00:00,87.42,87.55,87.35,87.5,13300.0,74.5552,74.6661,74.4955,74.6234,13300.0
2010-10-27 15:30:00,87.53,87.81,87.49,87.7,26000.0,74.649,74.8878,74.6149,74.794,26000.0
2010-10-28 09:30:00,88.0,88.25,87.76,87.88,21800.0,75.0498,75.2631,74.8452,74.9475,21800.0
2010-10-28 10:00:00,87.96,88.06,87.29,87.42,7200.0,75.0157,75.101,74.4443,74.5552,7200.0
2010-10-28 10:30:00,87.37,87.43,87.21,87.43,4100.0,74.5126,74.5637,74.3761,74.5637,4100.0
2010-10-28 11:00:00,87.36,87.61,87.33,87.5,5500.0,74.504,74.7172,74.4784,74.6234,5500.0
2010-10-28 11:30:00,87.48,87.49,87.17,87.17,3700.0,74.6064,74.6149,74.342,74.342,3700.0
2010-10-28 12:00:00,87.09,87.27,87.01,87.16,9300.0,74.2738,74.4273,74.2055,74.3335,9300.0
2010-10-28 12:30:00,87.27,87.52,87.16,87.47,4400.0,74.4273,74.6405,74.3335,74.5978,4400.0
2010-10-28 13:00:00,87.49,87.81,87.48,87.52,4200.0,74.6149,74.8878,74.6064,74.6405,4200.0
2010-10-28 13:30:00,87.55,87.62,87.47,87.47,8400.0,74.6661,74.7258,74.5978,74.5978,8400.0
2010-10-28 14:00:00,87.45,87.61,87.44,87.48,8300.0,74.5808,74.7172,74.5723,74.6064,8300.0
2010-10-28 14:30:00,87.47,87.92,87.47,87.8,9700.0,74.5978,74.9816,74.5978,74.8793,9700.0
2010-10-28 15:00:00,87.79,87.89,87.68,87.79,17800.0,74.8707,74.956,74.7769,74.8707,17800.0
2010-10-28 15:30:00,87.73,88.07,87.73,87.91,23400.0,74.8196,75.1095,74.8196,74.9731,23400.0
2010-10-29 09:30:00,87.76,88.38,87.76,88.06,14200.0,74.8452,75.3739,74.8452,75.101,14200.0
2010-10-29 10:00:00,88.07,88.47,88.07,88.35,7700.0,75.1095,75.4507,75.1095,75.3483,7700.0
2010-10-29 10:30:00,88.31,88.36,87.87,88.1,9500.0,75.3142,75.3569,74.939,75.1351,9500.0
2010-10-29 11:00:00,88.14,88.14,87.82,87.94,7300.0,75.1692,75.1692,74.8963,74.9987,7300.0
2010-10-29 11:30:00,87.85,88.01,87.75,87.87,7100.0,74.9219,75.0584,74.8366,74.939,7100.0
2010-10-29 12:00:00,87.87,87.99,87.87,87.98,4900.0,74.939,75.0413,74.939,75.0328,4900.0
2010-10-29 12:30:00,87.99,88.03,87.89,87.94,4600.0,75.0413,75.0754,74.956,74.9987,4600.0
2010-10-29 13:00:00,87.97,87.98,87.78,87.92,6800.0,75.0243,75.0328,74.8622,74.9816,6800.0
2010-10-29 13:30:00,87.93,88.23,87.89,88.12,41200.0,74.9901,75.246,74.956,75.1522,41200.0
2010-10-29 14:00:00,88.1,88.13,88.06,88.08,19400.0,75.1351,75.1607,75.101,75.1181,19400.0
2010-10-29 14:30:00,88.07,88.1,88.03,88.05,13000.0,75.1095,75.1351,75.0754,75.0925,13000.0
2010-10-29 15:00:00,88.04,88.05,87.93,87.98,20400.0,75.084,75.0925,74.9901,75.0328,20400.0
2010-10-29 15:30:00,87.97,88.01,87.78,87.78,34600.0,75.0243,75.0584,74.8622,74.8622,34600.0
2010-11-01 09:30:00,88.16,88.6,88.16,88.5,18600.0,75.1863,75.5615,75.1863,75.4763,18600.0
2010-11-01 10:00:00,88.53,88.72,88.44,88.44,15100.0,75.5018,75.6639,75.4251,75.4251,15100.0
2010-11-01 10:30:00,88.48,88.54,88.35,88.37,7900.0,75.4592,75.5104,75.3483,75.3654,7900.0
2010-11-01 11:00:00,88.27,88.27,87.76,87.88,7300.0,75.2801,75.2801,74.8452,74.9475,7300.0
2010-11-01 11:30:00,87.81,87.91,87.69,87.9,7600.0,74.8878,74.9731,74.7855,74.9646,7600.0
2010-11-01 12:00:00,87.93,88.1,87.77,88.06,7200.0,74.9901,75.1351,74.8537,75.101,7200.0
2010-11-01 12:30:00,88.04,88.04,87.89,87.93,5300.0,75.084,75.084,74.956,74.9901,5300.0
2010-11-01 13:00:00,87.94,87.99,87.71,87.79,6500.0,74.9987,75.0413,74.8025,74.8707,6500.0
2010-11-01 13:30:00,87.93,88.2,87.89,88.18,4500.0,74.9901,75.2204,74.956,75.2034,4500.0
2010-11-01 14:00:00,88.13,88.24,88.09,88.17,5500.0,75.1607,75.2545,75.1266,75.1948,5500.0
2010-11-01 14:30:00,88.16,88.21,87.89,87.97,6900.0,75.1863,75.2289,74.956,75.0243,6900.0
2010-11-01 15:00:00,87.96,88.01,87.52,87.63,12700.0,75.0157,75.0584,74.6405,74.7343,12700.0
2010-11-01 15:30:00,87.64,88.11,87.64,88.06,24400.0,74.7428,75.1437,74.7428,75.101,24400.0
2010-11-02 09:30:00,88.57,88.88,88.41,88.42,14200.0,75.536,75.8003,75.3995,75.408,14200.0
2010-11-02 10:00:00,88.42,88.42,87.97,88.1,10300.0,75.408,75.408,75.0243,75.1351,10300.0
2010-11-02 10:30:00,88.03,88.13,87.87,87.97,8500.0,75.0754,75.1607,74.939,75.0243,8500.0
2010-11-02 11:00:00,87.91,88.15,87.87,88.03,6100.0,74.9731,75.1778,74.939,75.0754,6100.0
2010-11-02 11:30:00,88.01,88.43,88.01,88.33,6900.0,75.0584,75.4166,75.0584,75.3313,6900.0
2010-11-02 12:00:00,88.33,88.36,88.03,88.03,5800.0,75.3313,75.3569,75.0754,75.0754,5800.0
2010-11-02 12:30:00,88.05,88.08,87.66,87.88,15900.0,75.0925,75.1181,74.7599,74.9475,15900.0
2010-11-02 13:00:00,87.9,88.02,87.78,87.85,12100.0,74.9646,75.0669,74.8622,74.9219,12100.0
2010-11-02 13:30:00,87.9,88.11,87.87,87.99,11700.0,74.9646,75.1437,74.939,75.0413,11700.0
2010-11-02 14:00:00,88.0,88.17,87.95,88.03,6800.0,75.0498,75.1948,75.0072,75.0754,6800.0
2010-11-02 14:30:00,88.03,88.04,87.9,87.95,9300.0,75.0754,75.084,74.9646,75.0072,9300.0
2010-11-02 15:00:00,87.98,88.2,87.96,88.18,12700.0,75.0328,75.2204,75.0157,75.2034,12700.0
2010-11-02 15:30:00,88.16,88.24,87.93,88.09,28600.0,75.1863,75.2545,74.9901,75.1266,28600.0
2010-11-03 09:30:00,88.27,88.74,88.05,88.65,11700.0,75.2801,75.6809,75.0925,75.6042,11700.0
2010-11-03 10:00:00,88.67,88.68,88.52,88.57,6900.0,75.6212,75.6298,75.4933,75.536,6900.0
2010-11-03 10:30:00,88.61,88.71,88.26,88.37,7300.0,75.5701,75.6554,75.2716,75.3654,7300.0
2010-11-03 11:00:00,88.34,88.45,88.04,88.1,7500.0,75.3398,75.4336,75.084,75.1351,7500.0
2010-11-03 11:30:00,88.1,88.1,87.97,87.97,4000.0,75.1351,75.1351,75.0243,75.0243,4000.0
2010-11-03 12:00:00,87.89,87.96,87.76,87.84,5500.0,74.956,75.0157,74.8452,74.9134,5500.0
2010-11-03 12:30:00,87.85,87.86,87.56,87.61,7900.0,74.9219,74.9304,74.6746,74.7172,7900.0
2010-11-03 13:00:00,87.66,87.85,87.66,87.84,5600.0,74.7599,74.9219,74.7599,74.9134,5600.0
2010-11-03 13:30:00,87.84,87.91,87.71,87.74,6900.0,74.9134,74.9731,74.8025,74.8281,6900.0
2010-11-03 14:00:00,87.77,88.04,87.4,87.55,22100.0,74.8537,75.084,74.5381,74.6661,22100.0
2010-11-03 14:30:00,87.44,88.07,87.4,87.93,16300.0,74.5723,75.1095,74.5381,74.9901,16300.0
2010-11-03 15:00:00,87.88,88.13,87.84,87.92,30200.0,74.9475,75.1607,74.9134,74.9816,30200.0
2010-11-03 15:30:00,87.91,87.98,87.68,87.89,40100.0,74.9731,75.0328,74.7769,74.956,40100.0
2010-11-04 09:30:00,88.76,89.45,88.74,89.22,13700.0,75.698,76.2865,75.6809,76.0903,13700.0
2010-11-04 10:00:00,89.22,89.22,88.73,89.21,16400.0,76.0903,76.0903,75.6724,76.0818,16400.0
2010-11-04 10:30:00,89.21,89.27,89.08,89.22,10100.0,76.0818,76.1329,75.9709,76.0903,10100.0
2010-11-04 11:00:00,89.2,89.32,89.03,89.09,11700.0,76.0732,76.1756,75.9283,75.9794,11700.0
2010-11-04 11:30:00,89.14,89.24,89.11,89.11,6700.0,76.0221,76.1074,75.9965,75.9965,6700.0
2010-11-04 12:00:00,89.13,89.24,89.08,89.22,9100.0,76.0136,76.1074,75.9709,76.0903,9100.0
2010-11-04 12:30:00,89.24,89.29,89.19,89.26,6600.0,76.1074,76.15,76.0647,76.1244,6600.0
2010-11-04 13:00:00,89.25,89.29,89.2,89.23,9700.0,76.1159,76.15,76.0732,76.0988,9700.0
2010-11-04 13:30:00,89.23,89.27,89.08,89.08,9400.0,76.0988,76.1329,75.9709,75.9709,9400.0
2010-11-04 14:00:00,89.09,89.14,89.02,89.13,5400.0,75.9794,76.0221,75.9197,76.0136,5400.0
2010-11-04 14:30:00,89.2,89.25,89.16,89.19,10200.0,76.0732,76.1159,76.0391,76.0647,10200.0
2010-11-04 15:00:00,89.21,89.29,89.14,89.28,12000.0,76.0818,76.15,76.0221,76.1415,12000.0
2010-11-04 15:30:00,89.25,89.43,89.03,89.4,37000.0,76.1159,76.2694,75.9283,76.2438,37000.0
2010-11-05 09:30:00,89.35,89.54,89.19,89.39,10900.0,76.2012,76.3632,76.0647,76.2353,10900.0
2010-11-05 10:00:00,89.25,89.55,89.19,89.36,7500.0,76.1159,76.3717,76.0647,76.2097,7500.0
2010-11-05 10:30:00,89.41,89.7,89.34,89.69,5800.0,76.2523,76.4997,76.1926,76.4911,5800.0
2010-11-05 11:00:00,89.69,89.69,89.46,89.51,4300.0,76.4911,76.4911,76.295,76.3376,4300.0
2010-11-05 11:30:00,89.49,89.49,89.17,89.17,6000.0,76.3206,76.3206,76.0477,76.0477,6000.0
2010-11-05 12:00:00,89.16,89.16,88.9,88.9,5000.0,76.0391,76.0391,75.8174,75.8174,5000.0
2010-11-05 12:30:00,88.88,89.15,88.83,89.13,3100.0,75.8003,76.0306,75.7577,76.0136,3100.0
2010-11-05 13:00:00,89.09,89.35,89.09,89.32,2500.0,75.9794,76.2012,75.9794,76.1756,2500.0
2010-11-05 13:30:00,89.32,89.33,89.24,89.33,2200.0,76.1756,76.1841,76.1074,76.1841,2200.0
2010-11-05 14:00:00,89.28,89.29,89.11,89.13,3000.0,76.1415,76.15,75.9965,76.0136,3000.0
2010-11-05 14:30:00,89.2,89.32,89.06,89.06,7700.0,76.0732,76.1756,75.9539,75.9539,7700.0
2010-11-05 15:00:00,89.1,89.15,88.87,88.97,13100.0,75.988,76.0306,75.7918,75.8771,13100.0
2010-11-05 15:30:00,88.97,89.27,88.83,89.24,31600.0,75.8771,76.1329,75.7577,76.1074,31600.0
2010-11-08 09:30:00,88.82,88.93,88.52,88.85,9500.0,75.7492,75.843,75.4933,75.7748,9500.0
2010-11-08 10:00:00,88.89,89.27,88.89,89.13,10900.0,75.8089,76.1329,75.8089,76.0136,10900.0
2010-11-08 10:30:00,89.16,89.3,89.11,89.13,6600.0,76.0391,76.1585,75.9965,76.0136,6600.0
2010-11-08 11:00:00,89.12,89.19,88.85,89.01,3800.0,76.005,76.0647,75.7748,75.9112,3800.0
2010-11-08 11:30:00,89.07,89.15,88.98,89.07,1400.0,75.9624,76.0306,75.8856,75.9624,1400.0
2010-11-08 12:00:00,89.02,89.06,88.86,88.93,4000.0,75.9197,75.9539,75.7833,75.843,4000.0
2010-11-08 12:30:00,88.96,89.12,88.96,89.12,3400.0,75.8686,76.005,75.8686,76.005,3400.0
2010-11-08 13:00:00,89.12,89.24,89.09,89.11,5000.0,76.005,76.1074,75.9794,75.9965,5000.0
2010-11-08 13:30:00,89.17,89.17,88.94,88.98,2900.0,76.0477,76.0477,75.8515,75.8856,2900.0
2010-11-08 14:00:00,88.98,89.13,88.95,89.01,9700.0,75.8856,76.0136,75.86,75.9112,9700.0
2010-11-08 14:30:00,89.01,89.01,88.74,88.75,18000.0,75.9112,75.9112,75.6809,75.6895,18000.0
2010-11-08 15:00:00,88.79,88.85,88.57,88.58,24200.0,75.7236,75.7748,75.536,75.5445,24200.0
2010-11-08 15:30:00,88.61,88.71,88.2,88.31,82400.0,75.5701,75.6554,75.2204,75.3142,82400.0
2010-11-09 09:30:00,88.45,88.9,88.38,88.79,12500.0,75.4336,75.8174,75.3739,75.7236,12500.0
2010-11-09 10:00:00,88.83,89.12,88.83,89.03,7500.0,75.7577,76.005,75.7577,75.9283,7500.0
2010-11-09 10:30:00,89.03,89.03,88.82,88.97,4500.0,75.9283,75.9283,75.7492,75.8771,4500.0
2010-11-09 11:00:00,88.98,89.06,88.87,89.03,15300.0,75.8856,75.9539,75.7918,75.9283,15300.0
2010-11-09 11:30:00,89.03,89.2,88.86,88.86,8400.0,75.9283,76.0732,75.7833,75.7833,8400.0
2010-11-09 12:00:00,88.86,89.12,88.86,89.11,6900.0,75.7833,76.005,75.7833,75.9965,6900.0
2010-11-09 12:30:00,89.11,89.11,88.93,89.04,6200.0,75.9965,75.9965,75.843,75.9368,6200.0
2010-11-09 13:00:00,89.04,89.08,88.99,89.02,7600.0,75.9368,75.9709,75.8942,75.9197,7600.0
2010-11-09 13:30:00,89.0,89.06,88.82,88.88,9400.0,75.9027,75.9539,75.7492,75.8003,9400.0
2010-11-09 14:00:00,88.88,89.11,88.88,88.95,11300.0,75.8003,75.9965,75.8003,75.86,11300.0
2010-11-09 14:30:00,88.98,89.07,88.95,89.06,11300.0,75.8856,75.9624,75.86,75.9539,11300.0
2010-11-09 15:00:00,89.06,89.06,88.68,88.73,20300.0,75.9539,75.9539,75.6298,75.6724,20300.0
2010-11-09 15:30:00,88.71,88.77,88.12,88.29,39400.0,75.6554,75.7065,75.1522,75.2972,39400.0
2010-11-10 09:30:00,88.25,88.58,88.19,88.24,9100.0,75.2631,75.5445,75.2119,75.2545,9100.0
2010-11-10 10:00:00,88.14,88.29,87.89,87.89,12400.0,75.1692,75.2972,74.956,74.956,12400.0
2010-11-10 10:30:00,87.98,88.1,87.85,87.91,12900.0,75.0328,75.1351,74.9219,74.9731,12900.0
2010-11-10 11:00:00,88.0,88.17,87.89,88.12,12200.0,75.0498,75.1948,74.956,75.1522,12200.0
2010-11-10 11:30:00,88.21,88.29,88.05,88.23,14800.0,75.2289,75.2972,75.0925,75.246,14800.0
2010-11-10 12:00:00,88.23,88.29,88.2,88.28,7700.0,75.246,75.2972,75.2204,75.2886,7700.0
2010-11-10 12:30:00,88.27,88.29,87.93,87.94,13000.0,75.2801,75.2972,74.9901,74.9987,13000.0
2010-11-10 13:00:00,87.96,88.24,87.92,88.11,13800.0,75.0157,75.2545,74.9816,75.1437,13800.0
2010-11-10 13:30:00,88.13,88.19,87.81,88.04,15700.0,75.1607,75.2119,74.8878,75.084,15700.0
2010-11-10 14:00:00,88.1,88.29,87.99,88.18,14600.0,75.1351,75.2972,75.0413,75.2034,14600.0
2010-11-10 14:30:00,88.15,88.29,88.15,88.22,14100.0,75.1778,75.2972,75.1778,75.2375,14100.0
2010-11-10 15:00:00,88.29,88.5,88.09,88.48,18700.0,75.2972,75.4763,75.1266,75.4592,18700.0
2010-11-10 15:30:00,88.47,88.68,88.38,88.66,25900.0,75.4507,75.6298,75.3739,75.6127,25900.0
2010-11-11 09:30:00,87.53,87.9,87.11,87.86,10900.0,74.649,74.9646,74.2908,74.9304,10900.0
2010-11-11 10:00:00,87.79,88.25,87.64,88.0,10500.0,74.8707,75.2631,74.7428,75.0498,10500.0
2010-11-11 10:30:00,87.99,88.34,87.86,88.28,9400.0,75.0413,75.3398,74.9304,75.2886,9400.0
2010-11-11 11:00:00,88.23,88.33,88.1,88.16,10900.0,75.246,75.3313,75.1351,75.1863,10900.0
2010-11-11 11:30:00,88.11,88.22,88.07,88.15,8300.0,75.1437,75.2375,75.1095,75.1778,8300.0
2010-11-11 12:00:00,88.11,88.27,88.07,88.09,8700.0,75.1437,75.2801,75.1095,75.1266,8700.0
2010-11-11 12:30:00,88.09,88.18,88.01,88.1,5800.0,75.1266,75.2034,75.0584,75.1351,5800.0
2010-11-11 13:00:00,88.14,88.38,88.11,88.37,6200.0,75.1692,75.3739,75.1437,75.3654,6200.0
2010-11-11 13:30:00,88.37,88.65,88.35,88.64,7700.0,75.3654,75.6042,75.3483,75.5957,7700.0
2010-11-11 14:00:00,88.6,88.65,88.48,88.57,6100.0,75.5615,75.6042,75.4592,75.536,6100.0
2010-11-11 14:30:00,88.62,88.75,88.52,88.59,6000.0,75.5786,75.6895,75.4933,75.553,6000.0
2010-11-11 15:00:00,88.61,88.67,88.43,88.52,13800.0,75.5701,75.6212,75.4166,75.4933,13800.0
2010-11-11 15:30:00,88.52,88.56,88.27,88.47,40000.0,75.4933,75.5274,75.2801,75.4507,40000.0
2010-11-12 09:30:00,87.7,88.54,87.58,88.5,13500.0,74.794,75.5104,74.6916,75.4763,13500.0
2010-11-12 10:00:00,88.38,88.44,87.94,87.98,6200.0,75.3739,75.4251,74.9987,75.0328,6200.0
2010-11-12 10:30:00,87.94,87.97,87.52,87.52,12900.0,74.9987,75.0243,74.6405,74.6405,12900.0
2010-11-12 11:00:00,87.53,88.0,87.53,87.96,6300.0,74.649,75.0498,74.649,75.0157,6300.0
2010-11-12 11:30:00,87.95,87.95,87.65,87.75,5100.0,75.0072,75.0072,74.7513,74.8366,5100.0
2010-11-12 12:00:00,87.75,87.75,87.16,87.21,11800.0,74.8366,74.8366,74.3335,74.3761,11800.0
2010-11-12 12:30:00,87.18,87.37,87.13,87.3,7300.0,74.3505,74.5126,74.3079,74.4529,7300.0
2010-11-12 13:00:00,87.28,87.46,87.14,87.46,4100.0,74.4358,74.5893,74.3164,74.5893,4100.0
2010-11-12 13:30:00,87.4,87.45,87.35,87.4,4600.0,74.5381,74.5808,74.4955,74.5381,4600.0
2010-11-12 14:00:00,87.37,87.68,87.32,87.47,7400.0,74.5126,74.7769,74.4699,74.5978,7400.0
2010-11-12 14:30:00,87.46,87.74,87.39,87.56,15500.0,74.5893,74.8281,74.5296,74.6746,15500.0
2010-11-12 15:00:00,87.61,87.8,87.53,87.62,6100.0,74.7172,74.8793,74.649,74.7258,6100.0
2010-11-12 15:30:00,87.63,87.67,87.39,87.42,32600.0,74.7343,74.7684,74.5296,74.5552,32600.0
2010-11-15 09:30:00,87.67,87.96,87.58,87.71,7300.0,74.7684,75.0157,74.6916,74.8025,7300.0
2010-11-15 10:00:00,87.62,87.98,87.41,87.95,9500.0,74.7258,75.0328,74.5467,75.0072,9500.0
2010-11-15 10:30:00,87.85,88.04,87.85,88.0,4900.0,74.9219,75.084,74.9219,75.0498,4900.0
2010-11-15 11:00:00,88.05,88.2,87.95,88.07,7400.0,75.0925,75.2204,75.0072,75.1095,7400.0
2010-11-15 11:30:00,88.07,88.48,88.07,88.44,8800.0,75.1095,75.4592,75.1095,75.4251,8800.0
2010-11-15 12:00:00,88.44,88.46,87.78,87.9,7700.0,75.4251,75.4421,74.8622,74.9646,7700.0
2010-11-15 12:30:00,87.92,88.33,87.92,88.28,3100.0,74.9816,75.3313,74.9816,75.2886,3100.0
2010-11-15 13:00:00,88.3,88.3,88.15,88.16,3300.0,75.3057,75.3057,75.1778,75.1863,3300.0
2010-11-15 13:30:00,88.11,88.37,88.11,88.25,3700.0,75.1437,75.3654,75.1437,75.2631,3700.0
2010-11-15 14:00:00,88.24,88.3,88.17,88.24,4000.0,75.2545,75.3057,75.1948,75.2545,4000.0
2010-11-15 14:30:00,88.27,88.34,88.11,88.3,6500.0,75.2801,75.3398,75.1437,75.3057,6500.0
2010-11-15 15:00:00,88.3,88.3,87.95,88.03,12100.0,75.3057,75.3057,75.0072,75.0754,12100.0
2010-11-15 15:30:00,88.03,88.06,87.77,87.85,20500.0,75.0754,75.101,74.8537,74.9219,20500.0
2010-11-16 09:30:00,87.24,87.3,87.04,87.13,7700.0,74.4017,74.4529,74.2311,74.3079,7700.0
2010-11-16 10:00:00,87.06,87.13,86.82,86.86,10600.0,74.2482,74.3079,74.0435,74.0776,10600.0
2010-11-16 10:30:00,86.84,86.84,86.54,86.55,5200.0,74.0605,74.0605,73.8047,73.8132,5200.0
2010-11-16 11:00:00,86.63,86.66,86.06,86.21,7700.0,73.8815,73.907,73.3953,73.5233,7700.0
2010-11-16 11:30:00,86.26,86.32,86.0,86.27,30300.0,73.5659,73.6171,73.3442,73.5744,30300.0
2010-11-16 12:00:00,86.37,86.56,86.27,86.35,5300.0,73.6597,73.8218,73.5744,73.6427,5300.0
2010-11-16 12:30:00,86.35,86.52,86.23,86.52,12000.0,73.6427,73.7876,73.5403,73.7876,12000.0
2010-11-16 13:00:00,86.54,86.78,86.42,86.71,14100.0,73.8047,74.0094,73.7024,73.9497,14100.0
2010-11-16 13:30:00,86.67,86.86,86.58,86.75,8400.0,73.9156,74.0776,73.8388,73.9838,8400.0
2010-11-16 14:00:00,86.68,86.82,86.53,86.6,8800.0,73.9241,74.0435,73.7962,73.8559,8800.0
2010-11-16 14:30:00,86.66,86.68,86.4,86.58,12900.0,73.907,73.9241,73.6853,73.8388,12900.0
2010-11-16 15:00:00,86.58,86.6,86.21,86.51,15500.0,73.8388,73.8559,73.5233,73.7791,15500.0
2010-11-16 15:30:00,86.47,86.7,86.34,86.63,41200.0,73.745,73.9412,73.6341,73.8815,41200.0
2010-11-17 09:30:00,86.71,87.41,86.71,86.93,11500.0,73.9497,74.5467,73.9497,74.1373,11500.0
2010-11-17 10:00:00,87.02,87.19,86.88,87.05,4800.0,74.2141,74.359,74.0947,74.2396,4800.0
2010-11-17 10:30:00,87.08,87.12,86.86,86.86,7700.0,74.2652,74.2993,74.0776,74.0776,7700.0
2010-11-17 11:00:00,86.94,87.18,86.82,87.16,34000.0,74.1458,74.3505,74.0435,74.3335,34000.0
2010-11-17 11:30:00,87.16,87.4,87.07,87.39,4600.0,74.3335,74.5381,74.2567,74.5296,4600.0
2010-11-17 12:00:00,87.38,87.41,87.21,87.35,4300.0,74.5211,74.5467,74.3761,74.4955,4300.0
2010-11-17 12:30:00,87.28,87.28,87.14,87.2,6600.0,74.4358,74.4358,74.3164,74.3676,6600.0
2010-11-17 13:00:00,87.2,87.4,87.2,87.37,5900.0,74.3676,74.5381,74.3676,74.5126,5900.0
2010-11-17 13:30:00,87.32,87.45,87.3,87.41,4000.0,74.4699,74.5808,74.4529,74.5467,4000.0
2010-11-17 14:00:00,87.44,87.5,87.41,87.5,5800.0,74.5723,74.6234,74.5467,74.6234,5800.0
2010-11-17 14:30:00,87.48,87.5,87.43,87.46,6600.0,74.6064,74.6234,74.5637,74.5893,6600.0
2010-11-17 15:00:00,87.4,87.49,87.11,87.12,12300.0,74.5381,74.6149,74.2908,74.2993,12300.0
2010-11-17 15:30:00,87.17,87.48,87.1,87.34,17800.0,74.342,74.6064,74.2823,74.487,17800.0
2010-11-18 09:30:00,88.24,88.78,88.14,88.53,14400.0,75.2545,75.7151,75.1692,75.5018,14400.0
2010-11-18 10:00:00,88.54,89.11,88.54,89.11,10200.0,75.5104,75.9965,75.5104,75.9965,10200.0
2010-11-18 10:30:00,89.06,89.06,88.88,88.99,5400.0,75.9539,75.9539,75.8003,75.8942,5400.0
2010-11-18 11:00:00,89.02,89.13,89.02,89.08,8300.0,75.9197,76.0136,75.9197,75.9709,8300.0
2010-11-18 11:30:00,89.13,89.21,89.01,89.15,5800.0,76.0136,76.0818,75.9112,76.0306,5800.0
2010-11-18 12:00:00,89.15,89.27,89.11,89.22,5300.0,76.0306,76.1329,75.9965,76.0903,5300.0
2010-11-18 12:30:00,89.19,89.28,89.17,89.25,5600.0,76.0647,76.1415,76.0477,76.1159,5600.0
2010-11-18 13:00:00,89.25,89.3,89.22,89.27,3100.0,76.1159,76.1585,76.0903,76.1329,3100.0
2010-11-18 13:30:00,89.27,89.29,89.16,89.21,10100.0,76.1329,76.15,76.0391,76.0818,10100.0
2010-11-18 14:00:00,89.21,89.26,88.94,89.03,7300.0,76.0818,76.1244,75.8515,75.9283,7300.0
2010-11-18 14:30:00,89.06,89.15,89.02,89.05,5900.0,75.9539,76.0306,75.9197,75.9453,5900.0
2010-11-18 15:00:00,89.08,89.13,89.0,89.04,6500.0,75.9709,76.0136,75.9027,75.9368,6500.0
2010-11-18 15:30:00,89.0,89.01,88.66,88.88,31900.0,75.9027,75.9112,75.6127,75.8003,31900.0
2010-11-19 09:30:00,88.74,88.8,88.6,88.69,4700.0,75.6809,75.7321,75.5615,75.6383,4700.0
2010-11-19 10:00:00,88.76,88.88,88.59,88.88,11900.0,75.698,75.8003,75.553,75.8003,11900.0
2010-11-19 10:30:00,88.92,89.23,88.8,89.15,9500.0,75.8345,76.0988,75.7321,76.0306,9500.0
2010-11-19 11:00:00,89.16,89.48,89.15,89.25,4200.0,76.0391,76.312,76.0306,76.1159,4200.0
2010-11-19 11:30:00,89.18,89.33,89.18,89.25,4300.0,76.0562,76.1841,76.0562,76.1159,4300.0
2010-11-19 12:00:00,89.22,89.29,89.0,89.02,3400.0,76.0903,76.15,75.9027,75.9197,3400.0
2010-11-19 12:30:00,89.03,89.19,88.95,89.19,2700.0,75.9283,76.0647,75.86,76.0647,2700.0
2010-11-19 13:00:00,89.19,89.47,89.14,89.35,7200.0,76.0647,76.3035,76.0221,76.2012,7200.0
2010-11-19 13:30:00,89.36,89.5,89.33,89.35,4000.0,76.2097,76.3291,76.1841,76.2012,4000.0
2010-11-19 14:00:00,89.38,89.46,89.34,89.41,3000.0,76.2268,76.295,76.1926,76.2523,3000.0
2010-11-19 14:30:00,89.37,89.5,89.32,89.43,13900.0,76.2182,76.3291,76.1756,76.2694,13900.0
2010-11-19 15:00:00,89.41,89.46,89.21,89.27,5500.0,76.2523,76.295,76.0818,76.1329,5500.0
2010-11-19 15:30:00,89.23,89.46,89.16,89.34,23400.0,76.0988,76.295,76.0391,76.1926,23400.0
2010-11-22 09:30:00,88.97,89.1,88.04,89.0,13200.0,75.8771,75.988,75.084,75.9027,13200.0
2010-11-22 10:00:00,89.14,89.43,89.01,89.28,7000.0,76.0221,76.2694,75.9112,76.1415,7000.0
2010-11-22 10:30:00,89.16,89.52,89.08,89.34,14600.0,76.0391,76.3462,75.9709,76.1926,14600.0
2010-11-22 11:00:00,89.29,89.48,89.14,89.42,6800.0,76.15,76.312,76.0221,76.2609,6800.0
2010-11-22 11:30:00,89.38,89.59,89.32,89.58,3700.0,76.2268,76.4059,76.1756,76.3973,3700.0
2010-11-22 12:00:00,89.46,89.52,89.33,89.44,17200.0,76.295,76.3462,76.1841,76.2779,17200.0
2010-11-22 12:30:00,89.44,89.6,89.31,89.4,16500.0,76.2779,76.4144,76.1671,76.2438,16500.0
2010-11-22 13:00:00,89.43,89.52,89.33,89.52,5200.0,76.2694,76.3462,76.1841,76.3462,5200.0
2010-11-22 13:30:00,89.51,89.9,89.49,89.79,7900.0,76.3376,76.6702,76.3206,76.5764,7900.0
2010-11-22 14:00:00,89.8,89.94,89.76,89.9,5500.0,76.585,76.7043,76.5508,76.6702,5500.0
2010-11-22 14:30:00,89.9,90.1,89.85,90.08,14000.0,76.6702,76.8408,76.6276,76.8237,14000.0
2010-11-22 15:00:00,90.1,90.16,89.98,89.98,8600.0,76.8408,76.892,76.7385,76.7385,8600.0
2010-11-22 15:30:00,90.02,90.27,89.97,90.13,18900.0,76.7726,76.9858,76.7299,76.8664,18900.0
2010-11-23 09:30:00,89.37,89.37,88.8,89.15,17000.0,76.2182,76.2182,75.7321,76.0306,17000.0
2010-11-23 10:00:00,89.21,89.34,89.0,89.17,11600.0,76.0818,76.1926,75.9027,76.0477,11600.0
2010-11-23 10:30:00,89.17,89.42,89.11,89.27,4400.0,76.0477,76.2609,75.9965,76.1329,4400.0
2010-11-23 11:00:00,89.24,89.24,88.58,88.63,12200.0,76.1074,76.1074,75.5445,75.5871,12200.0
2010-11-23 11:30:00,88.62,88.71,88.49,88.5,6200.0,75.5786,75.6554,75.4677,75.4763,6200.0
2010-11-23 12:00:00,88.56,88.75,88.45,88.74,11200.0,75.5274,75.6895,75.4336,75.6809,11200.0
2010-11-23 12:30:00,88.73,89.17,88.62,89.14,6400.0,75.6724,76.0477,75.5786,76.0221,6400.0
2010-11-23 13:00:00,89.18,89.18,88.95,89.02,2600.0,76.0562,76.0562,75.86,75.9197,2600.0
2010-11-23 13:30:00,89.14,89.14,88.92,88.92,2300.0,76.0221,76.0221,75.8345,75.8345,2300.0
2010-11-23 14:00:00,88.92,89.08,88.73,88.87,6900.0,75.8345,75.9709,75.6724,75.7918,6900.0
2010-11-23 14:30:00,88.84,88.92,88.71,88.89,5700.0,75.7662,75.8345,75.6554,75.8089,5700.0
2010-11-23 15:00:00,88.85,88.94,88.78,88.81,9800.0,75.7748,75.8515,75.7151,75.7406,9800.0
2010-11-23 15:30:00,88.84,88.94,88.72,88.79,23900.0,75.7662,75.8515,75.6639,75.7236,23900.0
2010-11-24 09:30:00,89.32,89.94,89.32,89.89,9900.0,76.1756,76.7043,76.1756,76.6617,9900.0
2010-11-24 10:00:00,89.87,90.34,89.66,90.31,15300.0,76.6447,77.0455,76.4656,77.0199,15300.0
2010-11-24 10:30:00,90.34,90.7,90.34,90.51,16300.0,77.0455,77.3525,77.0455,77.1905,16300.0
2010-11-24 11:00:00,90.5,90.74,90.5,90.58,8800.0,77.1819,77.3866,77.1819,77.2502,8800.0
2010-11-24 11:30:00,90.58,90.65,90.56,90.59,7600.0,77.2502,77.3099,77.2331,77.2587,7600.0
2010-11-24 12:00:00,90.58,90.65,90.54,90.57,6300.0,77.2502,77.3099,77.2161,77.2416,6300.0
2010-11-24 12:30:00,90.61,90.65,90.49,90.54,7700.0,77.2758,77.3099,77.1734,77.2161,7700.0
2010-11-24 13:00:00,90.52,90.75,90.46,90.55,9400.0,77.199,77.3951,77.1478,77.2246,9400.0
2010-11-24 13:30:00,90.59,90.61,90.53,90.57,9200.0,77.2587,77.2758,77.2075,77.2416,9200.0
2010-11-24 14:00:00,90.59,90.6,90.5,90.54,6800.0,77.2587,77.2672,77.1819,77.2161,6800.0
2010-11-24 14:30:00,90.53,90.68,90.53,90.62,14800.0,77.2075,77.3355,77.2075,77.2843,14800.0
2010-11-24 15:00:00,90.62,90.73,90.55,90.61,13800.0,77.2843,77.3781,77.2246,77.2758,13800.0
2010-11-24 15:30:00,90.59,90.82,90.47,90.79,25200.0,77.2587,77.4548,77.1564,77.4293,25200.0
2010-11-26 09:30:00,89.94,90.4,89.58,90.33,15900.0,76.8997,77.293,76.5919,77.2332,15900.0
2010-11-26 10:00:00,90.43,90.8,90.34,90.75,8900.0,77.3187,77.6351,77.2417,77.5923,8900.0
2010-11-26 10:30:00,90.52,90.74,90.37,90.37,1900.0,77.3956,77.5838,77.2674,77.2674,1900.0
2010-11-26 11:00:00,90.39,90.64,90.36,90.57,3100.0,77.2845,77.4983,77.2588,77.4384,3100.0
2010-11-26 11:30:00,90.57,90.6,90.36,90.56,3600.0,77.4384,77.464,77.2588,77.4298,3600.0
2010-11-26 12:00:00,90.54,90.62,90.52,90.58,2500.0,77.4127,77.4812,77.3956,77.4469,2500.0
2010-11-26 12:30:00,90.58,90.63,90.28,90.31,11500.0,77.4469,77.4897,77.1904,77.2161,11500.0
2010-11-29 09:30:00,89.87,89.98,88.88,88.88,17000.0,76.8399,76.9339,75.9934,75.9934,17000.0
2010-11-29 10:00:00,89.02,89.18,88.87,89.05,6900.0,76.1131,76.2499,75.9849,76.1388,6900.0
2010-11-29 10:30:00,89.06,89.44,89.03,89.19,4200.0,76.1473,76.4722,76.1217,76.2585,4200.0
2010-11-29 11:00:00,89.08,89.39,88.96,89.26,5900.0,76.1644,76.4295,76.0618,76.3183,5900.0
2010-11-29 11:30:00,89.22,89.23,88.79,88.84,3600.0,76.2841,76.2927,75.9165,75.9592,3600.0
2010-11-29 12:00:00,88.87,89.15,88.74,89.06,5200.0,75.9849,76.2243,75.8737,76.1473,5200.0
2010-11-29 12:30:00,89.04,89.1,88.91,88.91,4300.0,76.1302,76.1815,76.0191,76.0191,4300.0
2010-11-29 13:00:00,88.93,88.97,88.86,88.88,3800.0,76.0362,76.0704,75.9763,75.9934,3800.0
2010-11-29 13:30:00,88.9,89.14,88.87,89.14,4000.0,76.0105,76.2157,75.9849,76.2157,4000.0
2010-11-29 14:00:00,89.04,89.2,89.0,89.2,3600.0,76.1302,76.267,76.096,76.267,3600.0
2010-11-29 14:30:00,89.35,89.61,89.3,89.57,3900.0,76.3953,76.6176,76.3525,76.5834,3900.0
2010-11-29 15:00:00,89.64,89.87,89.61,89.77,5600.0,76.6432,76.8399,76.6176,76.7544,5600.0
2010-11-29 15:30:00,89.78,89.82,89.63,89.73,21700.0,76.7629,76.7971,76.6347,76.7202,21700.0
2010-11-30 09:30:00,88.63,89.09,88.42,88.91,9500.0,75.7797,76.173,75.6001,76.0191,9500.0
2010-11-30 10:00:00,88.91,89.35,88.74,89.29,9300.0,76.0191,76.3953,75.8737,76.344,9300.0
2010-11-30 10:30:00,89.23,89.36,89.1,89.12,4600.0,76.2927,76.4038,76.1815,76.1986,4600.0
2010-11-30 11:00:00,89.21,89.26,89.08,89.17,5200.0,76.2756,76.3183,76.1644,76.2414,5200.0
2010-11-30 11:30:00,89.07,89.15,88.78,88.9,6200.0,76.1559,76.2243,75.9079,76.0105,6200.0
2010-11-30 12:00:00,88.94,88.97,88.7,88.81,3900.0,76.0447,76.0704,75.8395,75.9336,3900.0
2010-11-30 12:30:00,88.85,88.86,88.62,88.75,4700.0,75.9678,75.9763,75.7711,75.8823,4700.0
2010-11-30 13:00:00,88.71,89.12,88.71,89.05,4100.0,75.8481,76.1986,75.8481,76.1388,4100.0
2010-11-30 13:30:00,89.08,89.17,89.05,89.17,2300.0,76.1644,76.2414,76.1388,76.2414,2300.0
2010-11-30 14:00:00,89.14,89.14,88.78,88.82,6600.0,76.2157,76.2157,75.9079,75.9421,6600.0
2010-11-30 14:30:00,88.85,88.94,88.72,88.94,4900.0,75.9678,76.0447,75.8566,76.0447,4900.0
2010-11-30 15:00:00,88.93,89.06,88.68,88.88,13500.0,76.0362,76.1473,75.8224,75.9934,13500.0
2010-11-30 15:30:00,88.99,89.01,88.49,88.56,28300.0,76.0875,76.1046,75.66,75.7198,28300.0
2010-12-01 09:30:00,89.99,90.29,89.77,90.1,8700.0,76.9425,77.199,76.7544,77.0365,8700.0
2010-12-01 10:00:00,90.05,90.45,90.02,90.05,15800.0,76.9938,77.3358,76.9681,76.9938,15800.0
2010-12-01 10:30:00,90.02,90.11,89.97,90.09,17900.0,76.9681,77.0451,76.9254,77.028,17900.0
2010-12-01 11:00:00,90.1,90.1,89.97,90.0,10400.0,77.0365,77.0365,76.9254,76.951,10400.0
2010-12-01 11:30:00,90.02,90.47,89.95,90.43,9600.0,76.9681,77.3529,76.9083,77.3187,9600.0
2010-12-01 12:00:00,90.45,90.73,90.36,90.65,11800.0,77.3358,77.5752,77.2588,77.5068,11800.0
2010-12-01 12:30:00,90.64,90.67,90.4,90.41,9500.0,77.4983,77.5239,77.293,77.3016,9500.0
2010-12-01 13:00:00,90.41,90.51,90.14,90.18,8900.0,77.3016,77.3871,77.0707,77.1049,8900.0
2010-12-01 13:30:00,90.23,90.3,90.18,90.29,5100.0,77.1477,77.2075,77.1049,77.199,5100.0
2010-12-01 14:00:00,90.26,90.29,90.15,90.16,10700.0,77.1733,77.199,77.0793,77.0878,10700.0
2010-12-01 14:30:00,90.16,90.35,90.16,90.28,13900.0,77.0878,77.2503,77.0878,77.1904,13900.0
2010-12-01 15:00:00,90.34,90.58,90.29,90.45,15400.0,77.2417,77.4469,77.199,77.3358,15400.0
2010-12-01 15:30:00,90.44,90.71,90.34,90.62,36000.0,77.3272,77.5581,77.2417,77.4812,36000.0
2010-12-02 09:30:00,90.72,91.22,90.72,91.19,6700.0,77.5667,77.9942,77.5667,77.9685,6700.0
2010-12-02 10:00:00,91.3,91.52,91.29,91.42,16100.0,78.0626,78.2507,78.054,78.1652,16100.0
2010-12-02 10:30:00,91.46,91.67,91.39,91.67,5200.0,78.1994,78.3789,78.1395,78.3789,5200.0
2010-12-02 11:00:00,91.69,91.86,91.59,91.83,7500.0,78.396,78.5414,78.3105,78.5157,7500.0
2010-12-02 11:30:00,91.84,91.85,91.79,91.85,2800.0,78.5243,78.5328,78.4815,78.5328,2800.0
2010-12-02 12:00:00,91.83,91.85,91.8,91.83,4100.0,78.5157,78.5328,78.4901,78.5157,4100.0
2010-12-02 12:30:00,91.84,91.9,91.82,91.86,5800.0,78.5243,78.5756,78.5072,78.5414,5800.0
2010-12-02 13:00:00,91.83,91.86,91.79,91.83,2500.0,78.5157,78.5414,78.4815,78.5157,2500.0
2010-12-02 13:30:00,91.81,92.08,91.81,92.02,5600.0,78.4986,78.7295,78.4986,78.6782,5600.0
2010-12-02 14:00:00,92.02,92.16,91.99,92.16,4600.0,78.6782,78.7979,78.6525,78.7979,4600.0
2010-12-02 14:30:00,92.19,92.24,92.15,92.16,6300.0,78.8235,78.8663,78.7893,78.7979,6300.0
2010-12-02 15:00:00,92.17,92.24,92.16,92.24,7200.0,78.8064,78.8663,78.7979,78.8663,7200.0
2010-12-02 15:30:00,92.21,92.5,92.2,92.39,32500.0,78.8406,79.0886,78.8321,78.9945,32500.0
2010-12-03 09:30:00,92.22,92.36,91.7,92.3,7900.0,78.8492,78.9689,78.4046,78.9176,7900.0
2010-12-03 10:00:00,92.3,92.78,92.17,92.36,7500.0,78.9176,79.328,78.8064,78.9689,7500.0
2010-12-03 10:30:00,92.41,92.43,92.25,92.4,4100.0,79.0116,79.0287,78.8748,79.0031,4100.0
2010-12-03 11:00:00,92.44,92.51,92.29,92.29,2700.0,79.0373,79.0971,78.909,78.909,2700.0
2010-12-03 11:30:00,92.31,92.37,92.21,92.3,2600.0,78.9261,78.9774,78.8406,78.9176,2600.0
2010-12-03 12:00:00,92.36,92.49,92.3,92.49,2800.0,78.9689,79.08,78.9176,79.08,2800.0
2010-12-03 12:30:00,92.4,92.72,92.4,92.67,4900.0,79.0031,79.2767,79.0031,79.2339,4900.0
2010-12-03 13:00:00,92.66,92.81,92.66,92.81,3500.0,79.2254,79.3536,79.2254,79.3536,3500.0
2010-12-03 13:30:00,92.82,93.18,92.82,93.17,4500.0,79.3622,79.67,79.3622,79.6614,4500.0
2010-12-03 14:00:00,93.18,93.24,93.1,93.1,3500.0,79.67,79.7213,79.6016,79.6016,3500.0
2010-12-03 14:30:00,93.09,93.18,93.03,93.14,4400.0,79.593,79.67,79.5417,79.6358,4400.0
2010-12-03 15:00:00,93.14,93.15,93.09,93.14,4900.0,79.6358,79.6443,79.593,79.6358,4900.0
2010-12-03 15:30:00,93.15,93.46,93.1,93.26,37300.0,79.6443,79.9094,79.6016,79.7384,37300.0
2010-12-06 09:30:00,93.05,93.52,92.6,92.94,13300.0,79.5588,79.9607,79.1741,79.4648,13300.0
2010-12-06 10:00:00,92.94,93.13,92.94,93.13,4600.0,79.4648,79.6272,79.4648,79.6272,4600.0
2010-12-06 10:30:00,93.11,93.26,93.11,93.19,4500.0,79.6101,79.7384,79.6101,79.6785,4500.0
2010-12-06 11:00:00,93.19,93.26,93.18,93.18,8000.0,79.6785,79.7384,79.67,79.67,8000.0
2010-12-06 11:30:00,93.18,93.38,93.18,93.21,5800.0,79.67,79.841,79.67,79.6956,5800.0
2010-12-06 12:00:00,93.23,93.28,93.18,93.18,2400.0,79.7127,79.7555,79.67,79.67,2400.0
2010-12-06 12:30:00,93.22,93.37,93.22,93.27,4000.0,79.7042,79.8324,79.7042,79.7469,4000.0
2010-12-06 13:00:00,93.29,93.4,93.21,93.36,5900.0,79.764,79.8581,79.6956,79.8239,5900.0
2010-12-06 13:30:00,93.38,93.47,93.35,93.36,2900.0,79.841,79.9179,79.8153,79.8239,2900.0
2010-12-06 14:00:00,93.39,93.65,93.39,93.53,16100.0,79.8495,80.0718,79.8495,79.9692,16100.0
2010-12-06 14:30:00,93.45,93.74,93.42,93.65,8200.0,79.9008,80.1488,79.8752,80.0718,8200.0
2010-12-06 15:00:00,93.68,93.85,93.66,93.71,10700.0,80.0975,80.2428,80.0804,80.1231,10700.0
2010-12-06 15:30:00,93.7,93.82,93.65,93.77,29100.0,80.1146,80.2172,80.0718,80.1744,29100.0
2010-12-07 09:30:00,94.09,94.45,93.59,93.6,20600.0,80.448,80.7558,80.0205,80.0291,20600.0
2010-12-07 10:00:00,93.65,93.71,93.43,93.48,10700.0,80.0718,80.1231,79.8837,79.9265,10700.0
2010-12-07 10:30:00,93.38,93.71,93.35,93.56,12600.0,79.841,80.1231,79.8153,79.9949,12600.0
2010-12-07 11:00:00,93.6,93.75,93.44,93.61,12600.0,80.0291,80.1573,79.8923,80.0376,12600.0
2010-12-07 11:30:00,93.59,93.7,93.49,93.57,5200.0,80.0205,80.1146,79.935,80.0034,5200.0
2010-12-07 12:00:00,93.54,93.59,93.48,93.51,12500.0,79.9778,80.0205,79.9265,79.9521,12500.0
2010-12-07 12:30:00,93.53,93.66,93.48,93.57,6300.0,79.9692,80.0804,79.9265,80.0034,6300.0
2010-12-07 13:00:00,93.68,93.9,93.59,93.9,5700.0,80.0975,80.2856,80.0205,80.2856,5700.0
2010-12-07 13:30:00,93.88,94.08,93.85,94.08,5000.0,80.2685,80.4395,80.2428,80.4395,5000.0
2010-12-07 14:00:00,94.08,94.19,93.98,94.17,5500.0,80.4395,80.5335,80.354,80.5164,5500.0
2010-12-07 14:30:00,94.17,94.32,93.94,93.94,12100.0,80.5164,80.6447,80.3198,80.3198,12100.0
2010-12-07 15:00:00,93.97,94.12,93.77,93.85,13800.0,80.3454,80.4737,80.1744,80.2428,13800.0
2010-12-07 15:30:00,93.92,94.1,93.73,93.78,22800.0,80.3027,80.4566,80.1402,80.183,22800.0
2010-12-08 09:30:00,93.9,94.22,93.83,93.95,8900.0,80.2856,80.5592,80.2257,80.3283,8900.0
2010-12-08 10:00:00,94.02,94.07,93.85,93.93,15800.0,80.3882,80.4309,80.2428,80.3112,15800.0
2010-12-08 10:30:00,93.93,94.17,93.81,94.12,6300.0,80.3112,80.5164,80.2086,80.4737,6300.0
2010-12-08 11:00:00,94.13,94.42,94.07,94.38,14500.0,80.4822,80.7302,80.4309,80.696,14500.0
2010-12-08 11:30:00,94.36,94.5,94.27,94.37,8400.0,80.6789,80.7986,80.6019,80.6874,8400.0
2010-12-08 12:00:00,94.4,94.48,94.29,94.31,7900.0,80.7131,80.7815,80.619,80.6361,7900.0
2010-12-08 12:30:00,94.32,94.32,94.02,94.06,4900.0,80.6447,80.6447,80.3882,80.4224,4900.0
2010-12-08 13:00:00,94.11,94.25,94.02,94.1,4000.0,80.4651,80.5848,80.3882,80.4566,4000.0
2010-12-08 13:30:00,94.13,94.38,94.13,94.34,6200.0,80.4822,80.696,80.4822,80.6618,6200.0
2010-12-08 14:00:00,94.24,94.29,94.17,94.25,4400.0,80.5763,80.619,80.5164,80.5848,4400.0
2010-12-08 14:30:00,94.26,94.29,94.18,94.18,11900.0,80.5934,80.619,80.525,80.525,11900.0
2010-12-08 15:00:00,94.24,94.27,94.14,94.19,4500.0,80.5763,80.6019,80.4908,80.5335,4500.0
2010-12-08 15:30:00,94.16,94.28,94.12,94.28,24100.0,80.5079,80.6105,80.4737,80.6105,24100.0
2010-12-09 09:30:00,94.97,95.26,94.69,95.26,17600.0,81.2005,81.4484,80.961,81.4484,17600.0
2010-12-09 10:00:00,95.26,95.26,94.83,94.85,14100.0,81.4484,81.4484,81.0807,81.0978,14100.0
2010-12-09 10:30:00,94.81,94.85,94.32,94.37,12100.0,81.0636,81.0978,80.6447,80.6874,12100.0
2010-12-09 11:00:00,94.37,94.59,94.27,94.54,19200.0,80.6874,80.8755,80.6019,80.8328,19200.0
2010-12-09 11:30:00,94.54,94.56,94.13,94.19,7900.0,80.8328,80.8499,80.4822,80.5335,7900.0
2010-12-09 12:00:00,94.19,94.39,94.19,94.26,6700.0,80.5335,80.7045,80.5335,80.5934,6700.0
2010-12-09 12:30:00,94.3,94.36,94.27,94.34,9400.0,80.6276,80.6789,80.6019,80.6618,9400.0
2010-12-09 13:00:00,94.32,94.36,94.24,94.3,11100.0,80.6447,80.6789,80.5763,80.6276,11100.0
2010-12-09 13:30:00,94.32,94.48,94.26,94.48,12600.0,80.6447,80.7815,80.5934,80.7815,12600.0
2010-12-09 14:00:00,94.49,94.69,94.46,94.69,15900.0,80.79,80.961,80.7644,80.961,15900.0
2010-12-09 14:30:00,94.65,94.7,94.43,94.43,8700.0,80.9268,80.9696,80.7387,80.7387,8700.0
2010-12-09 15:00:00,94.44,94.55,94.42,94.42,12400.0,80.7473,80.8413,80.7302,80.7302,12400.0
2010-12-09 15:30:00,94.4,94.54,94.38,94.49,32900.0,80.7131,80.8328,80.696,80.79,32900.0
2010-12-10 09:30:00,94.72,94.72,94.09,94.42,16700.0,80.9867,80.9867,80.448,80.7302,16700.0
2010-12-10 10:00:00,94.42,94.5,94.25,94.35,7500.0,80.7302,80.7986,80.5848,80.6703,7500.0
2010-12-10 10:30:00,94.39,94.49,94.25,94.41,15300.0,80.7045,80.79,80.5848,80.7216,15300.0
2010-12-10 11:00:00,94.42,94.51,94.4,94.43,8200.0,80.7302,80.8071,80.7131,80.7387,8200.0
2010-12-10 11:30:00,94.39,94.44,94.29,94.41,11800.0,80.7045,80.7473,80.619,80.7216,11800.0
2010-12-10 12:00:00,94.42,94.66,94.32,94.66,15600.0,80.7302,80.9354,80.6447,80.9354,15600.0
2010-12-10 12:30:00,94.56,94.92,94.56,94.92,5400.0,80.8499,81.1577,80.8499,81.1577,5400.0
2010-12-10 13:00:00,94.89,95.25,94.89,95.17,8300.0,81.132,81.4399,81.132,81.3715,8300.0
2010-12-10 13:30:00,95.19,95.5,95.19,95.46,8100.0,81.3886,81.6536,81.3886,81.6194,8100.0
2010-12-10 14:00:00,95.42,95.58,95.42,95.56,5700.0,81.5852,81.722,81.5852,81.7049,5700.0
2010-12-10 14:30:00,95.53,95.65,95.44,95.55,9600.0,81.6793,81.7819,81.6023,81.6964,9600.0
2010-12-10 15:00:00,95.55,95.59,95.36,95.42,10700.0,81.6964,81.7306,81.5339,81.5852,10700.0
2010-12-10 15:30:00,95.45,95.52,95.33,95.5,27300.0,81.6109,81.6707,81.5083,81.6536,27300.0
2010-12-13 09:30:00,95.8,96.66,95.66,96.65,16600.0,81.9101,82.6454,81.7904,82.6369,16600.0
2010-12-13 10:00:00,96.64,96.86,96.44,96.62,18100.0,82.6283,82.8164,82.4573,82.6112,18100.0
2010-12-13 10:30:00,96.65,96.65,96.26,96.65,9700.0,82.6369,82.6369,82.3034,82.6369,9700.0
2010-12-13 11:00:00,96.65,96.65,96.38,96.44,6000.0,82.6369,82.6369,82.406,82.4573,6000.0
2010-12-13 11:30:00,96.44,96.44,96.16,96.34,7200.0,82.4573,82.4573,82.2179,82.3718,7200.0
2010-12-13 12:00:00,96.35,96.35,96.0,96.0,7000.0,82.3804,82.3804,82.0811,82.0811,7000.0
2010-12-13 12:30:00,95.97,96.02,95.88,95.99,6400.0,82.0555,82.0982,81.9785,82.0726,6400.0
2010-12-13 13:00:00,95.97,96.06,95.88,96.01,2500.0,82.0555,82.1324,81.9785,82.0897,2500.0
2010-12-13 13:30:00,96.06,96.06,95.75,95.94,6500.0,82.1324,82.1324,81.8674,82.0298,6500.0
2010-12-13 14:00:00,95.88,96.21,95.78,96.17,12800.0,81.9785,82.2607,81.893,82.2265,12800.0
2010-12-13 14:30:00,96.14,96.37,96.14,96.35,15100.0,82.2008,82.3975,82.2008,82.3804,15100.0
2010-12-13 15:00:00,96.35,96.46,96.18,96.2,25800.0,82.3804,82.4744,82.235,82.2521,25800.0
2010-12-13 15:30:00,96.2,96.32,95.92,96.24,55300.0,82.2521,82.3547,82.0127,82.2863,55300.0
2010-12-14 09:30:00,95.0,96.86,94.0,94.61,136300.0,81.2261,82.8164,80.3711,80.8926,136300.0
2010-12-14 10:00:00,94.56,95.12,93.23,93.39,71900.0,80.8499,81.3287,79.7127,79.8495,71900.0
2010-12-14 10:30:00,93.39,93.64,92.43,93.21,77900.0,79.8495,80.0633,79.0287,79.6956,77900.0
2010-12-14 11:00:00,93.27,93.75,92.9,93.15,55800.0,79.7469,80.1573,79.4306,79.6443,55800.0
2010-12-14 11:30:00,93.14,93.56,93.14,93.53,17600.0,79.6358,79.9949,79.6358,79.9692,17600.0
2010-12-14 12:00:00,93.53,93.62,92.95,93.25,26800.0,79.9692,80.0462,79.4733,79.7298,26800.0
2010-12-14 12:30:00,93.4,93.4,93.06,93.18,19400.0,79.8581,79.8581,79.5674,79.67,19400.0
2010-12-14 13:00:00,93.19,93.28,93.15,93.26,11500.0,79.6785,79.7555,79.6443,79.7384,11500.0
2010-12-14 13:30:00,93.18,93.24,92.87,93.19,16800.0,79.67,79.7213,79.4049,79.6785,16800.0
2010-12-14 14:00:00,93.15,93.27,92.72,92.85,27200.0,79.6443,79.7469,79.2767,79.3878,27200.0
2010-12-14 14:30:00,92.86,93.04,92.55,92.75,41100.0,79.3964,79.5503,79.1313,79.3023,41100.0
2010-12-14 15:00:00,92.64,92.75,92.43,92.48,74700.0,79.2083,79.3023,79.0287,79.0715,74700.0
2010-12-14 15:30:00,92.46,92.9,92.4,92.66,100600.0,79.0544,79.4306,79.0031,79.2254,100600.0
2010-12-15 09:30:00,92.82,93.06,92.49,92.89,14400.0,79.3622,79.5674,79.08,79.422,14400.0
2010-12-15 10:00:00,92.96,93.5,92.9,93.41,21200.0,79.4819,79.9436,79.4306,79.8666,21200.0
2010-12-15 10:30:00,93.34,93.71,93.28,93.55,36900.0,79.8068,80.1231,79.7555,79.9863,36900.0
2010-12-15 11:00:00,93.56,93.63,93.24,93.53,27600.0,79.9949,80.0547,79.7213,79.9692,27600.0
2010-12-15 11:30:00,93.53,93.53,92.73,92.82,16300.0,79.9692,79.9692,79.2852,79.3622,16300.0
2010-12-15 12:00:00,92.91,92.96,92.6,92.78,9000.0,79.4391,79.4819,79.1741,79.328,9000.0
2010-12-15 12:30:00,92.87,92.87,92.0,92.09,22900.0,79.4049,79.4049,78.6611,78.738,22900.0
2010-12-15 13:00:00,92.09,92.13,91.75,92.0,20400.0,78.738,78.7722,78.4473,78.6611,20400.0
2010-12-15 13:30:00,92.0,92.0,91.82,91.93,18900.0,78.6611,78.6611,78.5072,78.6012,18900.0
2010-12-15 14:00:00,91.92,91.98,91.73,91.73,17000.0,78.5927,78.644,78.4302,78.4302,17000.0
2010-12-15 14:30:00,91.77,91.81,91.32,91.52,32600.0,78.4644,78.4986,78.0797,78.2507,32600.0
2010-12-15 15:00:00,91.55,91.86,91.55,91.79,23200.0,78.2763,78.5414,78.2763,78.4815,23200.0
2010-12-15 15:30:00,91.77,91.81,91.28,91.41,83400.0,78.4644,78.4986,78.0455,78.1566,83400.0
2010-12-16 09:30:00,91.3,91.73,91.01,91.49,15000.0,78.0626,78.4302,77.8146,78.225,15000.0
2010-12-16 10:00:00,91.46,92.31,91.45,92.19,19800.0,78.1994,78.9261,78.1908,78.8235,19800.0
2010-12-16 10:30:00,92.21,92.63,92.19,92.53,15200.0,78.8406,79.1997,78.8235,79.1142,15200.0
2010-12-16 11:00:00,92.57,92.99,92.54,92.88,28900.0,79.1484,79.5075,79.1228,79.4135,28900.0
2010-12-16 11:30:00,92.87,92.94,92.61,92.61,11900.0,79.4049,79.4648,79.1826,79.1826,11900.0
2010-12-16 12:00:00,92.66,92.7,92.46,92.61,57300.0,79.2254,79.2596,79.0544,79.1826,57300.0
2010-12-16 12:30:00,92.6,93.1,92.57,92.99,16700.0,79.1741,79.6016,79.1484,79.5075,16700.0
2010-12-16 13:00:00,92.96,93.1,92.85,92.92,13800.0,79.4819,79.6016,79.3878,79.4477,13800.0
2010-12-16 13:30:00,92.9,92.94,92.75,92.79,9300.0,79.4306,79.4648,79.3023,79.3365,9300.0
2010-12-16 14:00:00,92.79,92.93,92.63,92.81,24400.0,79.3365,79.4562,79.1997,79.3536,24400.0
2010-12-16 14:30:00,92.85,92.95,92.74,92.86,16800.0,79.3878,79.4733,79.2938,79.3964,16800.0
2010-12-16 15:00:00,92.86,92.96,92.77,92.88,47600.0,79.3964,79.4819,79.3194,79.4135,47600.0
2010-12-16 15:30:00,92.91,93.2,92.85,93.14,86900.0,79.4391,79.6871,79.3878,79.6358,86900.0
2010-12-17 09:30:00,93.12,93.12,92.49,92.69,49800.0,79.6187,79.6187,79.08,79.251,49800.0
2010-12-17 10:00:00,92.6,92.9,92.52,92.87,17900.0,79.1741,79.4306,79.1057,79.4049,17900.0
2010-12-17 10:30:00,92.85,92.87,92.66,92.69,13900.0,79.3878,79.4049,79.2254,79.251,13900.0
2010-12-17 11:00:00,92.7,92.8,92.63,92.63,11500.0,79.2596,79.3451,79.1997,79.1997,11500.0
2010-12-17 11:30:00,92.69,92.83,92.69,92.74,7900.0,79.251,79.3707,79.251,79.2938,7900.0
2010-12-17 12:00:00,92.74,92.81,92.74,92.78,6300.0,79.2938,79.3536,79.2938,79.328,6300.0
2010-12-17 12:30:00,92.78,92.81,92.7,92.73,13300.0,79.328,79.3536,79.2596,79.2852,13300.0
2010-12-17 13:00:00,92.74,92.85,92.7,92.83,14700.0,79.2938,79.3878,79.2596,79.3707,14700.0
2010-12-17 13:30:00,92.78,92.9,92.78,92.89,9500.0,79.328,79.4306,79.328,79.422,9500.0
2010-12-17 14:00:00,92.88,92.94,92.83,92.94,21100.0,79.4135,79.4648,79.3707,79.4648,21100.0
2010-12-17 14:30:00,92.94,93.04,92.9,93.04,11300.0,79.4648,79.5503,79.4306,79.5503,11300.0
2010-12-17 15:00:00,93.05,93.07,92.91,92.96,22700.0,79.5588,79.5759,79.4391,79.4819,22700.0
2010-12-17 15:30:00,92.95,92.99,92.79,92.94,37100.0,79.4733,79.5075,79.3365,79.4648,37100.0
2010-12-20 09:30:00,92.94,93.03,92.68,92.75,14900.0,79.4648,79.5417,79.2425,79.3023,14900.0
2010-12-20 10:00:00,92.75,92.81,92.59,92.77,10000.0,79.3023,79.3536,79.1655,79.3194,10000.0
2010-12-20 10:30:00,92.76,92.85,92.71,92.81,10300.0,79.3109,79.3878,79.2681,79.3536,10300.0
2010-12-20 11:00:00,92.82,92.85,92.75,92.78,9400.0,79.3622,79.3878,79.3023,79.328,9400.0
2010-12-20 11:30:00,92.8,92.85,92.75,92.85,5900.0,79.3451,79.3878,79.3023,79.3878,5900.0
2010-12-20 12:00:00,92.85,92.85,92.71,92.73,6300.0,79.3878,79.3878,79.2681,79.2852,6300.0
2010-12-20 12:30:00,92.74,92.84,92.69,92.8,9800.0,79.2938,79.3793,79.251,79.3451,9800.0
2010-12-20 13:00:00,92.8,92.8,92.61,92.71,8300.0,79.3451,79.3451,79.1826,79.2681,8300.0
2010-12-20 13:30:00,92.72,92.85,92.71,92.75,5600.0,79.2767,79.3878,79.2681,79.3023,5600.0
2010-12-20 14:00:00,92.71,92.88,92.71,92.74,21600.0,79.2681,79.4135,79.2681,79.2938,21600.0
2010-12-20 14:30:00,92.73,92.8,92.67,92.75,10500.0,79.2852,79.3451,79.2339,79.3023,10500.0
2010-12-20 15:00:00,92.73,92.8,92.68,92.78,13800.0,79.2852,79.3451,79.2425,79.328,13800.0
2010-12-20 15:30:00,92.76,92.95,92.74,92.84,45800.0,79.3109,79.4733,79.2938,79.3793,45800.0
2010-12-21 09:30:00,93.0,93.53,92.72,93.48,15300.0,79.5161,79.9692,79.2767,79.9265,15300.0
2010-12-21 10:00:00,93.48,93.9,93.32,93.84,9500.0,79.9265,80.2856,79.7897,80.2343,9500.0
2010-12-21 10:30:00,93.84,93.97,93.84,93.92,11200.0,80.2343,80.3454,80.2343,80.3027,11200.0
2010-12-21 11:00:00,93.93,94.04,93.9,94.04,9700.0,80.3112,80.4053,80.2856,80.4053,9700.0
2010-12-21 11:30:00,94.02,94.08,94.0,94.05,5000.0,80.3882,80.4395,80.3711,80.4138,5000.0
2010-12-21 12:00:00,94.1,94.11,94.0,94.09,9800.0,80.4566,80.4651,80.3711,80.448,9800.0
2010-12-21 12:30:00,94.09,94.12,94.03,94.11,9400.0,80.448,80.4737,80.3967,80.4651,9400.0
2010-12-21 13:00:00,94.14,94.38,94.12,94.16,10000.0,80.4908,80.696,80.4737,80.5079,10000.0
2010-12-21 13:30:00,94.19,94.29,94.1,94.23,16800.0,80.5335,80.619,80.4566,80.5677,16800.0
2010-12-21 14:00:00,94.21,94.25,94.17,94.19,20100.0,80.5506,80.5848,80.5164,80.5335,20100.0
2010-12-21 14:30:00,94.19,94.22,94.14,94.21,21400.0,80.5335,80.5592,80.4908,80.5506,21400.0
2010-12-21 15:00:00,94.19,94.26,94.13,94.25,23700.0,80.5335,80.5934,80.4822,80.5848,23700.0
2010-12-21 15:30:00,94.26,94.55,94.2,94.54,52400.0,80.5934,80.8413,80.5421,80.8328,52400.0
2010-12-22 09:30:00,94.51,95.09,94.26,94.99,22800.0,80.8071,81.3031,80.5934,81.2176,22800.0
2010-12-22 10:00:00,95.05,95.05,94.86,95.01,22800.0,81.2689,81.2689,81.1064,81.2347,22800.0
2010-12-22 10:30:00,95.0,95.04,94.99,95.04,13000.0,81.2261,81.2603,81.2176,81.2603,13000.0
2010-12-22 11:00:00,95.06,95.14,95.0,95.14,4600.0,81.2774,81.3458,81.2261,81.3458,4600.0
2010-12-22 11:30:00,95.13,95.31,95.02,95.05,7100.0,81.3373,81.4912,81.2432,81.2689,7100.0
2010-12-22 12:00:00,95.04,95.14,95.0,95.14,7200.0,81.2603,81.3458,81.2261,81.3458,7200.0
2010-12-22 12:30:00,95.1,95.11,95.0,95.09,8700.0,81.3116,81.3202,81.2261,81.3031,8700.0
2010-12-22 13:00:00,95.1,95.16,95.03,95.16,7700.0,81.3116,81.3629,81.2518,81.3629,7700.0
2010-12-22 13:30:00,95.15,95.16,95.0,95.05,24500.0,81.3544,81.3629,81.2261,81.2689,24500.0
2010-12-22 14:00:00,95.03,95.06,94.99,95.02,7300.0,81.2518,81.2774,81.2176,81.2432,7300.0
2010-12-22 14:30:00,95.01,95.09,95.0,95.07,10600.0,81.2347,81.3031,81.2261,81.286,10600.0
2010-12-22 15:00:00,95.04,95.05,94.97,95.0,29300.0,81.2603,81.2689,81.2005,81.2261,29300.0
2010-12-22 15:30:00,94.99,95.04,94.9,95.01,67900.0,81.2176,81.2603,81.1406,81.2347,67900.0
2010-12-23 09:30:00,94.89,94.91,94.36,94.81,10400.0,81.132,81.1491,80.6789,81.0636,10400.0
2010-12-23 10:00:00,94.82,94.96,94.62,94.75,14600.0,81.0722,81.1919,80.9012,81.0123,14600.0
2010-12-23 10:30:00,94.75,95.08,94.75,95.03,13900.0,81.0123,81.2945,81.0123,81.2518,13900.0
2010-12-23 11:00:00,94.97,95.35,94.94,95.34,13300.0,81.2005,81.5254,81.1748,81.5168,13300.0
2010-12-23 11:30:00,95.38,95.4,95.11,95.22,13600.0,81.551,81.5681,81.3202,81.4142,13600.0
2010-12-23 12:00:00,95.24,95.26,95.05,95.26,12000.0,81.4313,81.4484,81.2689,81.4484,12000.0
2010-12-23 12:30:00,95.28,95.28,95.1,95.1,6800.0,81.4655,81.4655,81.3116,81.3116,6800.0
2010-12-23 13:00:00,95.11,95.14,94.95,94.99,10800.0,81.3202,81.3458,81.1834,81.2176,10800.0
2010-12-23 13:30:00,94.97,95.02,94.91,94.98,14900.0,81.2005,81.2432,81.1491,81.209,14900.0
2010-12-23 14:00:00,94.99,95.02,94.85,94.9,19100.0,81.2176,81.2432,81.0978,81.1406,19100.0
2010-12-23 14:30:00,94.87,95.09,94.85,94.97,9700.0,81.1149,81.3031,81.0978,81.2005,9700.0
2010-12-23 15:00:00,94.97,95.1,94.94,95.02,12100.0,81.2005,81.3116,81.1748,81.2432,12100.0
2010-12-23 15:30:00,95.03,95.13,94.97,95.02,33800.0,81.2518,81.3373,81.2005,81.2432,33800.0
2010-12-27 09:30:00,94.58,94.85,94.16,94.16,8800.0,80.867,81.0978,80.5079,80.5079,8800.0
2010-12-27 10:00:00,94.13,94.39,94.09,94.34,9200.0,80.4822,80.7045,80.448,80.6618,9200.0
2010-12-27 10:30:00,94.34,94.36,94.19,94.24,3600.0,80.6618,80.6789,80.5335,80.5763,3600.0
2010-12-27 11:00:00,94.3,94.5,94.3,94.43,7900.0,80.6276,80.7986,80.6276,80.7387,7900.0
2010-12-27 11:30:00,94.45,94.68,94.43,94.55,18800.0,80.7558,80.9525,80.7387,80.8413,18800.0
2010-12-27 12:00:00,94.56,95.04,94.46,95.01,28900.0,80.8499,81.2603,80.7644,81.2347,28900.0
2010-12-27 12:30:00,95.01,95.04,94.78,94.78,4500.0,81.2347,81.2603,81.038,81.038,4500.0
2010-12-27 13:00:00,94.82,95.44,94.81,95.42,9300.0,81.0722,81.6023,81.0636,81.5852,9300.0
2010-12-27 13:30:00,95.37,95.37,95.3,95.36,3200.0,81.5425,81.5425,81.4826,81.5339,3200.0
2010-12-27 14:00:00,95.37,95.46,95.27,95.44,8200.0,81.5425,81.6194,81.457,81.6023,8200.0
2010-12-27 14:30:00,95.43,95.52,95.42,95.47,4700.0,81.5938,81.6707,81.5852,81.628,4700.0
2010-12-27 15:00:00,95.46,95.47,95.28,95.28,9100.0,81.6194,81.628,81.4655,81.4655,9100.0
2010-12-27 15:30:00,95.3,95.43,95.26,95.37,11500.0,81.4826,81.5938,81.4484,81.5425,11500.0
2010-12-28 09:30:00,95.51,95.62,94.66,94.68,6600.0,81.6622,81.7562,80.9354,80.9525,6600.0
2010-12-28 10:00:00,94.68,94.68,94.18,94.4,11400.0,80.9525,80.9525,80.525,80.7131,11400.0
2010-12-28 10:30:00,94.36,94.38,94.18,94.38,5900.0,80.6789,80.696,80.525,80.696,5900.0
2010-12-28 11:00:00,94.31,94.36,94.16,94.31,10700.0,80.6361,80.6789,80.5079,80.6361,10700.0
2010-12-28 11:30:00,94.26,94.38,94.26,94.32,2900.0,80.5934,80.696,80.5934,80.6447,2900.0
2010-12-28 12:00:00,94.17,94.38,94.17,94.34,3000.0,80.5164,80.696,80.5164,80.6618,3000.0
2010-12-28 12:30:00,94.37,94.43,94.35,94.43,5000.0,80.6874,80.7387,80.6703,80.7387,5000.0
2010-12-28 13:00:00,94.45,94.82,94.45,94.82,7700.0,80.7558,81.0722,80.7558,81.0722,7700.0
2010-12-28 13:30:00,94.82,94.96,94.77,94.86,8500.0,81.0722,81.1919,81.0294,81.1064,8500.0
2010-12-28 14:00:00,94.9,95.27,94.9,95.22,10000.0,81.1406,81.457,81.1406,81.4142,10000.0
2010-12-28 14:30:00,95.22,95.22,95.08,95.14,8100.0,81.4142,81.4142,81.2945,81.3458,8100.0
2010-12-28 15:00:00,95.14,95.16,95.06,95.06,9100.0,81.3458,81.3629,81.2774,81.2774,9100.0
2010-12-28 15:30:00,95.06,95.21,94.98,95.08,14000.0,81.2774,81.4057,81.209,81.2945,14000.0
2010-12-29 09:30:00,95.06,95.84,95.06,95.75,7000.0,81.2774,81.9443,81.2774,81.8674,7000.0
2010-12-29 10:00:00,95.7,95.7,95.41,95.67,7400.0,81.8246,81.8246,81.5767,81.799,7400.0
2010-12-29 10:30:00,95.67,95.73,95.44,95.44,3100.0,81.799,81.8503,81.6023,81.6023,3100.0
2010-12-29 11:00:00,95.4,95.49,95.34,95.49,3900.0,81.5681,81.6451,81.5168,81.6451,3900.0
2010-12-29 11:30:00,95.47,95.56,95.46,95.52,1700.0,81.628,81.7049,81.6194,81.6707,1700.0
2010-12-29 12:00:00,95.45,95.55,95.44,95.54,3800.0,81.6109,81.6964,81.6023,81.6878,3800.0
2010-12-29 12:30:00,95.51,95.55,95.46,95.5,3900.0,81.6622,81.6964,81.6194,81.6536,3900.0
2010-12-29 13:00:00,95.48,95.49,95.42,95.42,2300.0,81.6365,81.6451,81.5852,81.5852,2300.0
2010-12-29 13:30:00,95.49,95.49,95.41,95.46,4300.0,81.6451,81.6451,81.5767,81.6194,4300.0
2010-12-29 14:00:00,95.46,95.55,95.45,95.46,7500.0,81.6194,81.6964,81.6109,81.6194,7500.0
2010-12-29 14:30:00,95.46,95.65,95.46,95.65,8100.0,81.6194,81.7819,81.6194,81.7819,8100.0
2010-12-29 15:00:00,95.62,95.63,95.54,95.54,5000.0,81.7562,81.7648,81.6878,81.6878,5000.0
2010-12-29 15:30:00,95.54,95.59,95.31,95.34,12600.0,81.6878,81.7306,81.4912,81.5168,12600.0
2010-12-30 09:30:00,95.13,95.53,95.06,95.16,5800.0,81.3373,81.6793,81.2774,81.3629,5800.0
2010-12-30 10:00:00,95.18,95.22,94.92,95.0,6900.0,81.38,81.4142,81.1577,81.2261,6900.0
2010-12-30 10:30:00,94.94,95.01,94.68,94.7,10300.0,81.1748,81.2347,80.9525,80.9696,10300.0
2010-12-30 11:00:00,94.7,94.72,94.65,94.7,2800.0,80.9696,80.9867,80.9268,80.9696,2800.0
2010-12-30 11:30:00,94.7,94.71,94.64,94.69,2800.0,80.9696,80.9781,80.9183,80.961,2800.0
2010-12-30 12:00:00,94.71,94.76,94.7,94.74,1900.0,80.9781,81.0209,80.9696,81.0038,1900.0
2010-12-30 12:30:00,94.73,94.75,94.63,94.66,3500.0,80.9952,81.0123,80.9097,80.9354,3500.0
2010-12-30 13:00:00,94.68,94.76,94.61,94.76,4000.0,80.9525,81.0209,80.8926,81.0209,4000.0
2010-12-30 13:30:00,94.77,94.8,94.76,94.76,5000.0,81.0294,81.0551,81.0209,81.0209,5000.0
2010-12-30 14:00:00,94.76,94.79,94.7,94.78,4200.0,81.0209,81.0465,80.9696,81.038,4200.0
2010-12-30 14:30:00,94.78,94.8,94.75,94.8,7800.0,81.038,81.0551,81.0123,81.0551,7800.0
2010-12-30 15:00:00,94.79,94.8,94.73,94.8,9100.0,81.0465,81.0551,80.9952,81.0551,9100.0
2010-12-30 15:30:00,94.8,94.8,94.55,94.57,27700.0,81.0551,81.0551,80.8413,80.8584,27700.0
2010-12-31 09:30:00,94.41,94.67,94.29,94.36,8100.0,80.7216,80.9439,80.619,80.6789,8100.0
2010-12-31 10:00:00,94.38,94.47,94.36,94.47,4200.0,80.696,80.7729,80.6789,80.7729,4200.0
2010-12-31 10:30:00,94.5,94.56,94.42,94.56,3200.0,80.7986,80.8499,80.7302,80.8499,3200.0
2010-12-31 11:00:00,94.58,94.74,94.58,94.73,6500.0,80.867,81.0038,80.867,80.9952,6500.0
2010-12-31 11:30:00,94.73,94.78,94.67,94.67,3300.0,80.9952,81.038,80.9439,80.9439,3300.0
2010-12-31 12:00:00,94.76,94.8,94.75,94.79,3000.0,81.0209,81.0551,81.0123,81.0465,3000.0
2010-12-31 12:30:00,94.78,94.78,94.65,94.72,3500.0,81.038,81.038,80.9268,80.9867,3500.0
2010-12-31 13:00:00,94.73,94.78,94.7,94.77,5400.0,80.9952,81.038,80.9696,81.0294,5400.0
2010-12-31 13:30:00,94.78,94.78,94.6,94.64,4300.0,81.038,81.038,80.8841,80.9183,4300.0
2010-12-31 14:00:00,94.6,94.61,94.51,94.55,7600.0,80.8841,80.8926,80.8071,80.8413,7600.0
2010-12-31 14:30:00,94.56,94.62,94.54,94.56,4900.0,80.8499,80.9012,80.8328,80.8499,4900.0
2010-12-31 15:00:00,94.57,94.59,94.46,94.47,6800.0,80.8584,80.8755,80.7644,80.7729,6800.0
2010-12-31 15:30:00,94.46,94.47,93.73,93.86,37700.0,80.7644,80.7729,80.1402,80.2514,37700.0
2011-01-03 09:30:00,94.68,95.24,94.31,95.19,27200.0,80.9525,81.4313,80.6361,81.3886,27200.0
2011-01-03 10:00:00,95.22,95.69,95.02,95.5,23600.0,81.4142,81.8161,81.2432,81.6536,23600.0
2011-01-03 10:30:00,95.54,95.85,95.52,95.75,15200.0,81.6878,81.9529,81.6707,81.8674,15200.0
2011-01-03 11:00:00,95.81,95.81,95.51,95.62,5800.0,81.9187,81.9187,81.6622,81.7562,5800.0
2011-01-03 11:30:00,95.63,95.77,95.62,95.67,6200.0,81.7648,81.8845,81.7562,81.799,6200.0
2011-01-03 12:00:00,95.66,95.69,95.44,95.44,8200.0,81.7904,81.8161,81.6023,81.6023,8200.0
2011-01-03 12:30:00,95.48,95.64,95.42,95.44,6700.0,81.6365,81.7733,81.5852,81.6023,6700.0
2011-01-03 13:00:00,95.44,95.52,95.43,95.45,5500.0,81.6023,81.6707,81.5938,81.6109,5500.0
2011-01-03 13:30:00,95.48,95.63,95.45,95.6,3900.0,81.6365,81.7648,81.6109,81.7391,3900.0
2011-01-03 14:00:00,95.59,95.63,95.49,95.56,8800.0,81.7306,81.7648,81.6451,81.7049,8800.0
2011-01-03 14:30:00,95.54,95.64,95.4,95.63,13100.0,81.6878,81.7733,81.5681,81.7648,13100.0
2011-01-03 15:00:00,95.65,95.66,95.42,95.45,17700.0,81.7819,81.7904,81.5852,81.6109,17700.0
2011-01-03 15:30:00,95.42,95.55,95.19,95.2,36300.0,81.5852,81.6964,81.3886,81.3971,36300.0
2011-01-04 09:30:00,95.5,95.56,94.94,94.94,8700.0,81.6536,81.7049,81.1748,81.1748,8700.0
2011-01-04 10:00:00,94.98,95.09,94.8,94.98,14200.0,81.209,81.3031,81.0551,81.209,14200.0
2011-01-04 10:30:00,94.99,95.08,94.67,94.67,9500.0,81.2176,81.2945,80.9439,80.9439,9500.0
2011-01-04 11:00:00,94.65,94.73,94.46,94.46,13700.0,80.9268,80.9952,80.7644,80.7644,13700.0
2011-01-04 11:30:00,94.46,94.61,94.25,94.25,18800.0,80.7644,80.8926,80.5848,80.5848,18800.0
2011-01-04 12:00:00,94.22,94.22,93.69,93.7,11100.0,80.5592,80.5592,80.106,80.1146,11100.0
2011-01-04 12:30:00,93.69,93.75,93.45,93.53,22000.0,80.106,80.1573,79.9008,79.9692,22000.0
2011-01-04 13:00:00,93.54,93.54,93.35,93.39,9800.0,79.9778,79.9778,79.8153,79.8495,9800.0
2011-01-04 13:30:00,93.38,93.53,93.35,93.52,8300.0,79.841,79.9692,79.8153,79.9607,8300.0
2011-01-04 14:00:00,93.51,93.75,93.5,93.68,23000.0,79.9521,80.1573,79.9436,80.0975,23000.0
2011-01-04 14:30:00,93.67,93.75,93.55,93.61,19400.0,80.0889,80.1573,79.9863,80.0376,19400.0
2011-01-04 15:00:00,93.64,93.64,93.48,93.53,26100.0,80.0633,80.0633,79.9265,79.9692,26100.0
2011-01-04 15:30:00,93.56,93.65,93.4,93.47,34400.0,79.9949,80.0718,79.8581,79.9179,34400.0
2011-01-05 09:30:00,93.47,93.78,93.45,93.57,14200.0,79.9179,80.183,79.9008,80.0034,14200.0
2011-01-05 10:00:00,93.59,93.89,93.51,93.68,29600.0,80.0205,80.277,79.9521,80.0975,29600.0
2011-01-05 10:30:00,93.68,93.71,93.54,93.68,28900.0,80.0975,80.1231,79.9778,80.0975,28900.0
2011-01-05 11:00:00,93.67,94.62,93.67,94.61,17700.0,80.0889,80.9012,80.0889,80.8926,17700.0
2011-01-05 11:30:00,94.65,94.66,94.4,94.45,8000.0,80.9268,80.9354,80.7131,80.7558,8000.0
2011-01-05 12:00:00,94.45,94.46,94.27,94.4,6400.0,80.7558,80.7644,80.6019,80.7131,6400.0
2011-01-05 12:30:00,94.39,94.49,94.15,94.22,21200.0,80.7045,80.79,80.4993,80.5592,21200.0
2011-01-05 13:00:00,94.24,94.31,93.91,94.0,8700.0,80.5763,80.6361,80.2941,80.3711,8700.0
2011-01-05 13:30:00,94.04,94.15,93.97,94.12,19400.0,80.4053,80.4993,80.3454,80.4737,19400.0
2011-01-05 14:00:00,94.12,94.39,94.06,94.11,8800.0,80.4737,80.7045,80.4224,80.4651,8800.0
2011-01-05 14:30:00,94.11,94.11,93.9,93.97,8800.0,80.4651,80.4651,80.2856,80.3454,8800.0
2011-01-05 15:00:00,93.98,94.03,93.9,93.91,22200.0,80.354,80.3967,80.2856,80.2941,22200.0
2011-01-05 15:30:00,93.92,93.93,93.69,93.71,49400.0,80.3027,80.3112,80.106,80.1231,49400.0
2011-01-06 09:30:00,93.89,94.17,93.76,93.85,14000.0,80.277,80.5164,80.1659,80.2428,14000.0
2011-01-06 10:00:00,93.85,94.12,93.85,94.01,16500.0,80.2428,80.4737,80.2428,80.3796,16500.0
2011-01-06 10:30:00,94.14,94.75,93.99,93.99,14100.0,80.4908,81.0123,80.3625,80.3625,14100.0
2011-01-06 11:00:00,94.05,94.14,93.84,93.85,6800.0,80.4138,80.4908,80.2343,80.2428,6800.0
2011-01-06 11:30:00,93.85,93.96,93.81,93.96,5800.0,80.2428,80.3369,80.2086,80.3369,5800.0
2011-01-06 12:00:00,94.0,94.2,93.93,94.19,11500.0,80.3711,80.5421,80.3112,80.5335,11500.0
2011-01-06 12:30:00,94.15,94.47,94.14,94.4,13500.0,80.4993,80.7729,80.4908,80.7131,13500.0
2011-01-06 13:00:00,94.4,94.53,94.31,94.44,16000.0,80.7131,80.8242,80.6361,80.7473,16000.0
2011-01-06 13:30:00,94.47,94.49,94.42,94.49,10200.0,80.7729,80.79,80.7302,80.79,10200.0
2011-01-06 14:00:00,94.55,94.61,94.38,94.38,18000.0,80.8413,80.8926,80.696,80.696,18000.0
2011-01-06 14:30:00,94.41,94.51,94.03,94.11,19900.0,80.7216,80.8071,80.3967,80.4651,19900.0
2011-01-06 15:00:00,94.15,94.3,94.14,94.3,14900.0,80.4993,80.6276,80.4908,80.6276,14900.0
2011-01-06 15:30:00,94.3,94.31,94.1,94.14,27900.0,80.6276,80.6361,80.4566,80.4908,27900.0
2011-01-07 09:30:00,94.31,94.85,94.31,94.47,15300.0,80.6361,81.0978,80.6361,80.7729,15300.0
2011-01-07 10:00:00,94.47,94.75,94.44,94.74,9900.0,80.7729,81.0123,80.7473,81.0038,9900.0
2011-01-07 10:30:00,94.78,94.88,94.47,94.63,7200.0,81.038,81.1235,80.7729,80.9097,7200.0
2011-01-07 11:00:00,94.62,94.67,94.41,94.47,10100.0,80.9012,80.9439,80.7216,80.7729,10100.0
2011-01-07 11:30:00,94.48,94.48,94.0,94.22,15200.0,80.7815,80.7815,80.3711,80.5592,15200.0
2011-01-07 12:00:00,94.29,94.29,93.91,93.91,8600.0,80.619,80.619,80.2941,80.2941,8600.0
2011-01-07 12:30:00,93.88,93.88,93.34,93.57,11000.0,80.2685,80.2685,79.8068,80.0034,11000.0
2011-01-07 13:00:00,93.64,93.77,93.58,93.73,7500.0,80.0633,80.1744,80.012,80.1402,7500.0
2011-01-07 13:30:00,93.78,93.93,93.78,93.85,5700.0,80.183,80.3112,80.183,80.2428,5700.0
2011-01-07 14:00:00,93.85,94.16,93.84,94.09,6300.0,80.2428,80.5079,80.2343,80.448,6300.0
2011-01-07 14:30:00,94.08,94.11,93.94,94.11,9800.0,80.4395,80.4651,80.3198,80.4651,9800.0
2011-01-07 15:00:00,94.09,94.43,94.09,94.38,18000.0,80.448,80.7387,80.448,80.696,18000.0
2011-01-07 15:30:00,94.38,94.67,94.36,94.4,24200.0,80.696,80.9439,80.6789,80.7131,24200.0
2011-01-10 09:30:00,93.81,94.24,93.49,93.53,11400.0,80.2086,80.5763,79.935,79.9692,11400.0
2011-01-10 10:00:00,93.48,93.8,93.11,93.78,14300.0,79.9265,80.2001,79.6101,80.183,14300.0
2011-01-10 10:30:00,93.75,93.9,93.48,93.48,7000.0,80.1573,80.2856,79.9265,79.9265,7000.0
2011-01-10 11:00:00,93.58,93.74,93.49,93.74,5300.0,80.012,80.1488,79.935,80.1488,5300.0
2011-01-10 11:30:00,93.71,94.0,93.61,94.0,18000.0,80.1231,80.3711,80.0376,80.3711,18000.0
2011-01-10 12:00:00,94.0,94.0,93.63,93.84,11800.0,80.3711,80.3711,80.0547,80.2343,11800.0
2011-01-10 12:30:00,93.82,94.18,93.76,94.13,6700.0,80.2172,80.525,80.1659,80.4822,6700.0
2011-01-10 13:00:00,94.1,94.32,93.95,94.29,14100.0,80.4566,80.6447,80.3283,80.619,14100.0
2011-01-10 13:30:00,94.4,94.76,94.4,94.69,6800.0,80.7131,81.0209,80.7131,80.961,6800.0
2011-01-10 14:00:00,94.69,94.72,94.42,94.72,7700.0,80.961,80.9867,80.7302,80.9867,7700.0
2011-01-10 14:30:00,94.75,94.86,94.71,94.71,9000.0,81.0123,81.1064,80.9781,80.9781,9000.0
2011-01-10 15:00:00,94.73,94.78,94.66,94.7,10500.0,80.9952,81.038,80.9354,80.9696,10500.0
2011-01-10 15:30:00,94.72,94.73,94.61,94.61,22300.0,80.9867,80.9952,80.8926,80.8926,22300.0
2011-01-11 09:30:00,94.7,95.26,94.7,95.08,18300.0,80.9696,81.4484,80.9696,81.2945,18300.0
2011-01-11 10:00:00,95.06,95.27,95.05,95.23,19600.0,81.2774,81.457,81.2689,81.4228,19600.0
2011-01-11 10:30:00,95.22,95.22,95.02,95.12,13100.0,81.4142,81.4142,81.2432,81.3287,13100.0
2011-01-11 11:00:00,95.13,95.36,95.13,95.22,9000.0,81.3373,81.5339,81.3373,81.4142,9000.0
2011-01-11 11:30:00,95.18,95.24,94.97,95.23,12600.0,81.38,81.4313,81.2005,81.4228,12600.0
2011-01-11 12:00:00,95.23,95.24,95.18,95.18,4000.0,81.4228,81.4313,81.38,81.38,4000.0
2011-01-11 12:30:00,95.22,95.24,95.14,95.2,5100.0,81.4142,81.4313,81.3458,81.3971,5100.0
2011-01-11 13:00:00,95.23,95.23,94.84,95.05,7900.0,81.4228,81.4228,81.0893,81.2689,7900.0
2011-01-11 13:30:00,95.05,95.05,94.63,94.68,4800.0,81.2689,81.2689,80.9097,80.9525,4800.0
2011-01-11 14:00:00,94.67,94.76,94.48,94.76,4900.0,80.9439,81.0209,80.7815,81.0209,4900.0
2011-01-11 14:30:00,94.76,94.85,94.6,94.76,7900.0,81.0209,81.0978,80.8841,81.0209,7900.0
2011-01-11 15:00:00,94.77,94.86,94.73,94.77,12100.0,81.0294,81.1064,80.9952,81.0294,12100.0
2011-01-11 15:30:00,94.79,94.9,94.69,94.78,44300.0,81.0465,81.1406,80.961,81.038,44300.0
2011-01-12 09:30:00,95.45,95.45,94.77,94.91,28000.0,81.6109,81.6109,81.0294,81.1491,28000.0
2011-01-12 10:00:00,94.99,94.99,94.71,94.76,40200.0,81.2176,81.2176,80.9781,81.0209,40200.0
2011-01-12 10:30:00,94.75,94.82,94.65,94.71,9000.0,81.0123,81.0722,80.9268,80.9781,9000.0
2011-01-12 11:00:00,94.72,94.88,94.72,94.78,14900.0,80.9867,81.1235,80.9867,81.038,14900.0
2011-01-12 11:30:00,94.78,94.84,94.75,94.77,9100.0,81.038,81.0893,81.0123,81.0294,9100.0
2011-01-12 12:00:00,94.77,94.84,94.71,94.74,15300.0,81.0294,81.0893,80.9781,81.0038,15300.0
2011-01-12 12:30:00,94.74,94.75,94.64,94.64,9000.0,81.0038,81.0123,80.9183,80.9183,9000.0
2011-01-12 13:00:00,94.67,94.75,94.63,94.68,3700.0,80.9439,81.0123,80.9097,80.9525,3700.0
2011-01-12 13:30:00,94.63,94.74,94.63,94.71,2900.0,80.9097,81.0038,80.9097,80.9781,2900.0
2011-01-12 14:00:00,94.71,94.71,94.49,94.57,7800.0,80.9781,80.9781,80.79,80.8584,7800.0
2011-01-12 14:30:00,94.59,94.62,94.32,94.45,9300.0,80.8755,80.9012,80.6447,80.7558,9300.0
2011-01-12 15:00:00,94.45,94.45,94.05,94.14,15000.0,80.7558,80.7558,80.4138,80.4908,15000.0
2011-01-12 15:30:00,94.11,94.42,94.11,94.34,32900.0,80.4651,80.7302,80.4651,80.6618,32900.0
2011-01-13 09:30:00,94.52,94.57,94.07,94.15,13100.0,80.8157,80.8584,80.4309,80.4993,13100.0
2011-01-13 10:00:00,94.13,94.42,93.97,94.21,42500.0,80.4822,80.7302,80.3454,80.5506,42500.0
2011-01-13 10:30:00,94.21,94.73,94.2,94.7,6000.0,80.5506,80.9952,80.5421,80.9696,6000.0
2011-01-13 11:00:00,94.58,94.87,94.49,94.71,6000.0,80.867,81.1149,80.79,80.9781,6000.0
2011-01-13 11:30:00,94.75,94.84,94.46,94.53,14800.0,81.0123,81.0893,80.7644,80.8242,14800.0
2011-01-13 12:00:00,94.56,94.68,94.48,94.51,3600.0,80.8499,80.9525,80.7815,80.8071,3600.0
2011-01-13 12:30:00,94.51,94.52,94.43,94.49,4500.0,80.8071,80.8157,80.7387,80.79,4500.0
2011-01-13 13:00:00,94.51,94.6,94.32,94.59,5500.0,80.8071,80.8841,80.6447,80.8755,5500.0
2011-01-13 13:30:00,94.55,94.56,94.4,94.51,5200.0,80.8413,80.8499,80.7131,80.8071,5200.0
2011-01-13 14:00:00,94.52,94.53,94.25,94.46,8300.0,80.8157,80.8242,80.5848,80.7644,8300.0
2011-01-13 14:30:00,94.47,94.62,94.35,94.36,12600.0,80.7729,80.9012,80.6703,80.6789,12600.0
2011-01-13 15:00:00,94.36,94.65,94.34,94.39,18600.0,80.6789,80.9268,80.6618,80.7045,18600.0
2011-01-13 15:30:00,94.35,94.55,94.33,94.46,27200.0,80.6703,80.8413,80.6532,80.7644,27200.0
2011-01-14 09:30:00,94.35,95.21,94.35,94.81,18600.0,80.6703,81.4057,80.6703,81.0636,18600.0
2011-01-14 10:00:00,94.85,95.01,94.62,94.9,14200.0,81.0978,81.2347,80.9012,81.1406,14200.0
2011-01-14 10:30:00,94.86,95.07,94.86,94.99,9000.0,81.1064,81.286,81.1064,81.2176,9000.0
2011-01-14 11:00:00,95.01,95.09,94.87,94.87,13700.0,81.2347,81.3031,81.1149,81.1149,13700.0
2011-01-14 11:30:00,94.92,94.92,94.79,94.85,5100.0,81.1577,81.1577,81.0465,81.0978,5100.0
2011-01-14 12:00:00,94.86,95.01,94.86,94.94,11000.0,81.1064,81.2347,81.1064,81.1748,11000.0
2011-01-14 12:30:00,95.0,95.07,94.97,94.98,11100.0,81.2261,81.286,81.2005,81.209,11100.0
2011-01-14 13:00:00,95.0,95.1,94.99,95.04,6000.0,81.2261,81.3116,81.2176,81.2603,6000.0
2011-01-14 13:30:00,95.01,95.05,94.99,95.02,6400.0,81.2347,81.2689,81.2176,81.2432,6400.0
2011-01-14 14:00:00,95.01,95.03,94.78,94.79,11900.0,81.2347,81.2518,81.038,81.0465,11900.0
2011-01-14 14:30:00,94.77,94.78,94.61,94.65,14000.0,81.0294,81.038,80.8926,80.9268,14000.0
2011-01-14 15:00:00,94.69,94.84,94.69,94.76,10000.0,80.961,81.0893,80.961,81.0209,10000.0
2011-01-14 15:30:00,94.76,95.05,94.75,94.99,33800.0,81.0209,81.2689,81.0123,81.2176,33800.0
2011-01-18 09:30:00,94.62,95.9,94.62,95.83,23700.0,80.9012,81.9956,80.9012,81.9358,23700.0
2011-01-18 10:00:00,95.83,96.72,95.65,96.65,28200.0,81.9358,82.6967,81.7819,82.6369,28200.0
2011-01-18 10:30:00,96.67,96.71,96.55,96.56,12800.0,82.654,82.6882,82.5514,82.5599,12800.0
2011-01-18 11:00:00,96.59,97.19,96.59,97.16,24000.0,82.5856,83.0986,82.5856,83.0729,24000.0
2011-01-18 11:30:00,97.16,97.19,96.89,96.9,11900.0,83.0729,83.0986,82.8421,82.8506,11900.0
2011-01-18 12:00:00,96.94,96.99,96.77,96.82,6100.0,82.8848,82.9276,82.7395,82.7822,6100.0
2011-01-18 12:30:00,96.86,96.98,96.85,96.9,8200.0,82.8164,82.919,82.8079,82.8506,8200.0
2011-01-18 13:00:00,96.86,96.98,96.83,96.88,11100.0,82.8164,82.919,82.7908,82.8335,11100.0
2011-01-18 13:30:00,96.88,96.91,96.69,96.87,15400.0,82.8335,82.8592,82.6711,82.825,15400.0
2011-01-18 14:00:00,96.85,97.07,96.8,97.07,10700.0,82.8079,82.996,82.7651,82.996,10700.0
2011-01-18 14:30:00,97.04,97.26,97.04,97.26,18400.0,82.9703,83.1584,82.9703,83.1584,18400.0
2011-01-18 15:00:00,97.25,97.31,97.14,97.26,14200.0,83.1499,83.2012,83.0558,83.1584,14200.0
2011-01-18 15:30:00,97.29,97.92,97.23,97.79,53900.0,83.1841,83.7227,83.1328,83.6116,53900.0
2011-01-19 09:30:00,97.86,98.72,97.86,98.07,22600.0,83.6714,84.4067,83.6714,83.851,22600.0
2011-01-19 10:00:00,98.12,98.7,98.05,98.27,18300.0,83.8937,84.3896,83.8339,84.022,18300.0
2011-01-19 10:30:00,98.27,98.41,97.81,98.07,13300.0,84.022,84.1417,83.6287,83.851,13300.0
2011-01-19 11:00:00,98.04,98.09,97.66,97.82,9000.0,83.8253,83.8681,83.5004,83.6372,9000.0
2011-01-19 11:30:00,97.85,97.88,97.57,97.67,8000.0,83.6629,83.6885,83.4235,83.509,8000.0
2011-01-19 12:00:00,97.69,97.81,97.53,97.67,7000.0,83.5261,83.6287,83.3893,83.509,7000.0
2011-01-19 12:30:00,97.65,97.65,97.38,97.41,9100.0,83.4919,83.4919,83.261,83.2867,9100.0
2011-01-19 13:00:00,97.46,97.69,97.35,97.62,14800.0,83.3294,83.5261,83.2354,83.4662,14800.0
2011-01-19 13:30:00,97.6,97.69,97.46,97.65,7600.0,83.4491,83.5261,83.3294,83.4919,7600.0
2011-01-19 14:00:00,97.65,97.65,97.43,97.47,7500.0,83.4919,83.4919,83.3038,83.338,7500.0
2011-01-19 14:30:00,97.41,97.44,97.07,97.16,9100.0,83.2867,83.3123,82.996,83.0729,9100.0
2011-01-19 15:00:00,97.23,97.32,97.03,97.15,14600.0,83.1328,83.2097,82.9618,83.0644,14600.0
2011-01-19 15:30:00,97.15,97.23,96.84,97.04,40100.0,83.0644,83.1328,82.7993,82.9703,40100.0
2011-01-20 09:30:00,96.72,96.88,96.47,96.53,12000.0,82.6967,82.8335,82.483,82.5343,12000.0
2011-01-20 10:00:00,96.65,96.87,96.52,96.87,20500.0,82.6369,82.825,82.5257,82.825,20500.0
2011-01-20 10:30:00,96.83,97.01,96.6,96.64,14300.0,82.7908,82.9447,82.5941,82.6283,14300.0
2011-01-20 11:00:00,96.64,96.75,96.58,96.63,17200.0,82.6283,82.7224,82.577,82.6198,17200.0
2011-01-20 11:30:00,96.62,96.62,96.42,96.55,11700.0,82.6112,82.6112,82.4402,82.5514,11700.0
2011-01-20 12:00:00,96.55,96.81,96.43,96.74,8900.0,82.5514,82.7737,82.4488,82.7138,8900.0
2011-01-20 12:30:00,96.69,96.85,96.54,96.68,6400.0,82.6711,82.8079,82.5428,82.6625,6400.0
2011-01-20 13:00:00,96.72,96.8,96.42,96.44,22200.0,82.6967,82.7651,82.4402,82.4573,22200.0
2011-01-20 13:30:00,96.47,96.67,96.39,96.65,7500.0,82.483,82.654,82.4146,82.6369,7500.0
2011-01-20 14:00:00,96.62,96.72,96.35,96.65,16600.0,82.6112,82.6967,82.3804,82.6369,16600.0
2011-01-20 14:30:00,96.68,96.71,96.56,96.65,17300.0,82.6625,82.6882,82.5599,82.6369,17300.0
2011-01-20 15:00:00,96.67,96.7,96.44,96.44,15200.0,82.654,82.6796,82.4573,82.4573,15200.0
2011-01-20 15:30:00,96.39,96.59,96.23,96.32,24000.0,82.4146,82.5856,82.2778,82.3547,24000.0
2011-01-21 09:30:00,96.95,97.07,96.62,97.0,20500.0,82.8934,82.996,82.6112,82.9361,20500.0
2011-01-21 10:00:00,97.0,97.04,96.68,96.88,4700.0,82.9361,82.9703,82.6625,82.8335,4700.0
2011-01-21 10:30:00,96.85,97.21,96.77,96.92,3900.0,82.8079,83.1157,82.7395,82.8677,3900.0
2011-01-21 11:00:00,96.88,96.96,96.45,96.79,9100.0,82.8335,82.9019,82.4659,82.7566,9100.0
2011-01-21 11:30:00,96.74,96.84,96.51,96.51,8900.0,82.7138,82.7993,82.5172,82.5172,8900.0
2011-01-21 12:00:00,96.54,96.58,96.42,96.55,2700.0,82.5428,82.577,82.4402,82.5514,2700.0
2011-01-21 12:30:00,96.58,96.59,96.18,96.41,5400.0,82.577,82.5856,82.235,82.4317,5400.0
2011-01-21 13:00:00,96.42,96.64,96.27,96.49,5500.0,82.4402,82.6283,82.312,82.5001,5500.0
2011-01-21 13:30:00,96.51,96.66,96.49,96.63,2900.0,82.5172,82.6454,82.5001,82.6198,2900.0
2011-01-21 14:00:00,96.61,96.78,96.55,96.74,6600.0,82.6027,82.748,82.5514,82.7138,6600.0
2011-01-21 14:30:00,96.74,96.85,96.69,96.69,6100.0,82.7138,82.8079,82.6711,82.6711,6100.0
2011-01-21 15:00:00,96.69,96.75,96.41,96.41,8100.0,82.6711,82.7224,82.4317,82.4317,8100.0
2011-01-21 15:30:00,96.37,96.37,95.91,96.06,19300.0,82.3975,82.3975,82.0042,82.1324,19300.0
2011-01-24 09:30:00,96.21,96.92,96.14,96.18,10600.0,82.2607,82.8677,82.2008,82.235,10600.0
2011-01-24 10:00:00,96.12,96.28,95.86,96.16,8300.0,82.1837,82.3205,81.9614,82.2179,8300.0
2011-01-24 10:30:00,96.16,96.21,96.01,96.09,3900.0,82.2179,82.2607,82.0897,82.1581,3900.0
2011-01-24 11:00:00,96.05,96.48,95.98,96.48,5000.0,82.1239,82.4915,82.064,82.4915,5000.0
2011-01-24 11:30:00,96.5,96.66,96.48,96.65,7800.0,82.5086,82.6454,82.4915,82.6369,7800.0
2011-01-24 12:00:00,96.69,96.93,96.68,96.76,7300.0,82.6711,82.8763,82.6625,82.7309,7300.0
2011-01-24 12:30:00,96.79,96.91,96.76,96.77,7700.0,82.7566,82.8592,82.7309,82.7395,7700.0
2011-01-24 13:00:00,96.72,97.15,96.72,97.11,7800.0,82.6967,83.0644,82.6967,83.0302,7800.0
2011-01-24 13:30:00,97.07,97.2,96.93,97.04,8500.0,82.996,83.1071,82.8763,82.9703,8500.0
2011-01-24 14:00:00,97.07,97.2,97.0,97.12,4400.0,82.996,83.1071,82.9361,83.0387,4400.0
2011-01-24 14:30:00,97.14,97.21,97.04,97.14,6100.0,83.0558,83.1157,82.9703,83.0558,6100.0
2011-01-24 15:00:00,97.16,97.23,97.05,97.05,8800.0,83.0729,83.1328,82.9789,82.9789,8800.0
2011-01-24 15:30:00,97.08,97.16,96.92,96.99,22200.0,83.0045,83.0729,82.8677,82.9276,22200.0
2011-01-25 09:30:00,96.64,96.64,95.78,96.26,8600.0,82.6283,82.6283,81.893,82.3034,8600.0
2011-01-25 10:00:00,96.27,96.54,96.23,96.35,7000.0,82.312,82.5428,82.2778,82.3804,7000.0
2011-01-25 10:30:00,96.42,96.7,96.41,96.59,3800.0,82.4402,82.6796,82.4317,82.5856,3800.0
2011-01-25 11:00:00,96.59,96.67,96.21,96.23,9000.0,82.5856,82.654,82.2607,82.2778,9000.0
2011-01-25 11:30:00,96.06,96.67,96.06,96.66,10800.0,82.1324,82.654,82.1324,82.6454,10800.0
2011-01-25 12:00:00,96.66,97.34,96.66,97.19,11500.0,82.6454,83.2268,82.6454,83.0986,11500.0
2011-01-25 12:30:00,97.29,97.81,97.12,97.81,17800.0,83.1841,83.6287,83.0387,83.6287,17800.0
2011-01-25 13:00:00,97.75,97.77,97.16,97.17,9600.0,83.5774,83.5945,83.0729,83.0815,9600.0
2011-01-25 13:30:00,97.17,97.32,97.1,97.1,5300.0,83.0815,83.2097,83.0216,83.0216,5300.0
2011-01-25 14:00:00,97.07,97.07,96.55,96.55,10700.0,82.996,82.996,82.5514,82.5514,10700.0
2011-01-25 14:30:00,96.55,96.71,96.51,96.71,11600.0,82.5514,82.6882,82.5172,82.6882,11600.0
2011-01-25 15:00:00,96.68,97.22,96.67,97.21,11600.0,82.6625,83.1242,82.654,83.1157,11600.0
2011-01-25 15:30:00,97.19,97.44,96.99,97.42,19800.0,83.0986,83.3123,82.9276,83.2952,19800.0
2011-01-26 09:30:00,97.58,97.67,97.31,97.57,6900.0,83.432,83.509,83.2012,83.4235,6900.0
2011-01-26 10:00:00,97.65,98.88,97.65,98.88,19600.0,83.4919,84.5435,83.4919,84.5435,19600.0
2011-01-26 10:30:00,98.82,99.23,98.63,98.74,10000.0,84.4922,84.8428,84.3298,84.4238,10000.0
2011-01-26 11:00:00,98.66,98.81,98.54,98.7,3300.0,84.3554,84.4837,84.2528,84.3896,3300.0
2011-01-26 11:30:00,98.56,98.71,98.49,98.54,2400.0,84.2699,84.3982,84.2101,84.2528,2400.0
2011-01-26 12:00:00,98.51,98.7,98.49,98.5,24800.0,84.2272,84.3896,84.2101,84.2186,24800.0
2011-01-26 12:30:00,98.5,98.61,98.32,98.57,6500.0,84.2186,84.3127,84.0647,84.2785,6500.0
2011-01-26 13:00:00,98.51,98.51,98.31,98.31,3200.0,84.2272,84.2272,84.0562,84.0562,3200.0
2011-01-26 13:30:00,98.43,98.52,98.3,98.48,5900.0,84.1588,84.2357,84.0476,84.2015,5900.0
2011-01-26 14:00:00,98.49,98.64,98.16,98.24,7100.0,84.2101,84.3383,83.9279,83.9963,7100.0
2011-01-26 14:30:00,98.2,98.5,98.1,98.48,10500.0,83.9621,84.2186,83.8766,84.2015,10500.0
2011-01-26 15:00:00,98.48,98.54,98.36,98.5,6600.0,84.2015,84.2528,84.0989,84.2186,6600.0
2011-01-26 15:30:00,98.51,98.65,98.3,98.39,34200.0,84.2272,84.3469,84.0476,84.1246,34200.0
2011-01-27 09:30:00,98.38,99.14,98.0,98.5,29200.0,84.116,84.7658,83.7911,84.2186,29200.0
2011-01-27 10:00:00,98.49,98.59,98.12,98.46,16300.0,84.2101,84.2956,83.8937,84.1844,16300.0
2011-01-27 10:30:00,98.48,99.03,98.48,98.97,17400.0,84.2015,84.6718,84.2015,84.6205,17400.0
2011-01-27 11:00:00,99.0,99.08,98.8,98.97,22500.0,84.6461,84.7145,84.4751,84.6205,22500.0
2011-01-27 11:30:00,98.99,99.84,98.98,99.71,18100.0,84.6376,85.3644,84.629,85.2532,18100.0
2011-01-27 12:00:00,99.59,99.86,99.49,99.66,9800.0,85.1506,85.3815,85.0651,85.2105,9800.0
2011-01-27 12:30:00,99.65,100.14,99.64,100.06,12400.0,85.2019,85.6209,85.1934,85.5525,12400.0
2011-01-27 13:00:00,100.03,100.1,99.73,99.73,5400.0,85.5268,85.5867,85.2703,85.2703,5400.0
2011-01-27 13:30:00,99.78,100.24,99.71,99.85,14600.0,85.3131,85.7064,85.2532,85.3729,14600.0
2011-01-27 14:00:00,99.81,99.97,99.47,99.55,16900.0,85.3387,85.4755,85.048,85.1164,16900.0
2011-01-27 14:30:00,99.5,99.85,99.49,99.77,14100.0,85.0737,85.3729,85.0651,85.3045,14100.0
2011-01-27 15:00:00,99.78,99.86,99.66,99.85,29800.0,85.3131,85.3815,85.2105,85.3729,29800.0
2011-01-27 15:30:00,99.82,100.05,99.68,99.73,76300.0,85.3473,85.5439,85.2276,85.2703,76300.0
2011-01-28 09:30:00,99.72,100.73,99.68,100.04,20800.0,85.2618,86.1253,85.2276,85.5354,20800.0
2011-01-28 10:00:00,99.99,100.39,99.53,99.62,29800.0,85.4926,85.8346,85.0993,85.1763,29800.0
2011-01-28 10:30:00,99.51,99.71,99.25,99.51,28800.0,85.0822,85.2532,84.8599,85.0822,28800.0
2011-01-28 11:00:00,99.44,99.94,99.35,99.66,24900.0,85.0224,85.4499,84.9454,85.2105,24900.0
2011-01-28 11:30:00,99.64,99.65,99.02,99.16,39300.0,85.1934,85.2019,84.6632,84.7829,39300.0
2011-01-28 12:00:00,99.16,99.84,98.76,99.82,34400.0,84.7829,85.3644,84.4409,85.3473,34400.0
2011-01-28 12:30:00,99.81,100.09,99.75,99.76,29700.0,85.3387,85.5781,85.2874,85.296,29700.0
2011-01-28 13:00:00,99.8,99.97,99.53,99.8,28700.0,85.3302,85.4755,85.0993,85.3302,28700.0
2011-01-28 13:30:00,99.88,99.91,99.75,99.91,87000.0,85.3986,85.4242,85.2874,85.4242,87000.0
2011-01-28 14:00:00,99.94,100.0,99.77,99.97,22200.0,85.4499,85.5012,85.3045,85.4755,22200.0
2011-01-28 14:30:00,99.97,100.44,99.97,100.22,35000.0,85.4755,85.8774,85.4755,85.6893,35000.0
2011-01-28 15:00:00,100.22,100.22,99.41,99.41,75000.0,85.6893,85.6893,84.9967,84.9967,75000.0
2011-01-28 15:30:00,99.35,99.85,99.35,99.68,64600.0,84.9454,85.3729,84.9454,85.2276,64600.0
2011-01-31 09:30:00,99.79,99.89,99.39,99.46,20300.0,85.3216,85.4071,84.9796,85.0395,20300.0
2011-01-31 10:00:00,99.52,100.4,99.45,100.35,23500.0,85.0908,85.8432,85.0309,85.8004,23500.0
2011-01-31 10:30:00,100.33,100.59,100.29,100.48,11200.0,85.7833,86.0056,85.7491,85.9116,11200.0
2011-01-31 11:00:00,100.49,100.6,100.47,100.56,14500.0,85.9201,86.0142,85.903,85.98,14500.0
2011-01-31 11:30:00,100.54,100.6,100.42,100.56,10800.0,85.9629,86.0142,85.8603,85.98,10800.0
2011-01-31 12:00:00,100.59,101.11,100.59,101.11,12300.0,86.0056,86.4502,86.0056,86.4502,12300.0
2011-01-31 12:30:00,101.07,101.12,100.76,100.85,7200.0,86.416,86.4588,86.151,86.2279,7200.0
2011-01-31 13:00:00,100.82,100.92,100.74,100.83,9100.0,86.2023,86.2878,86.1339,86.2108,9100.0
2011-01-31 13:30:00,100.86,100.88,100.74,100.75,10100.0,86.2365,86.2536,86.1339,86.1424,10100.0
2011-01-31 14:00:00,100.77,100.81,100.41,100.41,11000.0,86.1595,86.1937,85.8517,85.8517,11000.0
2011-01-31 14:30:00,100.4,100.6,100.31,100.55,20500.0,85.8432,86.0142,85.7662,85.9714,20500.0
2011-01-31 15:00:00,100.54,100.78,100.53,100.59,24000.0,85.9629,86.1681,85.9543,86.0056,24000.0
2011-01-31 15:30:00,100.59,100.81,100.52,100.8,41500.0,86.0056,86.1937,85.9458,86.1852,41500.0
2011-02-01 09:30:00,101.58,101.6,100.99,101.18,12600.0,86.8521,86.8692,86.3476,86.5101,12600.0
2011-02-01 10:00:00,101.27,101.47,100.87,101.27,8100.0,86.587,86.758,86.245,86.587,8100.0
2011-02-01 10:30:00,101.27,101.57,101.06,101.54,7700.0,86.587,86.8435,86.4075,86.8179,7700.0
2011-02-01 11:00:00,101.56,101.6,101.18,101.21,6100.0,86.835,86.8692,86.5101,86.5357,6100.0
2011-02-01 11:30:00,101.27,101.62,101.24,101.61,9100.0,86.587,86.8863,86.5614,86.8777,9100.0
2011-02-01 12:00:00,101.61,101.83,101.6,101.77,7600.0,86.8777,87.0658,86.8692,87.0145,7600.0
2011-02-01 12:30:00,101.77,101.99,101.69,101.99,5300.0,87.0145,87.2026,86.9461,87.2026,5300.0
2011-02-01 13:00:00,101.95,101.95,101.7,101.77,3400.0,87.1684,87.1684,86.9547,87.0145,3400.0
2011-02-01 13:30:00,101.78,101.8,101.46,101.48,8100.0,87.0231,87.0402,86.7495,86.7666,8100.0
2011-02-01 14:00:00,101.49,101.59,101.22,101.23,18900.0,86.7751,86.8606,86.5443,86.5528,18900.0
2011-02-01 14:30:00,101.25,101.29,100.97,101.01,13300.0,86.5699,86.6041,86.3305,86.3647,13300.0
2011-02-01 15:00:00,101.06,101.11,100.89,101.05,26300.0,86.4075,86.4502,86.2621,86.3989,26300.0
2011-02-01 15:30:00,101.04,101.22,101.04,101.13,23500.0,86.3904,86.5443,86.3904,86.4673,23500.0
2011-02-02 09:30:00,100.74,102.47,100.51,102.46,11800.0,86.1339,87.613,85.9372,87.6045,11800.0
2011-02-02 10:00:00,102.39,102.65,101.99,102.47,14200.0,87.5446,87.7669,87.2026,87.613,14200.0
2011-02-02 10:30:00,102.6,102.67,102.31,102.56,10900.0,87.7242,87.784,87.4762,87.69,10900.0
2011-02-02 11:00:00,102.56,102.77,102.5,102.72,5900.0,87.69,87.8695,87.6387,87.8268,5900.0
2011-02-02 11:30:00,102.69,102.95,102.58,102.93,7700.0,87.8011,88.0234,87.7071,88.0063,7700.0
2011-02-02 12:00:00,102.94,102.94,102.31,102.31,5600.0,88.0149,88.0149,87.4762,87.4762,5600.0
2011-02-02 12:30:00,102.41,102.41,102.22,102.22,5000.0,87.5617,87.5617,87.3993,87.3993,5000.0
2011-02-02 13:00:00,102.28,102.31,101.95,102.17,6300.0,87.4506,87.4762,87.1684,87.3565,6300.0
2011-02-02 13:30:00,102.2,102.26,102.03,102.23,4500.0,87.3822,87.4335,87.2368,87.4078,4500.0
2011-02-02 14:00:00,102.21,102.4,102.21,102.37,4700.0,87.3907,87.5532,87.3907,87.5275,4700.0
2011-02-02 14:30:00,102.4,102.5,102.18,102.18,15500.0,87.5532,87.6387,87.3651,87.3651,15500.0
2011-02-02 15:00:00,102.13,102.13,101.88,101.91,15400.0,87.3223,87.3223,87.1086,87.1342,15400.0
2011-02-02 15:30:00,101.87,101.89,101.58,101.7,25300.0,87.1,87.1171,86.8521,86.9547,25300.0
2011-02-03 09:30:00,101.51,102.37,101.51,101.86,9600.0,86.7922,87.5275,86.7922,87.0915,9600.0
2011-02-03 10:00:00,101.9,101.92,100.8,100.93,13300.0,87.1257,87.1428,86.1852,86.2963,13300.0
2011-02-03 10:30:00,101.02,101.27,100.76,101.16,9400.0,86.3733,86.587,86.151,86.493,9400.0
2011-02-03 11:00:00,101.16,101.16,100.8,100.84,11700.0,86.493,86.493,86.1852,86.2194,11700.0
2011-02-03 11:30:00,100.85,101.31,100.84,101.26,10400.0,86.2279,86.6212,86.2194,86.5785,10400.0
2011-02-03 12:00:00,101.26,101.47,101.26,101.39,4800.0,86.5785,86.758,86.5785,86.6896,4800.0
2011-02-03 12:30:00,101.41,101.44,101.32,101.4,5400.0,86.7067,86.7324,86.6298,86.6982,5400.0
2011-02-03 13:00:00,101.42,101.56,101.42,101.53,5500.0,86.7153,86.835,86.7153,86.8093,5500.0
2011-02-03 13:30:00,101.53,101.62,101.46,101.55,5400.0,86.8093,86.8863,86.7495,86.8264,5400.0
2011-02-03 14:00:00,101.51,101.57,101.24,101.24,7400.0,86.7922,86.8435,86.5614,86.5614,7400.0
2011-02-03 14:30:00,101.24,101.64,101.22,101.54,9200.0,86.5614,86.9034,86.5443,86.8179,9200.0
2011-02-03 15:00:00,101.61,101.66,101.49,101.59,13500.0,86.8777,86.9205,86.7751,86.8606,13500.0
2011-02-03 15:30:00,101.59,101.69,101.3,101.42,34800.0,86.8606,86.9461,86.6127,86.7153,34800.0
2011-02-04 09:30:00,101.45,101.74,101.37,101.74,4100.0,86.7409,86.9889,86.6725,86.9889,4100.0
2011-02-04 10:00:00,101.67,102.08,101.48,101.94,11900.0,86.929,87.2796,86.7666,87.1599,11900.0
2011-02-04 10:30:00,102.0,102.0,101.55,101.57,6500.0,87.2112,87.2112,86.8264,86.8435,6500.0
2011-02-04 11:00:00,101.76,101.9,101.52,101.8,8900.0,87.006,87.1257,86.8008,87.0402,8900.0
2011-02-04 11:30:00,101.87,101.91,101.73,101.73,2400.0,87.1,87.1342,86.9803,86.9803,2400.0
2011-02-04 12:00:00,101.82,102.0,101.7,102.0,4100.0,87.0573,87.2112,86.9547,87.2112,4100.0
2011-02-04 12:30:00,102.01,102.13,101.93,102.03,4500.0,87.2197,87.3223,87.1513,87.2368,4500.0
2011-02-04 13:00:00,102.14,102.29,102.08,102.22,7300.0,87.3309,87.4591,87.2796,87.3993,7300.0
2011-02-04 13:30:00,102.17,102.17,101.95,102.1,4600.0,87.3565,87.3565,87.1684,87.2967,4600.0
2011-02-04 14:00:00,102.05,102.08,101.83,102.08,6600.0,87.2539,87.2796,87.0658,87.2796,6600.0
2011-02-04 14:30:00,102.0,102.0,101.77,101.98,6600.0,87.2112,87.2112,87.0145,87.1941,6600.0
2011-02-04 15:00:00,102.03,102.1,101.97,101.97,7700.0,87.2368,87.2967,87.1855,87.1855,7700.0
2011-02-04 15:30:00,101.97,102.12,101.9,101.93,14800.0,87.1855,87.3138,87.1257,87.1513,14800.0
2011-02-07 09:30:00,101.91,102.65,101.91,102.17,9500.0,87.1342,87.7669,87.1342,87.3565,9500.0
2011-02-07 10:00:00,102.19,102.56,102.19,102.56,10700.0,87.3736,87.69,87.3736,87.69,10700.0
2011-02-07 10:30:00,102.54,102.72,102.54,102.67,4000.0,87.6729,87.8268,87.6729,87.784,4000.0
2011-02-07 11:00:00,102.68,102.84,102.55,102.58,5800.0,87.7926,87.9294,87.6814,87.7071,5800.0
2011-02-07 11:30:00,102.64,102.76,102.5,102.66,4800.0,87.7584,87.861,87.6387,87.7755,4800.0
2011-02-07 12:00:00,102.72,102.82,102.62,102.68,10400.0,87.8268,87.9123,87.7413,87.7926,10400.0
2011-02-07 12:30:00,102.72,102.95,102.72,102.91,5000.0,87.8268,88.0234,87.8268,87.9892,5000.0
2011-02-07 13:00:00,102.86,102.93,102.85,102.87,4400.0,87.9465,88.0063,87.9379,87.955,4400.0
2011-02-07 13:30:00,102.87,102.87,102.66,102.84,4100.0,87.955,87.955,87.7755,87.9294,4100.0
2011-02-07 14:00:00,102.82,102.89,102.75,102.75,4400.0,87.9123,87.9721,87.8524,87.8524,4400.0
2011-02-07 14:30:00,102.75,102.83,102.49,102.59,6900.0,87.8524,87.9208,87.6301,87.7156,6900.0
2011-02-07 15:00:00,102.65,102.75,102.46,102.46,10500.0,87.7669,87.8524,87.6045,87.6045,10500.0
2011-02-07 15:30:00,102.46,102.92,102.46,102.72,18700.0,87.6045,87.9978,87.6045,87.8268,18700.0
2011-02-08 09:30:00,102.54,102.99,102.54,102.78,14900.0,87.6729,88.0576,87.6729,87.8781,14900.0
2011-02-08 10:00:00,102.82,103.19,102.7,103.1,10200.0,87.9123,88.2286,87.8097,88.1517,10200.0
2011-02-08 10:30:00,103.1,103.39,103.02,103.19,9700.0,88.1517,88.3996,88.0833,88.2286,9700.0
2011-02-08 11:00:00,103.18,103.38,103.07,103.32,6200.0,88.2201,88.3911,88.126,88.3398,6200.0
2011-02-08 11:30:00,103.33,103.66,103.33,103.55,160400.0,88.3483,88.6305,88.3483,88.5365,160400.0
2011-02-08 12:00:00,103.55,103.56,103.1,103.1,10100.0,88.5365,88.545,88.1517,88.1517,10100.0
2011-02-08 12:30:00,103.17,103.47,103.06,103.47,17000.0,88.2115,88.468,88.1175,88.468,17000.0
2011-02-08 13:00:00,103.47,103.48,103.23,103.28,8300.0,88.468,88.4766,88.2628,88.3056,8300.0
2011-02-08 13:30:00,103.28,103.38,103.18,103.29,5700.0,88.3056,88.3911,88.2201,88.3141,5700.0
2011-02-08 14:00:00,103.3,103.62,103.3,103.62,5200.0,88.3227,88.5963,88.3227,88.5963,5200.0
2011-02-08 14:30:00,103.62,103.73,103.47,103.49,4500.0,88.5963,88.6904,88.468,88.4851,4500.0
2011-02-08 15:00:00,103.49,103.58,103.45,103.46,7400.0,88.4851,88.5621,88.4509,88.4595,7400.0
2011-02-08 15:30:00,103.47,103.66,103.4,103.52,16000.0,88.468,88.6305,88.4082,88.5108,16000.0
2011-02-09 09:30:00,103.02,103.24,102.5,102.73,10700.0,88.0833,88.2714,87.6387,87.8353,10700.0
2011-02-09 10:00:00,102.74,103.38,102.74,103.26,10600.0,87.8439,88.3911,87.8439,88.2885,10600.0
2011-02-09 10:30:00,103.18,103.69,103.1,103.33,8100.0,88.2201,88.6562,88.1517,88.3483,8100.0
2011-02-09 11:00:00,103.28,103.4,102.92,103.06,7100.0,88.3056,88.4082,87.9978,88.1175,7100.0
2011-02-09 11:30:00,103.07,103.22,102.97,103.04,5100.0,88.126,88.2543,88.0405,88.1004,5100.0
2011-02-09 12:00:00,103.07,103.37,102.98,103.35,6500.0,88.126,88.3825,88.0491,88.3654,6500.0
2011-02-09 12:30:00,103.33,103.55,103.27,103.31,7600.0,88.3483,88.5365,88.297,88.3312,7600.0
2011-02-09 13:00:00,103.37,103.6,103.34,103.6,4500.0,88.3825,88.5792,88.3569,88.5792,4500.0
2011-02-09 13:30:00,103.55,103.66,103.52,103.56,6000.0,88.5365,88.6305,88.5108,88.545,6000.0
2011-02-09 14:00:00,103.54,103.56,103.35,103.51,7800.0,88.5279,88.545,88.3654,88.5022,7800.0
2011-02-09 14:30:00,103.55,103.6,103.22,103.28,11000.0,88.5365,88.5792,88.2543,88.3056,11000.0
2011-02-09 15:00:00,103.26,103.66,103.26,103.59,16500.0,88.2885,88.6305,88.2885,88.5707,16500.0
2011-02-09 15:30:00,103.6,103.66,103.54,103.66,49700.0,88.5792,88.6305,88.5279,88.6305,49700.0
2011-02-10 09:30:00,103.1,103.52,102.9,103.02,40400.0,88.1517,88.5108,87.9807,88.0833,40400.0
2011-02-10 10:00:00,103.08,104.0,102.91,103.76,29600.0,88.1346,88.9212,87.9892,88.716,29600.0
2011-02-10 10:30:00,103.68,104.13,103.68,103.97,7200.0,88.6476,89.0324,88.6476,88.8956,7200.0
2011-02-10 11:00:00,103.94,104.15,103.71,103.71,20100.0,88.8699,89.0495,88.6733,88.6733,20100.0
2011-02-10 11:30:00,103.83,103.92,103.76,103.79,7200.0,88.7759,88.8528,88.716,88.7417,7200.0
2011-02-10 12:00:00,103.79,103.81,103.61,103.8,6900.0,88.7417,88.7588,88.5878,88.7502,6900.0
2011-02-10 12:30:00,103.8,103.88,103.64,103.73,8800.0,88.7502,88.8186,88.6134,88.6904,8800.0
2011-02-10 13:00:00,103.72,103.72,103.44,103.44,47400.0,88.6818,88.6818,88.4424,88.4424,47400.0
2011-02-10 13:30:00,103.45,103.9,103.44,103.78,11800.0,88.4509,88.8357,88.4424,88.7331,11800.0
2011-02-10 14:00:00,103.74,103.81,103.62,103.69,9300.0,88.6989,88.7588,88.5963,88.6562,9300.0
2011-02-10 14:30:00,103.73,103.83,103.55,103.55,20200.0,88.6904,88.7759,88.5365,88.5365,20200.0
2011-02-10 15:00:00,103.54,103.55,103.32,103.47,31300.0,88.5279,88.5365,88.3398,88.468,31300.0
2011-02-10 15:30:00,103.47,103.71,103.34,103.71,32500.0,88.468,88.6733,88.3569,88.6733,32500.0
2011-02-11 09:30:00,103.23,103.51,102.88,103.51,13500.0,88.2628,88.5022,87.9636,88.5022,13500.0
2011-02-11 10:00:00,103.74,104.13,103.7,103.81,20700.0,88.6989,89.0324,88.6647,88.7588,20700.0
2011-02-11 10:30:00,103.72,104.0,103.53,104.0,11100.0,88.6818,88.9212,88.5193,88.9212,11100.0
2011-02-11 11:00:00,104.0,104.39,103.99,104.25,8300.0,88.9212,89.2547,88.9127,89.135,8300.0
2011-02-11 11:30:00,104.26,104.59,104.26,104.57,10100.0,89.1435,89.4257,89.1435,89.4086,10100.0
2011-02-11 12:00:00,104.59,104.59,104.26,104.48,11400.0,89.4257,89.4257,89.1435,89.3316,11400.0
2011-02-11 12:30:00,104.48,104.52,104.33,104.52,5600.0,89.3316,89.3658,89.2034,89.3658,5600.0
2011-02-11 13:00:00,104.51,104.68,104.44,104.67,13800.0,89.3573,89.5026,89.2974,89.4941,13800.0
2011-02-11 13:30:00,104.68,104.79,104.58,104.64,9500.0,89.5026,89.5967,89.4171,89.4684,9500.0
2011-02-11 14:00:00,104.6,104.87,104.6,104.79,9600.0,89.4342,89.6651,89.4342,89.5967,9600.0
2011-02-11 14:30:00,104.78,104.87,104.76,104.76,9600.0,89.5881,89.6651,89.571,89.571,9600.0
2011-02-11 15:00:00,104.8,105.0,104.78,104.78,24300.0,89.6052,89.7762,89.5881,89.5881,24300.0
2011-02-11 15:30:00,104.82,104.89,104.62,104.81,30800.0,89.6223,89.6822,89.4513,89.6138,30800.0
2011-02-14 09:30:00,104.7,105.36,104.58,105.06,11400.0,89.5197,90.084,89.4171,89.8275,11400.0
2011-02-14 10:00:00,105.05,105.19,105.0,105.09,21700.0,89.819,89.9387,89.7762,89.8532,21700.0
2011-02-14 10:30:00,105.08,105.19,104.83,105.01,18100.0,89.8446,89.9387,89.6309,89.7848,18100.0
2011-02-14 11:00:00,105.03,105.46,104.97,105.2,13300.0,89.8019,90.1695,89.7506,89.9472,13300.0
2011-02-14 11:30:00,105.25,105.25,105.1,105.18,7600.0,89.99,89.99,89.8617,89.9301,7600.0
2011-02-14 12:00:00,105.2,105.42,105.05,105.42,7700.0,89.9472,90.1353,89.819,90.1353,7700.0
2011-02-14 12:30:00,105.36,105.5,105.34,105.43,6000.0,90.084,90.2037,90.0669,90.1439,6000.0
2011-02-14 13:00:00,105.4,105.45,105.2,105.35,30500.0,90.1182,90.161,89.9472,90.0755,30500.0
2011-02-14 13:30:00,105.32,105.32,105.0,105.05,9500.0,90.0498,90.0498,89.7762,89.819,9500.0
2011-02-14 14:00:00,105.04,105.19,105.0,105.13,7600.0,89.8104,89.9387,89.7762,89.8874,7600.0
2011-02-14 14:30:00,105.16,105.43,105.16,105.31,4400.0,89.913,90.1439,89.913,90.0413,4400.0
2011-02-14 15:00:00,105.31,105.33,105.16,105.16,5600.0,90.0413,90.0584,89.913,89.913,5600.0
2011-02-14 15:30:00,105.19,105.33,105.1,105.28,17800.0,89.9387,90.0584,89.8617,90.0156,17800.0
2011-02-15 09:30:00,104.9,105.58,104.9,105.48,18800.0,89.6907,90.2721,89.6907,90.1866,18800.0
2011-02-15 10:00:00,105.47,105.51,105.04,105.04,7100.0,90.1781,90.2123,89.8104,89.8104,7100.0
2011-02-15 10:30:00,105.1,105.1,104.91,105.0,5300.0,89.8617,89.8617,89.6993,89.7762,5300.0
2011-02-15 11:00:00,104.99,105.51,104.99,105.5,19100.0,89.7677,90.2123,89.7677,90.2037,19100.0
2011-02-15 11:30:00,105.51,105.53,105.23,105.37,9000.0,90.2123,90.2294,89.9729,90.0926,9000.0
2011-02-15 12:00:00,105.38,105.94,105.38,105.94,5600.0,90.1011,90.5799,90.1011,90.5799,5600.0
2011-02-15 12:30:00,105.94,105.94,105.77,105.79,2700.0,90.5799,90.5799,90.4346,90.4517,2700.0
2011-02-15 13:00:00,105.73,105.73,105.48,105.51,4300.0,90.4004,90.4004,90.1866,90.2123,4300.0
2011-02-15 13:30:00,105.55,105.55,105.34,105.34,3100.0,90.2465,90.2465,90.0669,90.0669,3100.0
2011-02-15 14:00:00,105.34,105.34,105.1,105.15,4000.0,90.0669,90.0669,89.8617,89.9045,4000.0
2011-02-15 14:30:00,105.09,105.34,105.07,105.29,4100.0,89.8532,90.0669,89.8361,90.0242,4100.0
2011-02-15 15:00:00,105.29,105.49,105.29,105.35,7800.0,90.0242,90.1952,90.0242,90.0755,7800.0
2011-02-15 15:30:00,105.34,105.49,105.32,105.39,23800.0,90.0669,90.1952,90.0498,90.1097,23800.0
2011-02-16 09:30:00,105.96,106.23,105.41,105.83,8700.0,90.597,90.8279,90.1268,90.4859,8700.0
2011-02-16 10:00:00,105.91,106.23,105.81,106.14,3100.0,90.5543,90.8279,90.4688,90.7509,3100.0
2011-02-16 10:30:00,106.12,106.44,106.12,106.39,4500.0,90.7338,91.0074,90.7338,90.9647,4500.0
2011-02-16 11:00:00,106.42,106.48,106.19,106.21,5000.0,90.9903,91.0416,90.7937,90.8108,5000.0
2011-02-16 11:30:00,106.19,106.33,106.12,106.28,4200.0,90.7937,90.9134,90.7338,90.8706,4200.0
2011-02-16 12:00:00,106.28,106.28,105.89,106.17,10700.0,90.8706,90.8706,90.5372,90.7766,10700.0
2011-02-16 12:30:00,106.14,106.15,105.95,106.03,7400.0,90.7509,90.7595,90.5885,90.6569,7400.0
2011-02-16 13:00:00,106.03,106.2,106.01,106.12,9500.0,90.6569,90.8022,90.6398,90.7338,9500.0
2011-02-16 13:30:00,106.05,106.26,106.02,106.26,4500.0,90.674,90.8535,90.6483,90.8535,4500.0
2011-02-16 14:00:00,106.28,106.33,106.14,106.15,7900.0,90.8706,90.9134,90.7509,90.7595,7900.0
2011-02-16 14:30:00,106.08,106.43,106.08,106.41,10700.0,90.6996,90.9989,90.6996,90.9818,10700.0
2011-02-16 15:00:00,106.44,106.6,106.39,106.43,6400.0,91.0074,91.1442,90.9647,90.9989,6400.0
2011-02-16 15:30:00,106.45,106.51,106.33,106.49,15400.0,91.016,91.0673,90.9134,91.0502,15400.0
2011-02-17 09:30:00,106.41,106.88,106.24,106.41,22300.0,90.9818,91.3836,90.8364,90.9818,22300.0
2011-02-17 10:00:00,106.53,106.73,106.24,106.65,13000.0,91.0844,91.2554,90.8364,91.187,13000.0
2011-02-17 10:30:00,106.75,106.87,106.53,106.53,9000.0,91.2725,91.3751,91.0844,91.0844,9000.0
2011-02-17 11:00:00,106.48,107.07,106.44,107.07,10200.0,91.0416,91.5461,91.0074,91.5461,10200.0
2011-02-17 11:30:00,107.08,107.72,107.04,107.49,13600.0,91.5546,92.1018,91.5204,91.9052,13600.0
2011-02-17 12:00:00,107.57,107.57,107.24,107.49,14400.0,91.9736,91.9736,91.6914,91.9052,14400.0
2011-02-17 12:30:00,107.46,107.99,107.46,107.92,15800.0,91.8795,92.3327,91.8795,92.2729,15800.0
2011-02-17 13:00:00,107.89,107.96,107.67,107.85,18500.0,92.2472,92.3071,92.0591,92.213,18500.0
2011-02-17 13:30:00,107.85,107.85,107.75,107.81,10300.0,92.213,92.213,92.1275,92.1788,10300.0
2011-02-17 14:00:00,107.79,107.79,107.56,107.63,13800.0,92.1617,92.1617,91.965,92.0249,13800.0
2011-02-17 14:30:00,107.59,107.69,107.58,107.69,7800.0,91.9907,92.0762,91.9821,92.0762,7800.0
2011-02-17 15:00:00,107.69,107.84,107.66,107.73,9200.0,92.0762,92.2044,92.0505,92.1104,9200.0
2011-02-17 15:30:00,107.74,107.75,107.43,107.43,21000.0,92.1189,92.1275,91.8539,91.8539,21000.0
2011-02-18 09:30:00,107.86,107.86,107.43,107.43,16000.0,92.2215,92.2215,91.8539,91.8539,16000.0
2011-02-18 10:00:00,107.43,107.52,107.26,107.52,7400.0,91.8539,91.9308,91.7085,91.9308,7400.0
2011-02-18 10:30:00,107.53,108.0,107.52,107.67,12900.0,91.9394,92.3413,91.9308,92.0591,12900.0
2011-02-18 11:00:00,107.78,107.89,107.64,107.83,3800.0,92.1531,92.2472,92.0334,92.1959,3800.0
2011-02-18 11:30:00,107.83,108.0,107.83,108.0,4500.0,92.1959,92.3413,92.1959,92.3413,4500.0
2011-02-18 12:00:00,107.97,108.32,107.96,108.23,5900.0,92.3156,92.6149,92.3071,92.5379,5900.0
2011-02-18 12:30:00,108.23,108.26,108.09,108.09,2900.0,92.5379,92.5636,92.4182,92.4182,2900.0
2011-02-18 13:00:00,108.07,108.14,107.93,107.97,4300.0,92.4011,92.461,92.2814,92.3156,4300.0
2011-02-18 13:30:00,107.93,108.0,107.62,107.99,5000.0,92.2814,92.3413,92.0163,92.3327,5000.0
2011-02-18 14:00:00,108.0,108.04,107.71,107.75,6300.0,92.3413,92.3755,92.0933,92.1275,6300.0
2011-02-18 14:30:00,107.75,107.88,107.7,107.82,5400.0,92.1275,92.2387,92.0847,92.1873,5400.0
2011-02-18 15:00:00,107.83,107.84,107.61,107.63,8100.0,92.1959,92.2044,92.0078,92.0249,8100.0
2011-02-18 15:30:00,107.62,107.88,107.53,107.81,31300.0,92.0163,92.2387,91.9394,92.1788,31300.0
2011-02-22 09:30:00,106.68,107.0,106.08,107.0,11900.0,91.2126,91.4862,90.6996,91.4862,11900.0
2011-02-22 10:00:00,107.08,107.36,106.81,107.07,13600.0,91.5546,91.794,91.3238,91.5461,13600.0
2011-02-22 10:30:00,107.0,107.26,106.77,106.83,14700.0,91.4862,91.7085,91.2896,91.3409,14700.0
2011-02-22 11:00:00,106.83,106.9,106.4,106.44,6900.0,91.3409,91.4007,90.9732,91.0074,6900.0
2011-02-22 11:30:00,106.52,106.71,106.36,106.54,10400.0,91.0758,91.2383,90.939,91.0929,10400.0
2011-02-22 12:00:00,106.49,106.8,106.4,106.58,10100.0,91.0502,91.3152,90.9732,91.1271,10100.0
2011-02-22 12:30:00,106.6,106.67,106.02,106.19,10200.0,91.1442,91.2041,90.6483,90.7937,10200.0
2011-02-22 13:00:00,106.1,106.32,105.86,106.01,12400.0,90.7167,90.9048,90.5115,90.6398,12400.0
2011-02-22 13:30:00,106.06,106.15,105.85,105.9,6300.0,90.6825,90.7595,90.503,90.5457,6300.0
2011-02-22 14:00:00,105.93,105.97,105.73,105.97,9100.0,90.5714,90.6056,90.4004,90.6056,9100.0
2011-02-22 14:30:00,105.95,106.26,105.91,105.97,11700.0,90.5885,90.8535,90.5543,90.6056,11700.0
2011-02-22 15:00:00,105.96,106.02,105.43,105.44,18700.0,90.597,90.6483,90.1439,90.1524,18700.0
2011-02-22 15:30:00,105.44,105.55,105.07,105.29,160100.0,90.1524,90.2465,89.8361,90.0242,160100.0
2011-02-23 09:30:00,105.08,105.28,104.17,104.5,26500.0,89.8446,90.0156,89.0666,89.3487,26500.0
2011-02-23 10:00:00,104.6,104.74,103.85,104.01,23400.0,89.4342,89.5539,88.793,88.9298,23400.0
2011-02-23 10:30:00,104.04,104.04,103.27,103.81,14900.0,88.9554,88.9554,88.297,88.7588,14900.0
2011-02-23 11:00:00,103.91,104.0,103.54,103.58,14600.0,88.8443,88.9212,88.5279,88.5621,14600.0
2011-02-23 11:30:00,103.54,103.61,103.11,103.11,12700.0,88.5279,88.5878,88.1602,88.1602,12700.0
2011-02-23 12:00:00,103.14,103.16,102.29,102.59,19300.0,88.1859,88.203,87.4591,87.7156,19300.0
2011-02-23 12:30:00,102.7,102.8,102.45,102.68,27700.0,87.8097,87.8952,87.5959,87.7926,27700.0
2011-02-23 13:00:00,102.65,102.73,102.11,102.51,18300.0,87.7669,87.8353,87.3052,87.6472,18300.0
2011-02-23 13:30:00,102.51,102.73,102.39,102.64,25900.0,87.6472,87.8353,87.5446,87.7584,25900.0
2011-02-23 14:00:00,102.63,102.86,102.52,102.59,20700.0,87.7498,87.9465,87.6558,87.7156,20700.0
2011-02-23 14:30:00,102.64,104.48,102.37,102.9,55400.0,87.7584,89.3316,87.5275,87.9807,55400.0
2011-02-23 15:00:00,102.84,102.87,102.27,102.57,61100.0,87.9294,87.955,87.442,87.6985,61100.0
2011-02-23 15:30:00,102.59,102.62,101.65,101.76,85300.0,87.7156,87.7413,86.9119,87.006,85300.0
2011-02-24 09:30:00,101.22,103.49,100.92,103.22,33300.0,86.7407,88.686,86.4836,88.4546,33300.0
2011-02-24 10:00:00,103.22,103.6,102.45,103.36,14500.0,88.4546,88.7802,87.7947,88.5746,14500.0
2011-02-24 10:30:00,103.42,103.44,103.0,103.07,11100.0,88.626,88.6431,88.266,88.326,11100.0
2011-02-24 11:00:00,103.0,103.11,102.43,102.56,19600.0,88.266,88.3603,87.7776,87.889,19600.0
2011-02-24 11:30:00,102.54,102.6,101.7,101.99,14000.0,87.8718,87.9233,87.152,87.4005,14000.0
2011-02-24 12:00:00,102.0,102.04,101.1,101.24,30900.0,87.4091,87.4434,86.6378,86.7578,30900.0
2011-02-24 12:30:00,101.24,101.82,101.24,101.64,19300.0,86.7578,87.2548,86.7578,87.1006,19300.0
2011-02-24 13:00:00,101.57,101.89,101.16,101.33,21700.0,87.0406,87.3148,86.6893,86.8349,21700.0
2011-02-24 13:30:00,101.3,101.47,100.14,100.35,33500.0,86.8092,86.9549,85.8152,85.9951,33500.0
2011-02-24 14:00:00,100.36,101.19,100.35,101.06,30300.0,86.0037,86.715,85.9951,86.6036,30300.0
2011-02-24 14:30:00,101.07,101.1,100.6,100.81,32300.0,86.6121,86.6378,86.2094,86.3893,32300.0
2011-02-24 15:00:00,100.82,101.55,100.78,101.41,46000.0,86.3979,87.0235,86.3636,86.9035,46000.0
2011-02-24 15:30:00,101.44,101.55,101.13,101.36,64700.0,86.9292,87.0235,86.6635,86.8606,64700.0
2011-02-25 09:30:00,101.99,102.8,101.69,102.41,13500.0,87.4005,88.0947,87.1434,87.7604,13500.0
2011-02-25 10:00:00,102.57,103.4,102.57,103.25,23200.0,87.8976,88.6088,87.8976,88.4803,23200.0
2011-02-25 10:30:00,103.21,103.98,103.11,103.83,16900.0,88.446,89.1059,88.3603,88.9773,16900.0
2011-02-25 11:00:00,103.71,104.26,103.66,103.67,20600.0,88.8745,89.3458,88.8316,88.8402,20600.0
2011-02-25 11:30:00,103.72,103.88,103.45,103.88,10100.0,88.8831,89.0202,88.6517,89.0202,10100.0
2011-02-25 12:00:00,103.86,104.23,103.79,104.22,8600.0,89.003,89.3201,88.943,89.3115,8600.0
2011-02-25 12:30:00,104.2,104.33,104.1,104.32,14200.0,89.2944,89.4058,89.2087,89.3972,14200.0
2011-02-25 13:00:00,104.27,104.53,104.15,104.48,7200.0,89.3544,89.5772,89.2515,89.5343,7200.0
2011-02-25 13:30:00,104.38,104.7,104.31,104.46,9600.0,89.4486,89.7229,89.3887,89.5172,9600.0
2011-02-25 14:00:00,104.46,104.49,104.25,104.31,16100.0,89.5172,89.5429,89.3372,89.3887,16100.0
2011-02-25 14:30:00,104.29,104.48,104.24,104.48,12400.0,89.3715,89.5343,89.3287,89.5343,12400.0
2011-02-25 15:00:00,104.42,104.66,104.37,104.57,13500.0,89.4829,89.6886,89.4401,89.6115,13500.0
2011-02-25 15:30:00,104.58,105.0,104.49,105.0,71700.0,89.62,89.98,89.5429,89.98,71700.0
2011-02-28 09:30:00,105.68,106.37,105.36,105.63,26300.0,90.5627,91.154,90.2885,90.5198,26300.0
2011-02-28 10:00:00,105.62,106.14,105.62,106.0,17000.0,90.5113,90.9569,90.5113,90.8369,17000.0
2011-02-28 10:30:00,106.0,106.0,105.06,105.11,16000.0,90.8369,90.8369,90.0314,90.0742,16000.0
2011-02-28 11:00:00,105.1,105.34,105.03,105.09,10400.0,90.0656,90.2713,90.0057,90.0571,10400.0
2011-02-28 11:30:00,105.03,105.17,104.66,105.17,6900.0,90.0057,90.1256,89.6886,90.1256,6900.0
2011-02-28 12:00:00,105.19,105.33,105.19,105.26,5200.0,90.1428,90.2627,90.1428,90.2028,5200.0
2011-02-28 12:30:00,105.31,105.36,104.8,104.87,5100.0,90.2456,90.2885,89.8086,89.8685,5100.0
2011-02-28 13:00:00,104.82,104.82,104.45,104.59,8200.0,89.8257,89.8257,89.5086,89.6286,8200.0
2011-02-28 13:30:00,104.53,104.68,104.4,104.56,8100.0,89.5772,89.7057,89.4658,89.6029,8100.0
2011-02-28 14:00:00,104.5,104.6,104.17,104.6,16500.0,89.5515,89.6372,89.2687,89.6372,16500.0
2011-02-28 14:30:00,104.55,104.73,104.39,104.48,12900.0,89.5943,89.7486,89.4572,89.5343,12900.0
2011-02-28 15:00:00,104.52,104.54,104.12,104.4,31100.0,89.5686,89.5858,89.2258,89.4658,31100.0
2011-02-28 15:30:00,104.4,104.9,104.4,104.73,45300.0,89.4658,89.8943,89.4658,89.7486,45300.0
2011-03-01 09:30:00,105.01,105.28,104.26,104.39,9400.0,89.9885,90.2199,89.3458,89.4572,9400.0
2011-03-01 10:00:00,104.3,104.6,103.5,103.5,16600.0,89.3801,89.6372,88.6945,88.6945,16600.0
2011-03-01 10:30:00,103.29,104.12,103.29,104.12,9500.0,88.5146,89.2258,88.5146,89.2258,9500.0
2011-03-01 11:00:00,104.29,104.93,104.18,104.37,16600.0,89.3715,89.92,89.2773,89.4401,16600.0
2011-03-01 11:30:00,104.3,104.34,103.09,103.09,21600.0,89.3801,89.4144,88.3432,88.3432,21600.0
2011-03-01 12:00:00,103.1,103.1,102.72,102.75,16800.0,88.3517,88.3517,88.0261,88.0518,16800.0
2011-03-01 12:30:00,102.69,103.17,102.68,103.15,6700.0,88.0004,88.4117,87.9918,88.3946,6700.0
2011-03-01 13:00:00,103.05,103.05,102.32,102.45,23400.0,88.3089,88.3089,87.6833,87.7947,23400.0
2011-03-01 13:30:00,102.45,102.63,102.18,102.49,7900.0,87.7947,87.949,87.5633,87.829,7900.0
2011-03-01 14:00:00,102.46,102.46,102.01,102.01,9900.0,87.8033,87.8033,87.4177,87.4177,9900.0
2011-03-01 14:30:00,102.06,102.19,101.89,101.89,16000.0,87.4605,87.5719,87.3148,87.3148,16000.0
2011-03-01 15:00:00,101.89,102.27,101.8,102.2,13700.0,87.3148,87.6405,87.2377,87.5805,13700.0
2011-03-01 15:30:00,102.31,102.51,102.15,102.38,23200.0,87.6748,87.8461,87.5376,87.7347,23200.0
2011-03-02 09:30:00,101.98,103.76,101.35,103.63,16100.0,87.392,88.9173,86.8521,88.8059,16100.0
2011-03-02 10:00:00,103.66,103.99,103.64,103.94,11200.0,88.8316,89.1144,88.8145,89.0716,11200.0
2011-03-02 10:30:00,103.89,104.84,103.89,104.77,20900.0,89.0287,89.8428,89.0287,89.7829,20900.0
2011-03-02 11:00:00,104.77,104.96,104.1,104.18,11300.0,89.7829,89.9457,89.2087,89.2773,11300.0
2011-03-02 11:30:00,104.05,104.45,103.58,103.58,5500.0,89.1658,89.5086,88.7631,88.7631,5500.0
2011-03-02 12:00:00,103.46,103.66,103.43,103.64,10400.0,88.6602,88.8316,88.6345,88.8145,10400.0
2011-03-02 12:30:00,103.66,103.7,103.41,103.41,18600.0,88.8316,88.8659,88.6174,88.6174,18600.0
2011-03-02 13:00:00,103.4,103.62,103.1,103.15,15200.0,88.6088,88.7974,88.3517,88.3946,15200.0
2011-03-02 13:30:00,103.18,103.29,102.96,103.03,11100.0,88.4203,88.5146,88.2318,88.2918,11100.0
2011-03-02 14:00:00,103.08,103.48,102.9,103.09,12400.0,88.3346,88.6774,88.1804,88.3432,12400.0
2011-03-02 14:30:00,103.12,103.43,103.1,103.25,21000.0,88.3689,88.6345,88.3517,88.4803,21000.0
2011-03-02 15:00:00,103.27,103.43,103.11,103.11,16000.0,88.4974,88.6345,88.3603,88.3603,16000.0
2011-03-02 15:30:00,103.17,103.31,103.07,103.18,30100.0,88.4117,88.5317,88.326,88.4203,30100.0
2011-03-03 09:30:00,103.58,105.08,103.58,104.76,12000.0,88.7631,90.0485,88.7631,89.7743,12000.0
2011-03-03 10:00:00,104.87,105.08,104.64,104.97,8400.0,89.8685,90.0485,89.6714,89.9542,8400.0
2011-03-03 10:30:00,104.99,105.3,104.82,105.07,10100.0,89.9714,90.237,89.8257,90.0399,10100.0
2011-03-03 11:00:00,105.03,105.15,104.81,104.95,15100.0,90.0057,90.1085,89.8171,89.9371,15100.0
2011-03-03 11:30:00,104.86,104.99,104.68,104.82,16700.0,89.86,89.9714,89.7057,89.8257,16700.0
2011-03-03 12:00:00,104.92,105.15,104.92,104.96,9600.0,89.9114,90.1085,89.9114,89.9457,9600.0
2011-03-03 12:30:00,105.0,105.22,104.94,104.99,12300.0,89.98,90.1685,89.9285,89.9714,12300.0
2011-03-03 13:00:00,104.98,105.18,104.81,104.81,10200.0,89.9628,90.1342,89.8171,89.8171,10200.0
2011-03-03 13:30:00,104.77,105.07,104.77,104.96,9600.0,89.7829,90.0399,89.7829,89.9457,9600.0
2011-03-03 14:00:00,104.94,105.25,104.91,105.0,11900.0,89.9285,90.1942,89.9028,89.98,11900.0
2011-03-03 14:30:00,104.99,105.19,104.92,105.18,8300.0,89.9714,90.1428,89.9114,90.1342,8300.0
2011-03-03 15:00:00,105.11,105.2,104.95,105.06,9400.0,90.0742,90.1513,89.9371,90.0314,9400.0
2011-03-03 15:30:00,105.06,105.17,104.87,105.07,38300.0,90.0314,90.1256,89.8685,90.0399,38300.0
2011-03-04 09:30:00,104.92,105.18,104.21,104.76,9100.0,89.9114,90.1342,89.303,89.7743,9100.0
2011-03-04 10:00:00,104.75,104.76,104.14,104.51,9400.0,89.7657,89.7743,89.243,89.56,9400.0
2011-03-04 10:30:00,104.5,104.5,104.06,104.25,7800.0,89.5515,89.5515,89.1744,89.3372,7800.0
2011-03-04 11:00:00,104.35,104.46,103.87,104.03,11900.0,89.4229,89.5172,89.0116,89.1487,11900.0
2011-03-04 11:30:00,104.0,104.26,103.8,103.95,12300.0,89.123,89.3458,88.9516,89.0802,12300.0
2011-03-04 12:00:00,103.81,103.93,103.22,103.23,8900.0,88.9602,89.063,88.4546,88.4631,8900.0
2011-03-04 12:30:00,103.3,103.41,103.12,103.19,11600.0,88.5231,88.6174,88.3689,88.4289,11600.0
2011-03-04 13:00:00,103.3,103.51,103.18,103.45,4000.0,88.5231,88.7031,88.4203,88.6517,4000.0
2011-03-04 13:30:00,103.41,103.68,103.33,103.63,13200.0,88.6174,88.8488,88.5488,88.8059,13200.0
2011-03-04 14:00:00,103.61,103.66,103.46,103.66,5800.0,88.7888,88.8316,88.6602,88.8316,5800.0
2011-03-04 14:30:00,103.64,103.89,103.58,103.89,5100.0,88.8145,89.0287,88.7631,89.0287,5100.0
2011-03-04 15:00:00,103.86,104.11,103.56,103.56,13700.0,89.003,89.2173,88.7459,88.7459,13700.0
2011-03-04 15:30:00,103.57,104.21,103.46,104.21,29800.0,88.7545,89.303,88.6602,89.303,29800.0
2011-03-07 09:30:00,104.68,104.77,104.25,104.46,8800.0,89.7057,89.7829,89.3372,89.5172,8800.0
2011-03-07 10:00:00,104.43,104.51,104.13,104.31,5400.0,89.4915,89.56,89.2344,89.3887,5400.0
2011-03-07 10:30:00,104.3,104.35,103.31,103.47,10400.0,89.3801,89.4229,88.5317,88.6688,10400.0
2011-03-07 11:00:00,103.41,103.48,102.78,102.89,17600.0,88.6174,88.6774,88.0775,88.1718,17600.0
2011-03-07 11:30:00,102.93,102.94,102.54,102.63,10500.0,88.2061,88.2146,87.8718,87.949,10500.0
2011-03-07 12:00:00,102.64,103.04,102.56,102.87,6200.0,87.9575,88.3003,87.889,88.1546,6200.0
2011-03-07 12:30:00,102.74,102.99,102.6,102.61,6100.0,88.0432,88.2575,87.9233,87.9318,6100.0
2011-03-07 13:00:00,102.64,102.75,102.5,102.69,6300.0,87.9575,88.0518,87.8376,88.0004,6300.0
2011-03-07 13:30:00,102.64,102.78,102.41,102.41,17300.0,87.9575,88.0775,87.7604,87.7604,17300.0
2011-03-07 14:00:00,102.41,102.86,102.37,102.7,31300.0,87.7604,88.1461,87.7262,88.009,31300.0
2011-03-07 14:30:00,102.66,102.71,102.53,102.63,26100.0,87.9747,88.0175,87.8633,87.949,26100.0
2011-03-07 15:00:00,102.58,103.03,102.51,102.96,42500.0,87.9061,88.2918,87.8461,88.2318,42500.0
2011-03-07 15:30:00,102.95,103.24,102.75,102.77,33600.0,88.2232,88.4717,88.0518,88.0689,33600.0
2011-03-08 09:30:00,103.23,103.37,102.51,103.01,13200.0,88.4631,88.5831,87.8461,88.2746,13200.0
2011-03-08 10:00:00,103.06,103.53,102.96,103.41,48400.0,88.3175,88.7202,88.2318,88.6174,48400.0
2011-03-08 10:30:00,103.5,103.7,103.2,103.36,47000.0,88.6945,88.8659,88.4374,88.5746,47000.0
2011-03-08 11:00:00,103.32,103.48,103.15,103.42,22900.0,88.5403,88.6774,88.3946,88.626,22900.0
2011-03-08 11:30:00,103.42,104.2,103.37,104.17,17900.0,88.626,89.2944,88.5831,89.2687,17900.0
2011-03-08 12:00:00,104.16,104.55,104.02,104.38,21300.0,89.2601,89.5943,89.1401,89.4486,21300.0
2011-03-08 12:30:00,104.3,104.43,104.01,104.07,27000.0,89.3801,89.4915,89.1316,89.183,27000.0
2011-03-08 13:00:00,104.01,104.26,103.99,104.1,18400.0,89.1316,89.3458,89.1144,89.2087,18400.0
2011-03-08 13:30:00,104.22,104.51,104.2,104.43,7100.0,89.3115,89.56,89.2944,89.4915,7100.0
2011-03-08 14:00:00,104.39,104.48,103.92,104.14,11300.0,89.4572,89.5343,89.0544,89.243,11300.0
2011-03-08 14:30:00,104.17,104.59,103.91,104.57,15900.0,89.2687,89.6286,89.0459,89.6115,15900.0
2011-03-08 15:00:00,104.58,104.72,104.35,104.42,21500.0,89.62,89.74,89.4229,89.4829,21500.0
2011-03-08 15:30:00,104.53,104.53,104.15,104.22,22600.0,89.5772,89.5772,89.2515,89.3115,22600.0
2011-03-09 09:30:00,103.88,104.15,102.84,103.2,27400.0,89.0202,89.2515,88.1289,88.4374,27400.0
2011-03-09 10:00:00,103.09,103.48,102.82,103.41,37400.0,88.3432,88.6774,88.1118,88.6174,37400.0
2011-03-09 10:30:00,103.41,103.44,102.57,102.67,23800.0,88.6174,88.6431,87.8976,87.9833,23800.0
2011-03-09 11:00:00,102.66,103.47,102.5,103.34,11200.0,87.9747,88.6688,87.8376,88.5574,11200.0
2011-03-09 11:30:00,103.27,104.1,103.0,104.1,13200.0,88.4974,89.2087,88.266,89.2087,13200.0
2011-03-09 12:00:00,104.1,104.42,104.0,104.0,12900.0,89.2087,89.4829,89.123,89.123,12900.0
2011-03-09 12:30:00,104.03,104.22,103.9,104.04,12900.0,89.1487,89.3115,89.0373,89.1573,12900.0
2011-03-09 13:00:00,104.23,104.43,103.93,104.3,12200.0,89.3201,89.4915,89.063,89.3801,12200.0
2011-03-09 13:30:00,104.19,104.27,103.76,103.97,7900.0,89.2858,89.3544,88.9173,89.0973,7900.0
2011-03-09 14:00:00,103.98,104.15,103.84,104.14,11100.0,89.1059,89.2515,88.9859,89.243,11100.0
2011-03-09 14:30:00,104.14,104.29,103.71,104.28,11200.0,89.243,89.3715,88.8745,89.3629,11200.0
2011-03-09 15:00:00,104.28,104.42,104.16,104.32,16400.0,89.3629,89.4829,89.2601,89.3972,16400.0
2011-03-09 15:30:00,104.31,104.34,103.99,104.01,17300.0,89.3887,89.4144,89.1144,89.1316,17300.0
2011-03-10 09:30:00,102.52,102.56,101.36,102.04,24000.0,87.8547,87.889,86.8606,87.4434,24000.0
2011-03-10 10:00:00,101.93,102.18,101.8,102.08,25800.0,87.3491,87.5633,87.2377,87.4777,25800.0
2011-03-10 10:30:00,102.0,102.15,101.75,102.06,11100.0,87.4091,87.5376,87.1949,87.4605,11100.0
2011-03-10 11:00:00,102.01,102.09,101.8,101.99,7700.0,87.4177,87.4862,87.2377,87.4005,7700.0
2011-03-10 11:30:00,101.94,102.08,101.91,102.08,9500.0,87.3577,87.4777,87.332,87.4777,9500.0
2011-03-10 12:00:00,102.16,102.32,102.06,102.06,10000.0,87.5462,87.6833,87.4605,87.4605,10000.0
2011-03-10 12:30:00,102.1,102.48,101.99,102.43,5000.0,87.4948,87.8204,87.4005,87.7776,5000.0
2011-03-10 13:00:00,102.5,102.77,102.29,102.32,8800.0,87.8376,88.0689,87.6576,87.6833,8800.0
2011-03-10 13:30:00,102.27,102.27,101.59,101.81,20900.0,87.6405,87.6405,87.0577,87.2463,20900.0
2011-03-10 14:00:00,101.74,102.06,101.68,101.91,9300.0,87.1863,87.4605,87.1349,87.332,9300.0
2011-03-10 14:30:00,101.92,102.38,101.91,102.14,9200.0,87.3405,87.7347,87.332,87.5291,9200.0
2011-03-10 15:00:00,102.1,102.2,101.86,101.99,19900.0,87.4948,87.5805,87.2891,87.4005,19900.0
2011-03-10 15:30:00,101.95,102.53,101.85,102.04,41600.0,87.3662,87.8633,87.2806,87.4434,41600.0
2011-03-11 09:30:00,101.45,102.61,101.35,102.12,11100.0,86.9378,87.9318,86.8521,87.5119,11100.0
2011-03-11 10:00:00,101.82,101.82,101.25,101.25,19100.0,87.2548,87.2548,86.7664,86.7664,19100.0
2011-03-11 10:30:00,101.33,101.49,101.26,101.41,18500.0,86.8349,86.9721,86.775,86.9035,18500.0
2011-03-11 11:00:00,101.53,101.53,101.32,101.38,15200.0,87.0063,87.0063,86.8264,86.8778,15200.0
2011-03-11 11:30:00,101.37,101.86,101.37,101.77,23500.0,86.8692,87.2891,86.8692,87.212,23500.0
2011-03-11 12:00:00,101.83,102.14,101.75,102.03,9700.0,87.2634,87.5291,87.1949,87.4348,9700.0
2011-03-11 12:30:00,102.11,102.35,102.01,102.18,9700.0,87.5034,87.709,87.4177,87.5633,9700.0
2011-03-11 13:00:00,102.23,102.31,102.02,102.16,12000.0,87.6062,87.6748,87.4262,87.5462,12000.0
2011-03-11 13:30:00,102.16,102.28,102.11,102.11,8100.0,87.5462,87.649,87.5034,87.5034,8100.0
2011-03-11 14:00:00,102.14,102.45,102.08,102.42,6600.0,87.5291,87.7947,87.4777,87.769,6600.0
2011-03-11 14:30:00,102.49,102.55,102.01,102.15,28900.0,87.829,87.8804,87.4177,87.5376,28900.0
2011-03-11 15:00:00,102.21,102.54,102.1,102.45,14100.0,87.5891,87.8718,87.4948,87.7947,14100.0
2011-03-11 15:30:00,102.57,102.67,102.31,102.31,29100.0,87.8976,87.9833,87.6748,87.6748,29100.0
2011-03-14 09:30:00,102.24,103.01,101.51,102.79,28800.0,87.6148,88.2746,86.9892,88.0861,28800.0
2011-03-14 10:00:00,102.73,102.91,101.97,102.39,43300.0,88.0347,88.1889,87.3834,87.7433,43300.0
2011-03-14 10:30:00,102.33,102.33,101.67,101.7,10600.0,87.6919,87.6919,87.1263,87.152,10600.0
2011-03-14 11:00:00,101.67,101.86,100.86,101.33,15800.0,87.1263,87.2891,86.4322,86.8349,15800.0
2011-03-14 11:30:00,101.21,101.61,101.15,101.46,15000.0,86.7321,87.0749,86.6807,86.9463,15000.0
2011-03-14 12:00:00,101.5,101.75,101.37,101.71,18600.0,86.9806,87.1949,86.8692,87.1606,18600.0
2011-03-14 12:30:00,101.66,102.0,101.59,102.0,14600.0,87.1177,87.4091,87.0577,87.4091,14600.0
2011-03-14 13:00:00,102.0,102.36,101.94,102.36,10500.0,87.4091,87.7176,87.3577,87.7176,10500.0
2011-03-14 13:30:00,102.34,102.46,102.06,102.29,12200.0,87.7005,87.8033,87.4605,87.6576,12200.0
2011-03-14 14:00:00,102.31,102.6,102.12,102.44,13200.0,87.6748,87.9233,87.5119,87.7862,13200.0
2011-03-14 14:30:00,102.49,102.5,101.99,102.23,12500.0,87.829,87.8376,87.4005,87.6062,12500.0
2011-03-14 15:00:00,102.23,102.62,102.21,102.25,21900.0,87.6062,87.9404,87.5891,87.6233,21900.0
2011-03-14 15:30:00,102.36,102.82,102.15,102.27,56000.0,87.7176,88.1118,87.5376,87.6405,56000.0
2011-03-15 09:30:00,100.29,100.44,97.7,99.81,52400.0,85.9437,86.0723,83.7242,85.5324,52400.0
2011-03-15 10:00:00,99.74,100.23,98.85,100.23,64900.0,85.4724,85.8923,84.7097,85.8923,64900.0
2011-03-15 10:30:00,100.23,100.23,99.34,99.34,46100.0,85.8923,85.8923,85.1296,85.1296,46100.0
2011-03-15 11:00:00,99.34,99.34,98.39,98.71,45200.0,85.1296,85.1296,84.3155,84.5897,45200.0
2011-03-15 11:30:00,98.72,99.15,98.53,99.09,26700.0,84.5983,84.9668,84.4355,84.9154,26700.0
2011-03-15 12:00:00,99.04,99.38,98.89,99.03,24300.0,84.8725,85.1639,84.744,84.8639,24300.0
2011-03-15 12:30:00,98.99,99.2,98.84,99.15,46600.0,84.8297,85.0096,84.7011,84.9668,46600.0
2011-03-15 13:00:00,99.09,99.09,98.74,98.74,19900.0,84.9154,84.9154,84.6154,84.6154,19900.0
2011-03-15 13:30:00,98.74,98.96,98.55,98.73,19000.0,84.6154,84.804,84.4526,84.6069,19000.0
2011-03-15 14:00:00,98.78,99.03,98.56,98.91,30100.0,84.6497,84.8639,84.4612,84.7611,30100.0
2011-03-15 14:30:00,98.9,99.03,98.69,98.7,35400.0,84.7525,84.8639,84.5726,84.5812,35400.0
2011-03-15 15:00:00,98.72,98.9,98.21,98.62,75300.0,84.5983,84.7525,84.1612,84.5126,75300.0
2011-03-15 15:30:00,98.65,99.14,98.22,98.36,118500.0,84.5383,84.9582,84.1698,84.2898,118500.0
2011-03-16 09:30:00,98.22,99.27,97.89,98.85,46200.0,84.1698,85.0696,83.887,84.7097,46200.0
2011-03-16 10:00:00,98.85,99.36,98.63,98.85,35500.0,84.7097,85.1467,84.5212,84.7097,35500.0
2011-03-16 10:30:00,98.76,98.87,97.95,97.95,17000.0,84.6326,84.7268,83.9384,83.9384,17000.0
2011-03-16 11:00:00,97.89,98.38,97.14,98.0,32400.0,83.887,84.3069,83.2443,83.9813,32400.0
2011-03-16 11:30:00,98.01,98.06,97.28,97.56,27700.0,83.9899,84.0327,83.3643,83.6042,27700.0
2011-03-16 12:00:00,97.56,98.01,97.27,97.88,32600.0,83.6042,83.9899,83.3557,83.8785,32600.0
2011-03-16 12:30:00,97.89,98.19,97.62,98.19,17300.0,83.887,84.1441,83.6556,84.1441,17300.0
2011-03-16 13:00:00,98.19,98.39,97.89,98.09,22000.0,84.1441,84.3155,83.887,84.0584,22000.0
2011-03-16 13:30:00,98.01,98.12,97.7,97.91,14700.0,83.9899,84.0841,83.7242,83.9042,14700.0
2011-03-16 14:00:00,97.84,97.88,97.04,97.07,36500.0,83.8442,83.8785,83.1586,83.1843,36500.0
2011-03-16 14:30:00,97.18,98.02,97.13,97.73,41100.0,83.2786,83.9984,83.2357,83.7499,41100.0
2011-03-16 15:00:00,97.85,97.92,97.21,97.36,36000.0,83.8527,83.9127,83.3043,83.4328,36000.0
2011-03-16 15:30:00,97.37,97.42,96.49,96.62,121100.0,83.4414,83.4843,82.6873,82.7987,121100.0
2011-03-17 09:30:00,97.74,98.34,97.25,97.66,52500.0,83.7585,84.2727,83.3386,83.6899,52500.0
2011-03-17 10:00:00,97.64,98.77,97.42,98.64,33200.0,83.6728,84.6411,83.4843,84.5297,33200.0
2011-03-17 10:30:00,98.74,98.84,98.11,98.22,13700.0,84.6154,84.7011,84.0756,84.1698,13700.0
2011-03-17 11:00:00,98.26,98.4,97.94,97.97,11700.0,84.2041,84.3241,83.9299,83.9556,11700.0
2011-03-17 11:30:00,97.87,98.22,97.87,98.02,8800.0,83.8699,84.1698,83.8699,83.9984,8800.0
2011-03-17 12:00:00,98.0,98.12,97.82,97.92,22300.0,83.9813,84.0841,83.827,83.9127,22300.0
2011-03-17 12:30:00,97.92,97.92,97.57,97.62,19300.0,83.9127,83.9127,83.6128,83.6556,19300.0
2011-03-17 13:00:00,97.56,97.65,96.99,97.06,23400.0,83.6042,83.6814,83.1158,83.1758,23400.0
2011-03-17 13:30:00,97.05,97.43,96.9,97.1,22500.0,83.1672,83.4928,83.0386,83.21,22500.0
2011-03-17 14:00:00,97.12,97.25,96.93,97.17,25500.0,83.2272,83.3386,83.0643,83.27,25500.0
2011-03-17 14:30:00,97.21,97.58,97.18,97.43,11700.0,83.3043,83.6214,83.2786,83.4928,11700.0
2011-03-17 15:00:00,97.44,97.5,97.09,97.2,10800.0,83.5014,83.5528,83.2015,83.2957,10800.0
2011-03-17 15:30:00,97.2,97.46,97.13,97.18,38500.0,83.2957,83.5185,83.2357,83.2786,38500.0
2011-03-18 09:30:00,98.09,98.8,98.09,98.26,32400.0,84.0584,84.6668,84.0584,84.2041,32400.0
2011-03-18 10:00:00,98.25,98.34,97.85,97.97,23600.0,84.1955,84.2727,83.8527,83.9556,23600.0
2011-03-18 10:30:00,97.91,98.23,97.77,98.22,14900.0,83.9042,84.1784,83.7842,84.1698,14900.0
2011-03-18 11:00:00,98.25,98.32,97.93,97.95,10700.0,84.1955,84.2555,83.9213,83.9384,10700.0
2011-03-18 11:30:00,97.82,98.04,97.7,97.82,15800.0,83.827,84.0156,83.7242,83.827,15800.0
2011-03-18 12:00:00,97.84,98.27,97.84,98.27,10800.0,83.8442,84.2127,83.8442,84.2127,10800.0
2011-03-18 12:30:00,98.29,98.45,98.19,98.33,10000.0,84.2298,84.3669,84.1441,84.2641,10000.0
2011-03-18 13:00:00,98.23,98.58,98.23,98.41,10200.0,84.1784,84.4783,84.1784,84.3326,10200.0
2011-03-18 13:30:00,98.45,98.7,98.44,98.59,8700.0,84.3669,84.5812,84.3583,84.4869,8700.0
2011-03-18 14:00:00,98.57,98.57,98.27,98.36,10800.0,84.4698,84.4698,84.2127,84.2898,10800.0
2011-03-18 14:30:00,98.39,98.58,98.17,98.42,20700.0,84.3155,84.4783,84.127,84.3412,20700.0
2011-03-18 15:00:00,98.45,98.45,98.23,98.24,13000.0,84.3669,84.3669,84.1784,84.187,13000.0
2011-03-18 15:30:00,98.25,98.48,98.16,98.39,48700.0,84.1955,84.3926,84.1184,84.3155,48700.0
2011-03-21 09:30:00,99.65,101.08,99.61,100.34,14000.0,85.3953,86.6207,85.361,85.9866,14000.0
2011-03-21 10:00:00,100.25,101.0,100.18,100.89,12300.0,85.9094,86.5521,85.8494,86.4579,12300.0
2011-03-21 10:30:00,100.9,101.28,100.89,101.17,14900.0,86.4664,86.7921,86.4579,86.6978,14900.0
2011-03-21 11:00:00,101.17,101.28,101.01,101.01,8300.0,86.6978,86.7921,86.5607,86.5607,8300.0
2011-03-21 11:30:00,101.07,101.2,101.02,101.04,5600.0,86.6121,86.7235,86.5693,86.5864,5600.0
2011-03-21 12:00:00,101.05,101.05,100.89,101.0,6400.0,86.595,86.595,86.4579,86.5521,6400.0
2011-03-21 12:30:00,101.0,101.02,100.75,100.82,5100.0,86.5521,86.5693,86.3379,86.3979,5100.0
2011-03-21 13:00:00,100.82,100.83,100.45,100.49,6400.0,86.3979,86.4065,86.0808,86.1151,6400.0
2011-03-21 13:30:00,100.52,100.59,100.36,100.52,10200.0,86.1408,86.2008,86.0037,86.1408,10200.0
2011-03-21 14:00:00,100.56,100.68,100.42,100.56,7800.0,86.1751,86.2779,86.0551,86.1751,7800.0
2011-03-21 14:30:00,100.6,100.71,100.36,100.38,15400.0,86.2094,86.3036,86.0037,86.0208,15400.0
2011-03-21 15:00:00,100.38,100.53,100.12,100.16,9500.0,86.0208,86.1494,85.798,85.8323,9500.0
2011-03-21 15:30:00,100.2,100.47,100.19,100.35,20100.0,85.8666,86.098,85.858,85.9951,20100.0
2011-03-22 09:30:00,100.55,101.0,100.29,100.29,12800.0,86.1665,86.5521,85.9437,85.9437,12800.0
2011-03-22 10:00:00,100.2,100.79,100.2,100.79,11200.0,85.8666,86.3722,85.8666,86.3722,11200.0
2011-03-22 10:30:00,100.73,100.76,100.31,100.31,7900.0,86.3208,86.3465,85.9608,85.9608,7900.0
2011-03-22 11:00:00,100.22,100.78,100.19,100.78,10400.0,85.8837,86.3636,85.858,86.3636,10400.0
2011-03-22 11:30:00,100.72,100.75,100.52,100.52,7100.0,86.3122,86.3379,86.1408,86.1408,7100.0
2011-03-22 12:00:00,100.55,100.63,100.51,100.53,5900.0,86.1665,86.2351,86.1322,86.1494,5900.0
2011-03-22 12:30:00,100.5,100.5,100.33,100.36,6400.0,86.1237,86.1237,85.978,86.0037,6400.0
2011-03-22 13:00:00,100.32,100.32,99.91,99.91,10300.0,85.9694,85.9694,85.6181,85.6181,10300.0
2011-03-22 13:30:00,99.91,100.31,99.91,100.31,5000.0,85.6181,85.9608,85.6181,85.9608,5000.0
2011-03-22 14:00:00,100.27,100.27,99.87,99.88,4900.0,85.9266,85.9266,85.5838,85.5924,4900.0
2011-03-22 14:30:00,99.89,100.19,99.87,100.01,11800.0,85.6009,85.858,85.5838,85.7038,11800.0
2011-03-22 15:00:00,100.0,100.1,99.95,100.01,12900.0,85.6952,85.7809,85.6523,85.7038,12900.0
2011-03-22 15:30:00,99.99,100.15,99.9,99.91,26900.0,85.6866,85.8237,85.6095,85.6181,26900.0
2011-03-23 09:30:00,99.57,99.87,99.32,99.62,8600.0,85.3267,85.5838,85.1125,85.3696,8600.0
2011-03-23 10:00:00,99.5,99.54,99.13,99.42,12700.0,85.2667,85.301,84.9496,85.1982,12700.0
2011-03-23 10:30:00,99.53,99.59,98.9,99.05,20200.0,85.2924,85.3438,84.7525,84.8811,20200.0
2011-03-23 11:00:00,99.03,99.26,98.96,99.24,15700.0,84.8639,85.061,84.804,85.0439,15700.0
2011-03-23 11:30:00,99.3,99.85,99.2,99.74,9600.0,85.0953,85.5666,85.0096,85.4724,9600.0
2011-03-23 12:00:00,99.79,100.31,99.7,100.29,6600.0,85.5152,85.9608,85.4381,85.9437,6600.0
2011-03-23 12:30:00,100.33,100.45,100.24,100.27,9200.0,85.978,86.0808,85.9009,85.9266,9200.0
2011-03-23 13:00:00,100.33,100.49,100.12,100.15,6900.0,85.978,86.1151,85.798,85.8237,6900.0
2011-03-23 13:30:00,100.12,100.6,100.12,100.37,3800.0,85.798,86.2094,85.798,86.0123,3800.0
2011-03-23 14:00:00,100.4,100.58,100.24,100.47,4400.0,86.038,86.1922,85.9009,86.098,4400.0
2011-03-23 14:30:00,100.42,100.87,100.34,100.74,8000.0,86.0551,86.4407,85.9866,86.3293,8000.0
2011-03-23 15:00:00,100.82,100.96,100.69,100.89,11900.0,86.3979,86.5179,86.2865,86.4579,11900.0
2011-03-23 15:30:00,100.89,100.94,100.54,100.57,24200.0,86.4579,86.5007,86.1579,86.1837,24200.0
2011-03-24 09:30:00,101.1,101.49,100.6,100.78,15100.0,86.6378,86.9721,86.2094,86.3636,15100.0
2011-03-24 10:00:00,100.72,100.96,100.28,100.69,29800.0,86.3122,86.5179,85.9351,86.2865,29800.0
2011-03-24 10:30:00,100.69,101.19,100.69,101.07,12300.0,86.2865,86.715,86.2865,86.6121,12300.0
2011-03-24 11:00:00,101.15,101.8,101.12,101.61,20300.0,86.6807,87.2377,86.655,87.0749,20300.0
2011-03-24 11:30:00,101.5,101.64,101.42,101.44,7700.0,86.9806,87.1006,86.9121,86.9292,7700.0
2011-03-24 12:00:00,101.45,101.99,101.44,101.99,7200.0,86.9378,87.4005,86.9292,87.4005,7200.0
2011-03-24 12:30:00,101.98,101.99,101.69,101.69,8000.0,87.392,87.4005,87.1434,87.1434,8000.0
2011-03-24 13:00:00,101.68,101.74,101.58,101.67,8400.0,87.1349,87.1863,87.0492,87.1263,8400.0
2011-03-24 13:30:00,101.73,101.74,101.36,101.59,11700.0,87.1777,87.1863,86.8606,87.0577,11700.0
2011-03-24 14:00:00,101.6,101.76,101.49,101.76,6600.0,87.0663,87.2034,86.9721,87.2034,6600.0
2011-03-24 14:30:00,101.76,101.94,101.71,101.82,8000.0,87.2034,87.3577,87.1606,87.2548,8000.0
2011-03-24 15:00:00,101.78,101.99,101.53,101.91,19900.0,87.2206,87.4005,87.0063,87.332,19900.0
2011-03-24 15:30:00,101.97,101.97,101.57,101.75,18800.0,87.3834,87.3834,87.0406,87.1949,18800.0
2011-03-25 09:30:00,101.73,102.17,101.44,102.08,10400.0,87.1777,87.5548,86.9292,87.4777,10400.0
2011-03-25 10:00:00,102.27,102.51,102.03,102.51,10200.0,87.6405,87.8461,87.4348,87.8461,10200.0
2011-03-25 10:30:00,102.51,103.21,102.51,103.15,12100.0,87.8461,88.446,87.8461,88.3946,12100.0
2011-03-25 11:00:00,103.29,103.35,103.0,103.0,7200.0,88.5146,88.566,88.266,88.266,7200.0
2011-03-25 11:30:00,103.05,103.2,102.84,103.12,4700.0,88.3089,88.4374,88.1289,88.3689,4700.0
2011-03-25 12:00:00,103.18,103.33,103.16,103.26,8900.0,88.4203,88.5488,88.4032,88.4889,8900.0
2011-03-25 12:30:00,103.25,103.29,103.07,103.19,8300.0,88.4803,88.5146,88.326,88.4289,8300.0
2011-03-25 13:00:00,103.07,103.33,102.97,103.33,6200.0,88.326,88.5488,88.2403,88.5488,6200.0
2011-03-25 13:30:00,103.35,103.41,102.93,102.99,6800.0,88.566,88.6174,88.2061,88.2575,6800.0
2011-03-25 14:00:00,103.15,103.18,102.9,102.96,9200.0,88.3946,88.4203,88.1804,88.2318,9200.0
2011-03-25 14:30:00,102.91,102.96,102.62,102.75,7200.0,88.1889,88.2318,87.9404,88.0518,7200.0
2011-03-25 15:00:00,102.76,102.87,102.45,102.52,11400.0,88.0604,88.1546,87.7947,87.8547,11400.0
2011-03-25 15:30:00,102.47,102.63,102.04,102.11,23300.0,87.8119,87.949,87.4434,87.5034,23300.0
2011-03-28 09:30:00,102.5,102.5,101.97,102.42,8700.0,87.8376,87.8376,87.3834,87.769,8700.0
2011-03-28 10:00:00,102.46,102.49,102.01,102.32,17800.0,87.8033,87.829,87.4177,87.6833,17800.0
2011-03-28 10:30:00,102.23,102.47,102.16,102.21,22400.0,87.6062,87.8119,87.5462,87.5891,22400.0
2011-03-28 11:00:00,102.19,102.66,102.0,102.65,9300.0,87.5719,87.9747,87.4091,87.9661,9300.0
2011-03-28 11:30:00,102.67,102.84,102.27,102.84,8300.0,87.9833,88.1289,87.6405,88.1289,8300.0
2011-03-28 12:00:00,102.78,102.9,102.67,102.86,12700.0,88.0775,88.1804,87.9833,88.1461,12700.0
2011-03-28 12:30:00,102.84,103.09,102.84,102.89,9200.0,88.1289,88.3432,88.1289,88.1718,9200.0
2011-03-28 13:00:00,102.89,103.08,102.86,102.98,9100.0,88.1718,88.3346,88.1461,88.2489,9100.0
2011-03-28 13:30:00,102.9,103.1,102.9,103.08,9900.0,88.1804,88.3517,88.1804,88.3346,9900.0
2011-03-28 14:00:00,103.05,103.19,102.82,103.19,16700.0,88.3089,88.4289,88.1118,88.4289,16700.0
2011-03-28 14:30:00,103.18,103.27,103.13,103.15,20300.0,88.4203,88.4974,88.3775,88.3946,20300.0
2011-03-28 15:00:00,103.15,103.3,102.93,103.03,36400.0,88.3946,88.5231,88.2061,88.2918,36400.0
2011-03-28 15:30:00,103.03,103.11,102.58,102.72,45700.0,88.2918,88.3603,87.9061,88.0261,45700.0
2011-03-29 09:30:00,102.29,103.2,102.08,103.1,17000.0,87.6576,88.4374,87.4777,88.3517,17000.0
2011-03-29 10:00:00,103.1,103.82,102.98,103.82,12800.0,88.3517,88.9687,88.2489,88.9687,12800.0
2011-03-29 10:30:00,103.82,103.87,103.37,103.63,16900.0,88.9687,89.0116,88.5831,88.8059,16900.0
2011-03-29 11:00:00,103.61,104.13,103.59,104.06,8100.0,88.7888,89.2344,88.7716,89.1744,8100.0
2011-03-29 11:30:00,104.04,104.05,103.92,103.96,7000.0,89.1573,89.1658,89.0544,89.0887,7000.0
2011-03-29 12:00:00,103.97,104.05,103.84,103.84,6300.0,89.0973,89.1658,88.9859,88.9859,6300.0
2011-03-29 12:30:00,103.82,103.91,103.78,103.91,4300.0,88.9687,89.0459,88.9345,89.0459,4300.0
2011-03-29 13:00:00,103.91,103.91,103.66,103.73,5900.0,89.0459,89.0459,88.8316,88.8916,5900.0
2011-03-29 13:30:00,103.69,103.99,103.62,103.87,10900.0,88.8573,89.1144,88.7974,89.0116,10900.0
2011-03-29 14:00:00,103.88,104.18,103.88,103.94,8400.0,89.0202,89.2773,89.0202,89.0716,8400.0
2011-03-29 14:30:00,103.95,104.36,103.95,104.33,15500.0,89.0802,89.4315,89.0802,89.4058,15500.0
2011-03-29 15:00:00,104.33,104.43,103.89,103.91,13300.0,89.4058,89.4915,89.0287,89.0459,13300.0
2011-03-29 15:30:00,103.91,104.02,103.75,103.9,22400.0,89.0459,89.1401,88.9088,89.0373,22400.0
2011-03-30 09:30:00,104.45,104.72,104.33,104.6,7300.0,89.5086,89.74,89.4058,89.6372,7300.0
2011-03-30 10:00:00,104.56,104.86,104.43,104.43,10000.0,89.6029,89.86,89.4915,89.4915,10000.0
2011-03-30 10:30:00,104.52,104.74,104.41,104.65,12700.0,89.5686,89.7571,89.4744,89.68,12700.0
2011-03-30 11:00:00,104.63,104.67,104.53,104.63,4600.0,89.6629,89.6972,89.5772,89.6629,4600.0
2011-03-30 11:30:00,104.66,104.95,104.66,104.79,9700.0,89.6886,89.9371,89.6886,89.8,9700.0
2011-03-30 12:00:00,104.83,105.26,104.83,105.06,10400.0,89.8343,90.2028,89.8343,90.0314,10400.0
2011-03-30 12:30:00,105.05,105.19,104.86,104.86,4500.0,90.0228,90.1428,89.86,89.86,4500.0
2011-03-30 13:00:00,104.86,104.9,104.75,104.77,7800.0,89.86,89.8943,89.7657,89.7829,7800.0
2011-03-30 13:30:00,104.7,104.71,104.42,104.45,12600.0,89.7229,89.7314,89.4829,89.5086,12600.0
2011-03-30 14:00:00,104.44,104.47,104.27,104.32,11000.0,89.5001,89.5258,89.3544,89.3972,11000.0
2011-03-30 14:30:00,104.31,104.49,104.31,104.41,4400.0,89.3887,89.5429,89.3887,89.4744,4400.0
2011-03-30 15:00:00,104.36,104.56,104.3,104.56,10300.0,89.4315,89.6029,89.3801,89.6029,10300.0
2011-03-30 15:30:00,104.49,104.77,104.46,104.55,22800.0,89.5429,89.7829,89.5172,89.5943,22800.0
2011-03-31 09:30:00,104.21,104.71,104.21,104.41,10000.0,89.303,89.7314,89.303,89.4744,10000.0
2011-03-31 10:00:00,104.42,104.42,103.94,104.06,10000.0,89.4829,89.4829,89.0716,89.1744,10000.0
2011-03-31 10:30:00,104.04,104.27,103.89,103.95,16000.0,89.1573,89.3544,89.0287,89.0802,16000.0
2011-03-31 11:00:00,103.96,104.1,103.86,104.0,7100.0,89.0887,89.2087,89.003,89.123,7100.0
2011-03-31 11:30:00,104.0,104.12,103.87,104.06,11100.0,89.123,89.2258,89.0116,89.1744,11100.0
2011-03-31 12:00:00,104.12,104.22,103.99,104.13,11400.0,89.2258,89.3115,89.1144,89.2344,11400.0
2011-03-31 12:30:00,104.18,104.28,104.03,104.14,8000.0,89.2773,89.3629,89.1487,89.243,8000.0
2011-03-31 13:00:00,104.09,104.27,104.09,104.14,11100.0,89.2001,89.3544,89.2001,89.243,11100.0
2011-03-31 13:30:00,104.15,104.5,104.15,104.39,14700.0,89.2515,89.5515,89.2515,89.4572,14700.0
2011-03-31 14:00:00,104.38,104.72,104.35,104.6,18800.0,89.4486,89.74,89.4229,89.6372,18800.0
2011-03-31 14:30:00,104.6,104.73,104.55,104.7,14400.0,89.6372,89.7486,89.5943,89.7229,14400.0
2011-03-31 15:00:00,104.73,104.89,104.63,104.84,8800.0,89.7486,89.8857,89.6629,89.8428,8800.0
2011-03-31 15:30:00,104.81,104.86,104.45,104.58,45800.0,89.8171,89.86,89.5086,89.62,45800.0
2011-04-01 09:30:00,105.18,106.0,104.86,104.86,60700.0,90.1342,90.8369,89.86,89.86,60700.0
2011-04-01 10:00:00,104.87,105.18,104.73,104.74,45300.0,89.8685,90.1342,89.7486,89.7571,45300.0
2011-04-01 10:30:00,104.83,105.08,104.78,104.92,21100.0,89.8343,90.0485,89.7914,89.9114,21100.0
2011-04-01 11:00:00,104.92,104.92,104.66,104.69,17800.0,89.9114,89.9114,89.6886,89.7143,17800.0
2011-04-01 11:30:00,104.7,104.78,104.48,104.49,14300.0,89.7229,89.7914,89.5343,89.5429,14300.0
2011-04-01 12:00:00,104.57,104.57,104.38,104.5,21300.0,89.6115,89.6115,89.4486,89.5515,21300.0
2011-04-01 12:30:00,104.49,104.59,104.4,104.55,15000.0,89.5429,89.6286,89.4658,89.5943,15000.0
2011-04-01 13:00:00,104.58,104.68,104.5,104.51,39300.0,89.62,89.7057,89.5515,89.56,39300.0
2011-04-01 13:30:00,104.51,104.73,104.46,104.7,19600.0,89.56,89.7486,89.5172,89.7229,19600.0
2011-04-01 14:00:00,104.7,104.72,104.5,104.58,19000.0,89.7229,89.74,89.5515,89.62,19000.0
2011-04-01 14:30:00,104.66,104.7,104.27,104.48,19600.0,89.6886,89.7229,89.3544,89.5343,19600.0
2011-04-01 15:00:00,104.51,104.65,104.21,104.59,34400.0,89.56,89.68,89.303,89.6286,34400.0
2011-04-01 15:30:00,104.61,104.92,104.61,104.92,58000.0,89.6457,89.9114,89.6457,89.9114,58000.0
2011-04-04 09:30:00,104.85,105.43,104.85,104.87,18000.0,89.8514,90.3484,89.8514,89.8685,18000.0
2011-04-04 10:00:00,105.0,105.43,105.0,105.13,11200.0,89.98,90.3484,89.98,90.0914,11200.0
2011-04-04 10:30:00,105.25,105.59,105.25,105.58,11400.0,90.1942,90.4856,90.1942,90.477,11400.0
2011-04-04 11:00:00,105.57,105.69,105.34,105.47,18400.0,90.4684,90.5712,90.2713,90.3827,18400.0
2011-04-04 11:30:00,105.45,105.67,105.45,105.64,7200.0,90.3656,90.5541,90.3656,90.5284,7200.0
2011-04-04 12:00:00,105.66,105.7,105.59,105.61,4500.0,90.5455,90.5798,90.4856,90.5027,4500.0
2011-04-04 12:30:00,105.62,105.69,105.49,105.56,4900.0,90.5113,90.5712,90.3999,90.4598,4900.0
2011-04-04 13:00:00,105.61,105.8,105.61,105.78,4800.0,90.5027,90.6655,90.5027,90.6484,4800.0
2011-04-04 13:30:00,105.67,105.67,105.23,105.42,8800.0,90.5541,90.5541,90.1771,90.3399,8800.0
2011-04-04 14:00:00,105.49,105.71,105.38,105.71,8400.0,90.3999,90.5884,90.3056,90.5884,8400.0
2011-04-04 14:30:00,105.7,105.7,105.5,105.57,6300.0,90.5798,90.5798,90.4084,90.4684,6300.0
2011-04-04 15:00:00,105.56,105.76,105.44,105.69,10200.0,90.4598,90.6312,90.357,90.5712,10200.0
2011-04-04 15:30:00,105.75,105.94,105.59,105.79,29400.0,90.6227,90.7855,90.4856,90.6569,29400.0
2011-04-05 09:30:00,105.56,105.81,105.27,105.63,10200.0,90.4598,90.6741,90.2113,90.5198,10200.0
2011-04-05 10:00:00,105.55,106.0,105.37,105.99,9200.0,90.4513,90.8369,90.297,90.8283,9200.0
2011-04-05 10:30:00,105.95,106.25,105.95,106.13,8000.0,90.7941,91.0511,90.7941,90.9483,8000.0
2011-04-05 11:00:00,106.19,106.28,106.05,106.13,1200.0,90.9997,91.0769,90.8798,90.9483,1200.0
2011-04-05 11:30:00,106.13,106.39,106.1,106.36,6300.0,90.9483,91.1711,90.9226,91.1454,6300.0
2011-04-05 12:00:00,106.31,106.31,106.14,106.28,1300.0,91.1026,91.1026,90.9569,91.0769,1300.0
2011-04-05 12:30:00,106.31,106.39,106.21,106.39,5300.0,91.1026,91.1711,91.0169,91.1711,5300.0
2011-04-05 13:00:00,106.36,106.47,106.21,106.3,4300.0,91.1454,91.2397,91.0169,91.094,4300.0
2011-04-05 13:30:00,106.29,106.29,106.05,106.13,3700.0,91.0854,91.0854,90.8798,90.9483,3700.0
2011-04-05 14:00:00,106.13,106.2,105.92,106.13,6800.0,90.9483,91.0083,90.7683,90.9483,6800.0
2011-04-05 14:30:00,106.12,106.13,105.91,106.02,6700.0,90.9397,90.9483,90.7598,90.854,6700.0
2011-04-05 15:00:00,106.03,106.04,105.71,105.82,15600.0,90.8626,90.8712,90.5884,90.6827,15600.0
2011-04-05 15:30:00,105.85,105.99,105.57,105.62,30600.0,90.7084,90.8283,90.4684,90.5113,30600.0
2011-04-06 09:30:00,106.3,106.39,105.94,105.94,8100.0,91.094,91.1711,90.7855,90.7855,8100.0
2011-04-06 10:00:00,106.0,106.2,105.41,105.41,12600.0,90.8369,91.0083,90.3313,90.3313,12600.0
2011-04-06 10:30:00,105.52,105.59,105.31,105.38,7800.0,90.4256,90.4856,90.2456,90.3056,7800.0
2011-04-06 11:00:00,105.3,105.32,104.91,105.2,4900.0,90.237,90.2542,89.9028,90.1513,4900.0
2011-04-06 11:30:00,105.24,105.25,104.7,104.7,16400.0,90.1856,90.1942,89.7229,89.7229,16400.0
2011-04-06 12:00:00,104.6,105.04,104.56,105.02,8500.0,89.6372,90.0142,89.6029,89.9971,8500.0
2011-04-06 12:30:00,104.99,104.99,104.8,104.82,11800.0,89.9714,89.9714,89.8086,89.8257,11800.0
2011-04-06 13:00:00,104.91,104.99,104.84,104.95,14000.0,89.9028,89.9714,89.8428,89.9371,14000.0
2011-04-06 13:30:00,104.96,105.09,104.84,105.09,12700.0,89.9457,90.0571,89.8428,90.0571,12700.0
2011-04-06 14:00:00,105.03,105.39,105.03,105.37,8800.0,90.0057,90.3142,90.0057,90.297,8800.0
2011-04-06 14:30:00,105.33,105.34,105.14,105.24,13000.0,90.2627,90.2713,90.0999,90.1856,13000.0
2011-04-06 15:00:00,105.24,105.29,104.91,104.91,13600.0,90.1856,90.2285,89.9028,89.9028,13600.0
2011-04-06 15:30:00,104.96,105.2,104.94,105.14,26600.0,89.9457,90.1513,89.9285,90.0999,26600.0
2011-04-07 09:30:00,104.86,105.67,104.86,105.54,8100.0,89.86,90.5541,89.86,90.4427,8100.0
2011-04-07 10:00:00,105.6,105.67,105.21,105.21,7500.0,90.4941,90.5541,90.1599,90.1599,7500.0
2011-04-07 10:30:00,105.29,105.34,104.29,105.05,6800.0,90.2285,90.2713,89.3715,90.0228,6800.0
2011-04-07 11:00:00,105.06,105.35,105.0,105.25,5700.0,90.0314,90.2799,89.98,90.1942,5700.0
2011-04-07 11:30:00,105.15,105.15,104.62,104.86,3100.0,90.1085,90.1085,89.6543,89.86,3100.0
2011-04-07 12:00:00,104.94,105.3,104.93,105.13,3700.0,89.9285,90.237,89.92,90.0914,3700.0
2011-04-07 12:30:00,105.09,105.47,105.09,105.38,5400.0,90.0571,90.3827,90.0571,90.3056,5400.0
2011-04-07 13:00:00,105.43,105.44,105.03,105.03,4000.0,90.3484,90.357,90.0057,90.0057,4000.0
2011-04-07 13:30:00,105.0,105.11,104.81,104.92,3800.0,89.98,90.0742,89.8171,89.9114,3800.0
2011-04-07 14:00:00,104.92,105.04,104.89,104.97,5200.0,89.9114,90.0142,89.8857,89.9542,5200.0
2011-04-07 14:30:00,104.93,105.05,104.81,105.0,4900.0,89.92,90.0228,89.8171,89.98,4900.0
2011-04-07 15:00:00,105.01,105.24,104.9,105.07,12300.0,89.9885,90.1856,89.8943,90.0399,12300.0
2011-04-07 15:30:00,105.06,105.27,104.88,104.92,21700.0,90.0314,90.2113,89.8771,89.9114,21700.0
2011-04-08 09:30:00,105.28,105.39,104.87,104.88,5000.0,90.2199,90.3142,89.8685,89.8771,5000.0
2011-04-08 10:00:00,104.99,105.1,104.61,104.99,7700.0,89.9714,90.0656,89.6457,89.9714,7700.0
2011-04-08 10:30:00,104.99,105.06,104.42,104.56,7400.0,89.9714,90.0314,89.4829,89.6029,7400.0
2011-04-08 11:00:00,104.62,104.93,104.52,104.8,5700.0,89.6543,89.92,89.5686,89.8086,5700.0
2011-04-08 11:30:00,104.77,105.13,104.77,105.01,3600.0,89.7829,90.0914,89.7829,89.9885,3600.0
2011-04-08 12:00:00,104.95,105.09,104.92,105.02,3900.0,89.9371,90.0571,89.9114,89.9971,3900.0
2011-04-08 12:30:00,105.05,105.2,104.9,105.01,6700.0,90.0228,90.1513,89.8943,89.9885,6700.0
2011-04-08 13:00:00,105.0,105.02,104.95,104.96,4500.0,89.98,89.9971,89.9371,89.9457,4500.0
2011-04-08 13:30:00,104.97,105.01,104.79,104.8,5900.0,89.9542,89.9885,89.8,89.8086,5900.0
2011-04-08 14:00:00,104.81,104.93,104.57,104.64,2400.0,89.8171,89.92,89.6115,89.6714,2400.0
2011-04-08 14:30:00,104.7,104.7,103.99,104.02,5700.0,89.7229,89.7229,89.1144,89.1401,5700.0
2011-04-08 15:00:00,103.97,104.32,103.95,104.32,7200.0,89.0973,89.3972,89.0802,89.3972,7200.0
2011-04-08 15:30:00,104.32,104.63,104.29,104.49,17300.0,89.3972,89.6629,89.3715,89.5429,17300.0
2011-04-11 09:30:00,104.43,104.82,104.27,104.79,9900.0,89.4915,89.8257,89.3544,89.8,9900.0
2011-04-11 10:00:00,104.68,104.71,103.84,103.84,8400.0,89.7057,89.7314,88.9859,88.9859,8400.0
2011-04-11 10:30:00,103.88,104.32,103.88,104.25,8000.0,89.0202,89.3972,89.0202,89.3372,8000.0
2011-04-11 11:00:00,104.22,104.42,104.01,104.32,4000.0,89.3115,89.4829,89.1316,89.3972,4000.0
2011-04-11 11:30:00,104.32,104.32,103.65,103.68,4300.0,89.3972,89.3972,88.8231,88.8488,4300.0
2011-04-11 12:00:00,103.7,103.98,103.64,103.98,4400.0,88.8659,89.1059,88.8145,89.1059,4400.0
2011-04-11 12:30:00,104.03,104.03,103.51,103.52,4100.0,89.1487,89.1487,88.7031,88.7117,4100.0
2011-04-11 13:00:00,103.56,103.58,103.26,103.47,7400.0,88.7459,88.7631,88.4889,88.6688,7400.0
2011-04-11 13:30:00,103.55,103.66,103.33,103.46,10800.0,88.7374,88.8316,88.5488,88.6602,10800.0
2011-04-11 14:00:00,103.48,103.59,103.42,103.53,7300.0,88.6774,88.7716,88.626,88.7202,7300.0
2011-04-11 14:30:00,103.52,103.54,103.17,103.17,17500.0,88.7117,88.7288,88.4117,88.4117,17500.0
2011-04-11 15:00:00,103.25,103.46,103.13,103.45,13200.0,88.4803,88.6602,88.3775,88.6517,13200.0
2011-04-11 15:30:00,103.38,103.78,103.29,103.73,31800.0,88.5917,88.9345,88.5146,88.8916,31800.0
2011-04-12 09:30:00,103.03,103.62,102.82,102.88,11000.0,88.2918,88.7974,88.1118,88.1632,11000.0
2011-04-12 10:00:00,102.96,103.18,102.7,103.0,9900.0,88.2318,88.4203,88.009,88.266,9900.0
2011-04-12 10:30:00,102.95,103.06,102.53,102.63,13200.0,88.2232,88.3175,87.8633,87.949,13200.0
2011-04-12 11:00:00,102.61,102.87,102.53,102.87,4500.0,87.9318,88.1546,87.8633,88.1546,4500.0
2011-04-12 11:30:00,102.95,103.41,102.95,103.06,7100.0,88.2232,88.6174,88.2232,88.3175,7100.0
2011-04-12 12:00:00,103.0,103.1,102.69,102.94,10000.0,88.266,88.3517,88.0004,88.2146,10000.0
2011-04-12 12:30:00,102.94,103.43,102.85,103.1,6400.0,88.2146,88.6345,88.1375,88.3517,6400.0
2011-04-12 13:00:00,103.06,103.07,102.89,102.99,3500.0,88.3175,88.326,88.1718,88.2575,3500.0
2011-04-12 13:30:00,103.09,103.25,102.78,103.22,8000.0,88.3432,88.4803,88.0775,88.4546,8000.0
2011-04-12 14:00:00,103.24,103.33,103.01,103.01,11500.0,88.4717,88.5488,88.2746,88.2746,11500.0
2011-04-12 14:30:00,103.01,103.05,102.86,102.89,8100.0,88.2746,88.3089,88.1461,88.1718,8100.0
2011-04-12 15:00:00,103.01,103.11,102.65,102.8,11300.0,88.2746,88.3603,87.9661,88.0947,11300.0
2011-04-12 15:30:00,102.79,103.08,102.69,102.87,32100.0,88.0861,88.3346,88.0004,88.1546,32100.0
2011-04-13 09:30:00,103.4,103.95,103.4,103.84,17200.0,88.6088,89.0802,88.6088,88.9859,17200.0
2011-04-13 10:00:00,103.8,104.0,103.56,103.98,26600.0,88.9516,89.123,88.7459,89.1059,26600.0
2011-04-13 10:30:00,103.97,104.09,103.93,104.04,13000.0,89.0973,89.2001,89.063,89.1573,13000.0
2011-04-13 11:00:00,104.04,104.04,103.59,103.67,12900.0,89.1573,89.1573,88.7716,88.8402,12900.0
2011-04-13 11:30:00,103.68,103.75,103.19,103.2,13200.0,88.8488,88.9088,88.4289,88.4374,13200.0
2011-04-13 12:00:00,103.1,103.65,103.1,103.46,12900.0,88.3517,88.8231,88.3517,88.6602,12900.0
2011-04-13 12:30:00,103.38,103.38,102.75,102.97,14000.0,88.5917,88.5917,88.0518,88.2403,14000.0
2011-04-13 13:00:00,102.94,103.1,102.8,102.88,7000.0,88.2146,88.3517,88.0947,88.1632,7000.0
2011-04-13 13:30:00,102.89,103.11,102.77,102.88,5900.0,88.1718,88.3603,88.0689,88.1632,5900.0
2011-04-13 14:00:00,103.0,103.55,103.0,103.45,11700.0,88.266,88.7374,88.266,88.6517,11700.0
2011-04-13 14:30:00,103.41,103.98,103.4,103.82,15900.0,88.6174,89.1059,88.6088,88.9687,15900.0
2011-04-13 15:00:00,103.88,104.13,103.73,103.98,20100.0,89.0202,89.2344,88.8916,89.1059,20100.0
2011-04-13 15:30:00,103.98,103.98,103.59,103.82,34500.0,89.1059,89.1059,88.7716,88.9687,34500.0
2011-04-14 09:30:00,103.1,103.4,102.68,102.76,12300.0,88.3517,88.6088,87.9918,88.0604,12300.0
2011-04-14 10:00:00,102.97,103.71,102.97,103.71,7300.0,88.2403,88.8745,88.2403,88.8745,7300.0
2011-04-14 10:30:00,103.74,103.81,103.39,103.39,7800.0,88.9002,88.9602,88.6003,88.6003,7800.0
2011-04-14 11:00:00,103.5,103.53,103.14,103.21,5600.0,88.6945,88.7202,88.386,88.446,5600.0
2011-04-14 11:30:00,103.27,103.48,103.2,103.41,7400.0,88.4974,88.6774,88.4374,88.6174,7400.0
2011-04-14 12:00:00,103.4,103.59,103.4,103.56,6600.0,88.6088,88.7716,88.6088,88.7459,6600.0
2011-04-14 12:30:00,103.56,103.7,103.55,103.67,3700.0,88.7459,88.8659,88.7374,88.8402,3700.0
2011-04-14 13:00:00,103.68,103.7,103.05,103.13,10300.0,88.8488,88.8659,88.3089,88.3775,10300.0
2011-04-14 13:30:00,103.13,103.13,102.9,102.96,2200.0,88.3775,88.3775,88.1804,88.2318,2200.0
2011-04-14 14:00:00,102.98,103.32,102.98,103.28,7100.0,88.2489,88.5403,88.2489,88.506,7100.0
2011-04-14 14:30:00,103.24,103.46,103.18,103.26,10200.0,88.4717,88.6602,88.4203,88.4889,10200.0
2011-04-14 15:00:00,103.26,103.47,103.26,103.44,10700.0,88.4889,88.6688,88.4889,88.6431,10700.0
2011-04-14 15:30:00,103.42,103.48,103.22,103.23,30900.0,88.626,88.6774,88.4546,88.4631,30900.0
2011-04-15 09:30:00,103.3,103.3,102.63,103.02,8800.0,88.5231,88.5231,87.949,88.2832,8800.0
2011-04-15 10:00:00,103.16,103.58,103.16,103.54,10200.0,88.4032,88.7631,88.4032,88.7288,10200.0
2011-04-15 10:30:00,103.5,103.68,102.98,103.68,7700.0,88.6945,88.8488,88.2489,88.8488,7700.0
2011-04-15 11:00:00,103.72,104.06,103.54,104.04,7800.0,88.8831,89.1744,88.7288,89.1573,7800.0
2011-04-15 11:30:00,104.11,104.27,103.78,103.88,9100.0,89.2173,89.3544,88.9345,89.0202,9100.0
2011-04-15 12:00:00,103.9,104.05,103.79,103.9,7400.0,89.0373,89.1658,88.943,89.0373,7400.0
2011-04-15 12:30:00,103.9,104.05,103.9,103.97,6600.0,89.0373,89.1658,89.0373,89.0973,6600.0
2011-04-15 13:00:00,103.96,104.06,103.65,103.67,7400.0,89.0887,89.1744,88.8231,88.8402,7400.0
2011-04-15 13:30:00,103.68,103.94,103.66,103.89,6300.0,88.8488,89.0716,88.8316,89.0287,6300.0
2011-04-15 14:00:00,103.93,104.27,103.87,104.24,10300.0,89.063,89.3544,89.0116,89.3287,10300.0
2011-04-15 14:30:00,104.24,104.39,104.24,104.36,11100.0,89.3287,89.4572,89.3287,89.4315,11100.0
2011-04-15 15:00:00,104.32,104.4,103.8,103.97,25400.0,89.3972,89.4658,88.9516,89.0973,25400.0
2011-04-15 15:30:00,104.0,104.15,103.96,104.0,31800.0,89.123,89.2515,89.0887,89.123,31800.0
2011-04-18 09:30:00,102.42,102.59,101.72,102.0,22100.0,87.769,87.9147,87.1691,87.4091,22100.0
2011-04-18 10:00:00,101.68,102.03,101.35,101.61,25300.0,87.1349,87.4348,86.8521,87.0749,25300.0
2011-04-18 10:30:00,101.56,101.74,100.8,100.8,18900.0,87.032,87.1863,86.3808,86.3808,18900.0
2011-04-18 11:00:00,100.89,101.39,100.89,101.3,26200.0,86.4579,86.8864,86.4579,86.8092,26200.0
2011-04-18 11:30:00,101.33,101.44,101.17,101.33,18300.0,86.8349,86.9292,86.6978,86.8349,18300.0
2011-04-18 12:00:00,101.31,101.46,101.16,101.29,14300.0,86.8178,86.9463,86.6893,86.8007,14300.0
2011-04-18 12:30:00,101.29,101.4,101.11,101.24,15000.0,86.8007,86.8949,86.6464,86.7578,15000.0
2011-04-18 13:00:00,101.24,101.27,100.94,100.98,12700.0,86.7578,86.7835,86.5007,86.535,12700.0
2011-04-18 13:30:00,100.98,101.56,100.92,101.41,17200.0,86.535,87.032,86.4836,86.9035,17200.0
2011-04-18 14:00:00,101.42,101.78,101.25,101.67,11100.0,86.9121,87.2206,86.7664,87.1263,11100.0
2011-04-18 14:30:00,101.63,102.01,101.55,101.7,10800.0,87.092,87.4177,87.0235,87.152,10800.0
2011-04-18 15:00:00,101.71,102.11,101.57,101.78,18700.0,87.1606,87.5034,87.0406,87.2206,18700.0
2011-04-18 15:30:00,101.76,101.88,101.5,101.59,49400.0,87.2034,87.3063,86.9806,87.0577,49400.0
2011-04-19 09:30:00,101.8,102.52,101.73,101.87,16800.0,87.2377,87.8547,87.1777,87.2977,16800.0
2011-04-19 10:00:00,101.87,102.16,101.64,101.95,16700.0,87.2977,87.5462,87.1006,87.3662,16700.0
2011-04-19 10:30:00,101.93,101.93,101.45,101.5,11500.0,87.3491,87.3491,86.9378,86.9806,11500.0
2011-04-19 11:00:00,101.5,101.5,101.0,101.04,10200.0,86.9806,86.9806,86.5521,86.5864,10200.0
2011-04-19 11:30:00,101.13,101.35,101.0,101.09,9900.0,86.6635,86.8521,86.5521,86.6293,9900.0
2011-04-19 12:00:00,101.1,101.21,100.96,101.14,22000.0,86.6378,86.7321,86.5179,86.6721,22000.0
2011-04-19 12:30:00,101.12,101.26,101.0,101.05,13300.0,86.655,86.775,86.5521,86.595,13300.0
2011-04-19 13:00:00,101.07,101.7,101.02,101.65,13500.0,86.6121,87.152,86.5693,87.1092,13500.0
2011-04-19 13:30:00,101.65,101.87,101.59,101.75,8200.0,87.1092,87.2977,87.0577,87.1949,8200.0
2011-04-19 14:00:00,101.75,101.97,101.7,101.76,4500.0,87.1949,87.3834,87.152,87.2034,4500.0
2011-04-19 14:30:00,101.82,101.96,101.69,101.93,9700.0,87.2548,87.3748,87.1434,87.3491,9700.0
2011-04-19 15:00:00,101.97,102.3,101.88,102.26,11400.0,87.3834,87.6662,87.3063,87.6319,11400.0
2011-04-19 15:30:00,102.26,102.52,102.16,102.48,39700.0,87.6319,87.8547,87.5462,87.8204,39700.0
2011-04-20 09:30:00,103.84,104.42,103.76,103.97,12800.0,88.9859,89.4829,88.9173,89.0973,12800.0
2011-04-20 10:00:00,103.98,104.5,103.98,104.47,13200.0,89.1059,89.5515,89.1059,89.5258,13200.0
2011-04-20 10:30:00,104.47,104.62,104.43,104.43,11100.0,89.5258,89.6543,89.4915,89.4915,11100.0
2011-04-20 11:00:00,104.44,104.51,104.16,104.21,3200.0,89.5001,89.56,89.2601,89.303,3200.0
2011-04-20 11:30:00,104.29,104.52,104.22,104.46,7800.0,89.3715,89.5686,89.3115,89.5172,7800.0
2011-04-20 12:00:00,104.43,104.43,104.18,104.21,4300.0,89.4915,89.4915,89.2773,89.303,4300.0
2011-04-20 12:30:00,104.22,104.37,104.2,104.35,8700.0,89.3115,89.4401,89.2944,89.4229,8700.0
2011-04-20 13:00:00,104.33,104.33,104.1,104.28,6000.0,89.4058,89.4058,89.2087,89.3629,6000.0
2011-04-20 13:30:00,104.25,104.25,104.04,104.2,10800.0,89.3372,89.3372,89.1573,89.2944,10800.0
2011-04-20 14:00:00,104.21,104.21,104.05,104.16,5100.0,89.303,89.303,89.1658,89.2601,5100.0
2011-04-20 14:30:00,104.19,104.31,104.19,104.28,4700.0,89.2858,89.3887,89.2858,89.3629,4700.0
2011-04-20 15:00:00,104.3,104.46,104.22,104.41,11100.0,89.3801,89.5172,89.3115,89.4744,11100.0
2011-04-20 15:30:00,104.43,104.52,104.29,104.51,21900.0,89.4915,89.5686,89.3715,89.56,21900.0
2011-04-21 09:30:00,104.67,105.17,104.51,105.1,11900.0,89.6972,90.1256,89.56,90.0656,11900.0
2011-04-21 10:00:00,105.06,105.22,104.84,105.09,8800.0,90.0314,90.1685,89.8428,90.0571,8800.0
2011-04-21 10:30:00,105.08,105.47,105.0,105.41,21900.0,90.0485,90.3827,89.98,90.3313,21900.0
2011-04-21 11:00:00,105.34,105.46,105.25,105.25,4000.0,90.2713,90.3741,90.1942,90.1942,4000.0
2011-04-21 11:30:00,105.26,105.52,105.22,105.3,16100.0,90.2028,90.4256,90.1685,90.237,16100.0
2011-04-21 12:00:00,105.3,105.41,105.3,105.36,6100.0,90.237,90.3313,90.237,90.2885,6100.0
2011-04-21 12:30:00,105.34,105.63,105.23,105.56,17800.0,90.2713,90.5198,90.1771,90.4598,17800.0
2011-04-21 13:00:00,105.47,105.53,105.29,105.37,8500.0,90.3827,90.4341,90.2285,90.297,8500.0
2011-04-21 13:30:00,105.37,105.73,105.32,105.73,13100.0,90.297,90.6055,90.2542,90.6055,13100.0
2011-04-21 14:00:00,105.68,105.74,105.5,105.6,14600.0,90.5627,90.6141,90.4084,90.4941,14600.0
2011-04-21 14:30:00,105.64,105.85,105.62,105.67,13600.0,90.5284,90.7084,90.5113,90.5541,13600.0
2011-04-21 15:00:00,105.67,105.83,105.59,105.7,17000.0,90.5541,90.6912,90.4856,90.5798,17000.0
2011-04-21 15:30:00,105.69,105.69,105.46,105.48,33700.0,90.5712,90.5712,90.3741,90.3913,33700.0
2011-04-25 09:30:00,105.58,106.42,105.02,106.1,14500.0,90.477,91.1968,89.9971,90.9226,14500.0
2011-04-25 10:00:00,106.18,106.18,105.68,105.68,16400.0,90.9912,90.9912,90.5627,90.5627,16400.0
2011-04-25 10:30:00,105.69,105.73,105.05,105.1,5300.0,90.5712,90.6055,90.0228,90.0656,5300.0
2011-04-25 11:00:00,105.1,105.13,105.0,105.12,3800.0,90.0656,90.0914,89.98,90.0828,3800.0
2011-04-25 11:30:00,105.15,105.37,105.15,105.34,1900.0,90.1085,90.297,90.1085,90.2713,1900.0
2011-04-25 12:00:00,105.37,105.37,105.02,105.06,5500.0,90.297,90.297,89.9971,90.0314,5500.0
2011-04-25 12:30:00,105.05,105.08,104.86,105.0,5600.0,90.0228,90.0485,89.86,89.98,5600.0
2011-04-25 13:00:00,104.97,105.03,104.89,105.0,5800.0,89.9542,90.0057,89.8857,89.98,5800.0
2011-04-25 13:30:00,105.0,105.12,105.0,105.12,6700.0,89.98,90.0828,89.98,90.0828,6700.0
2011-04-25 14:00:00,105.09,105.28,105.01,105.02,12900.0,90.0571,90.2199,89.9885,89.9971,12900.0
2011-04-25 14:30:00,105.04,105.13,105.01,105.09,4900.0,90.0142,90.0914,89.9885,90.0571,4900.0
2011-04-25 15:00:00,105.13,105.15,104.81,105.0,16600.0,90.0914,90.1085,89.8171,89.98,16600.0
2011-04-25 15:30:00,105.03,105.32,105.03,105.22,17800.0,90.0057,90.2542,90.0057,90.1685,17800.0
2011-04-26 09:30:00,105.31,105.99,105.23,105.77,5100.0,90.2456,90.8283,90.1771,90.6398,5100.0
2011-04-26 10:00:00,105.68,106.03,105.25,106.03,11200.0,90.5627,90.8626,90.1942,90.8626,11200.0
2011-04-26 10:30:00,106.04,106.12,105.86,106.09,6600.0,90.8712,90.9397,90.7169,90.914,6600.0
2011-04-26 11:00:00,106.01,106.51,105.95,106.46,13800.0,90.8455,91.2739,90.7941,91.2311,13800.0
2011-04-26 11:30:00,106.45,106.5,106.32,106.5,9900.0,91.2225,91.2654,91.1111,91.2654,9900.0
2011-04-26 12:00:00,106.48,106.62,106.38,106.46,11900.0,91.2482,91.3682,91.1625,91.2311,11900.0
2011-04-26 12:30:00,106.46,106.56,106.35,106.38,10700.0,91.2311,91.3168,91.1368,91.1625,10700.0
2011-04-26 13:00:00,106.4,106.41,106.17,106.33,19000.0,91.1797,91.1883,90.9826,91.1197,19000.0
2011-04-26 13:30:00,106.34,106.9,106.27,106.8,35400.0,91.1283,91.6082,91.0683,91.5225,35400.0
2011-04-26 14:00:00,106.8,107.12,106.73,107.06,24000.0,91.5225,91.7967,91.4625,91.7453,24000.0
2011-04-26 14:30:00,107.06,107.4,107.01,107.25,25600.0,91.7453,92.0366,91.7024,91.9081,25600.0
2011-04-26 15:00:00,107.27,107.31,106.73,106.74,19300.0,91.9252,91.9595,91.4625,91.471,19300.0
2011-04-26 15:30:00,106.73,106.79,106.39,106.56,24900.0,91.4625,91.5139,91.1711,91.3168,24900.0
2011-04-27 09:30:00,106.43,107.16,106.15,106.96,11200.0,91.2054,91.831,90.9654,91.6596,11200.0
2011-04-27 10:00:00,106.77,107.0,106.52,107.0,10800.0,91.4968,91.6939,91.2825,91.6939,10800.0
2011-04-27 10:30:00,106.97,107.16,106.85,107.16,10800.0,91.6681,91.831,91.5653,91.831,10800.0
2011-04-27 11:00:00,107.12,107.35,107.12,107.24,9400.0,91.7967,91.9938,91.7967,91.8995,9400.0
2011-04-27 11:30:00,107.23,107.23,106.95,107.16,15900.0,91.891,91.891,91.651,91.831,15900.0
2011-04-27 12:00:00,107.15,107.44,107.03,107.39,11600.0,91.8224,92.0709,91.7196,92.0281,11600.0
2011-04-27 12:30:00,107.42,107.5,107.11,107.47,20300.0,92.0538,92.1223,91.7881,92.0966,20300.0
2011-04-27 13:00:00,107.46,107.73,107.42,107.71,6400.0,92.0881,92.3194,92.0538,92.3023,6400.0
2011-04-27 13:30:00,107.71,107.73,107.58,107.73,5600.0,92.3023,92.3194,92.1909,92.3194,5600.0
2011-04-27 14:00:00,107.71,107.85,107.68,107.76,13000.0,92.3023,92.4223,92.2766,92.3451,13000.0
2011-04-27 14:30:00,107.76,107.99,107.63,107.99,14000.0,92.3451,92.5422,92.2337,92.5422,14000.0
2011-04-27 15:00:00,108.0,108.15,107.97,108.08,20000.0,92.5508,92.6794,92.5251,92.6194,20000.0
2011-04-27 15:30:00,108.05,108.62,108.04,108.62,83600.0,92.5937,93.0821,92.5851,93.0821,83600.0
2011-04-28 09:30:00,107.73,108.48,107.69,108.13,17000.0,92.3194,92.9621,92.2852,92.6622,17000.0
2011-04-28 10:00:00,108.11,108.37,108.11,108.25,6000.0,92.6451,92.8679,92.6451,92.765,6000.0
2011-04-28 10:30:00,108.16,108.72,108.16,108.6,8300.0,92.6879,93.1678,92.6879,93.065,8300.0
2011-04-28 11:00:00,108.64,108.83,108.64,108.77,5600.0,93.0993,93.2621,93.0993,93.2107,5600.0
2011-04-28 11:30:00,108.66,108.75,108.29,108.36,6300.0,93.1164,93.1935,92.7993,92.8593,6300.0
2011-04-28 12:00:00,108.39,109.0,108.39,108.9,26100.0,92.885,93.4078,92.885,93.3221,26100.0
2011-04-28 12:30:00,108.89,108.89,108.5,108.75,3900.0,93.3135,93.3135,92.9793,93.1935,3900.0
2011-04-28 13:00:00,108.73,108.75,108.42,108.6,6300.0,93.1764,93.1935,92.9107,93.065,6300.0
2011-04-28 13:30:00,108.54,108.59,108.44,108.47,4600.0,93.0136,93.0564,92.9279,92.9536,4600.0
2011-04-28 14:00:00,108.5,108.54,108.42,108.44,6800.0,92.9793,93.0136,92.9107,92.9279,6800.0
2011-04-28 14:30:00,108.42,108.49,108.28,108.48,6800.0,92.9107,92.9707,92.7908,92.9621,6800.0
2011-04-28 15:00:00,108.46,108.57,108.38,108.49,10200.0,92.945,93.0393,92.8764,92.9707,10200.0
2011-04-28 15:30:00,108.5,108.82,108.26,108.33,50900.0,92.9793,93.2535,92.7736,92.8336,50900.0
2011-04-29 09:30:00,108.44,109.22,108.4,108.65,18600.0,92.9279,93.5963,92.8936,93.1078,18600.0
2011-04-29 10:00:00,108.51,108.69,108.45,108.58,10400.0,92.9879,93.1421,92.9364,93.0478,10400.0
2011-04-29 10:30:00,108.59,108.76,108.57,108.65,10200.0,93.0564,93.2021,93.0393,93.1078,10200.0
2011-04-29 11:00:00,108.66,108.84,108.66,108.75,5400.0,93.1164,93.2706,93.1164,93.1935,5400.0
2011-04-29 11:30:00,108.77,109.34,108.77,109.34,6500.0,93.2107,93.6991,93.2107,93.6991,6500.0
2011-04-29 12:00:00,109.35,109.67,109.32,109.67,9100.0,93.7077,93.9819,93.682,93.9819,9100.0
2011-04-29 12:30:00,109.6,109.86,109.6,109.83,10200.0,93.9219,94.1447,93.9219,94.119,10200.0
2011-04-29 13:00:00,109.83,110.19,109.83,110.1,14700.0,94.119,94.4275,94.119,94.3504,14700.0
2011-04-29 13:30:00,110.06,110.07,109.84,110.0,11000.0,94.3161,94.3247,94.1276,94.2647,11000.0
2011-04-29 14:00:00,110.04,110.04,109.77,109.9,10600.0,94.299,94.299,94.0676,94.179,10600.0
2011-04-29 14:30:00,109.93,109.97,109.78,109.8,9500.0,94.2047,94.239,94.0762,94.0933,9500.0
2011-04-29 15:00:00,109.8,109.8,109.29,109.42,20800.0,94.0933,94.0933,93.6563,93.7677,20800.0
2011-04-29 15:30:00,109.43,109.61,109.33,109.4,40900.0,93.7762,93.9305,93.6906,93.7505,40900.0
2011-05-02 09:30:00,109.77,109.77,108.63,108.64,12000.0,94.0676,94.0676,93.0907,93.0993,12000.0
2011-05-02 10:00:00,108.83,108.91,108.47,108.91,28000.0,93.2621,93.3306,92.9536,93.3306,28000.0
2011-05-02 10:30:00,108.95,109.68,108.95,109.62,7200.0,93.3649,93.9905,93.3649,93.9391,7200.0
2011-05-02 11:00:00,109.58,109.58,109.13,109.18,3500.0,93.9048,93.9048,93.5192,93.562,3500.0
2011-05-02 11:30:00,109.05,109.09,108.82,108.86,7500.0,93.4506,93.4849,93.2535,93.2878,7500.0
2011-05-02 12:00:00,108.86,109.07,108.56,108.59,6200.0,93.2878,93.4677,93.0307,93.0564,6200.0
2011-05-02 12:30:00,108.59,108.92,108.41,108.75,7400.0,93.0564,93.3392,92.9022,93.1935,7400.0
2011-05-02 13:00:00,108.78,109.3,108.78,109.26,6900.0,93.2192,93.6648,93.2192,93.6306,6900.0
2011-05-02 13:30:00,109.29,109.38,109.2,109.31,6200.0,93.6563,93.7334,93.5791,93.6734,6200.0
2011-05-02 14:00:00,109.31,109.44,109.07,109.18,6400.0,93.6734,93.7848,93.4677,93.562,6400.0
2011-05-02 14:30:00,109.2,109.23,109.01,109.01,11100.0,93.5791,93.6049,93.4163,93.4163,11100.0
2011-05-02 15:00:00,109.01,109.2,108.6,108.6,21400.0,93.4163,93.5791,93.065,93.065,21400.0
2011-05-02 15:30:00,108.59,108.68,108.37,108.38,34900.0,93.0564,93.1335,92.8679,92.8764,34900.0
2011-05-03 09:30:00,108.01,108.01,107.25,107.37,13000.0,92.5594,92.5594,91.9081,92.0109,13000.0
2011-05-03 10:00:00,107.43,107.56,106.75,106.76,15800.0,92.0623,92.1737,91.4796,91.4882,15800.0
2011-05-03 10:30:00,106.7,106.9,106.49,106.77,15100.0,91.4368,91.6082,91.2568,91.4968,15100.0
2011-05-03 11:00:00,106.9,107.08,106.83,106.88,8300.0,91.6082,91.7624,91.5482,91.591,8300.0
2011-05-03 11:30:00,106.88,107.0,106.8,106.96,6500.0,91.591,91.6939,91.5225,91.6596,6500.0
2011-05-03 12:00:00,106.96,106.99,106.82,106.82,7500.0,91.6596,91.6853,91.5396,91.5396,7500.0
2011-05-03 12:30:00,106.82,106.86,106.52,106.52,8200.0,91.5396,91.5739,91.2825,91.2825,8200.0
2011-05-03 13:00:00,106.72,106.8,106.32,106.32,11200.0,91.4539,91.5225,91.1111,91.1111,11200.0
2011-05-03 13:30:00,106.31,106.6,106.23,106.6,9900.0,91.1026,91.3511,91.034,91.3511,9900.0
2011-05-03 14:00:00,106.63,106.63,106.28,106.46,8800.0,91.3768,91.3768,91.0769,91.2311,8800.0
2011-05-03 14:30:00,106.56,106.79,106.39,106.54,12100.0,91.3168,91.5139,91.1711,91.2997,12100.0
2011-05-03 15:00:00,106.55,106.75,106.45,106.67,27100.0,91.3082,91.4796,91.2225,91.4111,27100.0
2011-05-03 15:30:00,106.69,107.09,106.62,106.93,44800.0,91.4282,91.771,91.3682,91.6339,44800.0
2011-05-04 09:30:00,106.85,106.85,106.0,106.05,10000.0,91.5653,91.5653,90.8369,90.8798,10000.0
2011-05-04 10:00:00,106.08,106.22,105.52,105.68,9200.0,90.9055,91.0254,90.4256,90.5627,9200.0
2011-05-04 10:30:00,105.68,105.71,105.12,105.44,11800.0,90.5627,90.5884,90.0828,90.357,11800.0
2011-05-04 11:00:00,105.48,105.63,105.04,105.19,13700.0,90.3913,90.5198,90.0142,90.1428,13700.0
2011-05-04 11:30:00,105.15,105.28,105.02,105.24,8800.0,90.1085,90.2199,89.9971,90.1856,8800.0
2011-05-04 12:00:00,105.31,105.35,104.83,104.83,6000.0,90.2456,90.2799,89.8343,89.8343,6000.0
2011-05-04 12:30:00,104.93,105.32,104.88,105.27,14100.0,89.92,90.2542,89.8771,90.2113,14100.0
2011-05-04 13:00:00,105.34,105.59,105.27,105.47,7200.0,90.2713,90.4856,90.2113,90.3827,7200.0
2011-05-04 13:30:00,105.47,105.95,105.45,105.95,11000.0,90.3827,90.7941,90.3656,90.7941,11000.0
2011-05-04 14:00:00,105.98,106.78,105.85,106.78,19900.0,90.8198,91.5053,90.7084,91.5053,19900.0
2011-05-04 14:30:00,106.75,107.0,106.64,106.75,17300.0,91.4796,91.6939,91.3854,91.4796,17300.0
2011-05-04 15:00:00,106.77,106.94,106.6,106.93,23200.0,91.4968,91.6424,91.3511,91.6339,23200.0
2011-05-04 15:30:00,106.94,107.0,106.52,106.62,39300.0,91.6424,91.6939,91.2825,91.3682,39300.0
2011-05-05 09:30:00,105.93,106.06,105.55,106.04,15000.0,90.7769,90.8883,90.4513,90.8712,15000.0
2011-05-05 10:00:00,106.03,106.54,106.03,106.04,9300.0,90.8626,91.2997,90.8626,90.8712,9300.0
2011-05-05 10:30:00,106.08,106.47,105.94,106.0,24000.0,90.9055,91.2397,90.7855,90.8369,24000.0
2011-05-05 11:00:00,106.1,106.1,105.6,105.86,6400.0,90.9226,90.9226,90.4941,90.7169,6400.0
2011-05-05 11:30:00,105.83,106.33,105.81,106.33,6600.0,90.6912,91.1197,90.6741,91.1197,6600.0
2011-05-05 12:00:00,106.54,106.97,106.54,106.63,3300.0,91.2997,91.6681,91.2997,91.3768,3300.0
2011-05-05 12:30:00,106.53,106.53,106.3,106.44,3100.0,91.2911,91.2911,91.094,91.214,3100.0
2011-05-05 13:00:00,106.43,106.6,106.33,106.47,5700.0,91.2054,91.3511,91.1197,91.2397,5700.0
2011-05-05 13:30:00,106.59,106.59,106.2,106.48,7800.0,91.3425,91.3425,91.0083,91.2482,7800.0
2011-05-05 14:00:00,106.4,106.65,106.14,106.52,4400.0,91.1797,91.3939,90.9569,91.2825,4400.0
2011-05-05 14:30:00,106.5,106.72,106.42,106.49,20100.0,91.2654,91.4539,91.1968,91.2568,20100.0
2011-05-05 15:00:00,106.46,106.5,105.64,105.64,47400.0,91.2311,91.2654,90.5284,90.5284,47400.0
2011-05-05 15:30:00,105.69,106.18,105.65,105.87,41300.0,90.5712,90.9912,90.537,90.7255,41300.0
2011-05-06 09:30:00,107.01,107.61,106.41,107.37,7100.0,91.7024,92.2166,91.1883,92.0109,7100.0
2011-05-06 10:00:00,107.28,107.3,106.99,107.03,12100.0,91.9338,91.9509,91.6853,91.7196,12100.0
2011-05-06 10:30:00,107.08,107.54,107.07,107.46,10200.0,91.7624,92.1566,91.7538,92.0881,10200.0
2011-05-06 11:00:00,107.46,108.29,107.46,108.06,13300.0,92.0881,92.7993,92.0881,92.6022,13300.0
2011-05-06 11:30:00,108.02,108.32,107.96,108.26,16400.0,92.5679,92.825,92.5165,92.7736,16400.0
2011-05-06 12:00:00,108.32,108.37,107.96,108.04,20400.0,92.825,92.8679,92.5165,92.5851,20400.0
2011-05-06 12:30:00,108.04,108.25,107.93,108.12,26100.0,92.5851,92.765,92.4908,92.6536,26100.0
2011-05-06 13:00:00,108.17,108.28,107.26,107.42,18400.0,92.6965,92.7908,91.9167,92.0538,18400.0
2011-05-06 13:30:00,107.55,107.65,107.49,107.53,4900.0,92.1652,92.2509,92.1138,92.148,4900.0
2011-05-06 14:00:00,107.52,107.69,107.19,107.19,7900.0,92.1395,92.2852,91.8567,91.8567,7900.0
2011-05-06 14:30:00,107.2,107.27,106.63,106.82,42300.0,91.8652,91.9252,91.3768,91.5396,42300.0
2011-05-06 15:00:00,106.82,107.13,106.75,106.86,23000.0,91.5396,91.8053,91.4796,91.5739,23000.0
2011-05-06 15:30:00,106.86,107.05,106.41,106.43,76000.0,91.5739,91.7367,91.1883,91.2054,76000.0
2011-05-09 09:30:00,106.68,107.24,106.19,107.22,16900.0,91.4196,91.8995,90.9997,91.8824,16900.0
2011-05-09 10:00:00,107.26,108.09,107.26,107.75,16300.0,91.9167,92.6279,91.9167,92.3366,16300.0
2011-05-09 10:30:00,107.59,108.05,107.54,107.86,10300.0,92.1995,92.5937,92.1566,92.4308,10300.0
2011-05-09 11:00:00,107.9,108.25,107.9,108.13,7700.0,92.4651,92.765,92.4651,92.6622,7700.0
2011-05-09 11:30:00,108.2,108.52,108.08,108.52,9500.0,92.7222,92.9964,92.6194,92.9964,9500.0
2011-05-09 12:00:00,108.45,108.82,108.36,108.69,23200.0,92.9364,93.2535,92.8593,93.1421,23200.0
2011-05-09 12:30:00,108.7,108.92,108.58,108.7,15100.0,93.1507,93.3392,93.0478,93.1507,15100.0
2011-05-09 13:00:00,108.66,108.91,108.66,108.83,22600.0,93.1164,93.3306,93.1164,93.2621,22600.0
2011-05-09 13:30:00,108.83,109.0,108.81,108.97,9600.0,93.2621,93.4078,93.2449,93.3821,9600.0
2011-05-09 14:00:00,109.0,109.11,108.97,109.03,19400.0,93.4078,93.502,93.3821,93.4335,19400.0
2011-05-09 14:30:00,109.07,109.4,109.07,109.2,18000.0,93.4677,93.7505,93.4677,93.5791,18000.0
2011-05-09 15:00:00,109.22,109.25,109.06,109.13,19300.0,93.5963,93.622,93.4592,93.5192,19300.0
2011-05-09 15:30:00,109.17,109.31,109.0,109.16,73000.0,93.5534,93.6734,93.4078,93.5449,73000.0
2011-05-10 09:30:00,109.32,110.34,109.05,110.05,14000.0,93.682,94.5561,93.4506,94.3076,14000.0
2011-05-10 10:00:00,110.0,110.41,109.83,110.26,17800.0,94.2647,94.6161,94.119,94.4875,17800.0
2011-05-10 10:30:00,110.24,110.33,110.0,110.33,11200.0,94.4704,94.5475,94.2647,94.5475,11200.0
2011-05-10 11:00:00,110.3,110.38,110.13,110.16,15500.0,94.5218,94.5904,94.3761,94.4018,15500.0
2011-05-10 11:30:00,110.16,110.58,110.05,110.54,14300.0,94.4018,94.7617,94.3076,94.7275,14300.0
2011-05-10 12:00:00,110.55,110.82,110.47,110.65,30400.0,94.736,94.9674,94.6675,94.8217,30400.0
2011-05-10 12:30:00,110.72,111.79,110.63,111.68,28000.0,94.8817,95.7987,94.8046,95.7044,28000.0
2011-05-10 13:00:00,111.63,111.66,111.07,111.2,27700.0,95.6615,95.6873,95.1816,95.2931,27700.0
2011-05-10 13:30:00,111.14,111.22,110.99,111.13,25800.0,95.2416,95.3102,95.1131,95.2331,25800.0
2011-05-10 14:00:00,111.13,111.13,110.85,111.1,17600.0,95.2331,95.2331,94.9931,95.2074,17600.0
2011-05-10 14:30:00,111.16,111.65,111.09,111.54,21500.0,95.2588,95.6787,95.1988,95.5844,21500.0
2011-05-10 15:00:00,111.54,111.61,111.39,111.49,13500.0,95.5844,95.6444,95.4559,95.5416,13500.0
2011-05-10 15:30:00,111.49,111.81,111.38,111.52,58400.0,95.5416,95.8158,95.4473,95.5673,58400.0
2011-05-11 09:30:00,111.07,111.84,111.07,111.72,9700.0,95.1816,95.8415,95.1816,95.7387,9700.0
2011-05-11 10:00:00,111.71,111.78,111.43,111.5,23100.0,95.7301,95.7901,95.4902,95.5501,23100.0
2011-05-11 10:30:00,111.5,111.72,111.39,111.67,11400.0,95.5501,95.7387,95.4559,95.6958,11400.0
2011-05-11 11:00:00,111.69,111.69,111.48,111.56,6000.0,95.713,95.713,95.533,95.6016,6000.0
2011-05-11 11:30:00,111.58,111.68,111.27,111.32,14100.0,95.6187,95.7044,95.353,95.3959,14100.0
2011-05-11 12:00:00,111.33,111.41,110.82,111.04,33800.0,95.4045,95.473,94.9674,95.1559,33800.0
2011-05-11 12:30:00,111.02,111.39,110.83,111.12,17000.0,95.1388,95.4559,94.976,95.2245,17000.0
2011-05-11 13:00:00,111.24,111.33,111.14,111.27,20200.0,95.3273,95.4045,95.2416,95.353,20200.0
2011-05-11 13:30:00,111.26,111.41,110.96,111.18,20500.0,95.3445,95.473,95.0874,95.2759,20500.0
2011-05-11 14:00:00,111.2,111.35,111.17,111.22,12900.0,95.2931,95.4216,95.2673,95.3102,12900.0
2011-05-11 14:30:00,111.17,111.73,111.17,111.63,28300.0,95.2673,95.7472,95.2673,95.6615,28300.0
2011-05-11 15:00:00,111.63,111.82,111.32,111.6,54200.0,95.6615,95.8244,95.3959,95.6358,54200.0
2011-05-11 15:30:00,111.6,111.83,111.36,111.77,110400.0,95.6358,95.8329,95.4302,95.7815,110400.0
2011-05-12 09:30:00,111.21,111.4,111.01,111.27,8400.0,95.3016,95.4644,95.1302,95.353,8400.0
2011-05-12 10:00:00,111.38,111.83,111.27,111.79,41100.0,95.4473,95.8329,95.353,95.7987,41100.0
2011-05-12 10:30:00,111.84,111.94,111.62,111.93,17200.0,95.8415,95.9272,95.653,95.9186,17200.0
2011-05-12 11:00:00,111.89,112.07,111.81,112.0,32000.0,95.8844,96.0386,95.8158,95.9786,32000.0
2011-05-12 11:30:00,112.07,112.08,111.86,111.97,28500.0,96.0386,96.0472,95.8586,95.9529,28500.0
2011-05-12 12:00:00,111.97,112.07,111.87,112.05,20700.0,95.9529,96.0386,95.8672,96.0215,20700.0
2011-05-12 12:30:00,112.07,112.15,111.45,111.89,66300.0,96.0386,96.1072,95.5073,95.8844,66300.0
2011-05-12 13:00:00,111.87,112.4,111.87,112.31,12600.0,95.8672,96.3214,95.8672,96.2443,12600.0
2011-05-12 13:30:00,112.33,112.35,112.06,112.22,15300.0,96.2614,96.2785,96.03,96.1671,15300.0
2011-05-12 14:00:00,112.24,112.3,111.97,112.04,16500.0,96.1843,96.2357,95.9529,96.0129,16500.0
2011-05-12 14:30:00,111.99,112.14,111.64,111.64,32900.0,95.97,96.0986,95.6701,95.6701,32900.0
2011-05-12 15:00:00,111.63,111.77,111.32,111.41,57100.0,95.6615,95.7815,95.3959,95.473,57100.0
2011-05-12 15:30:00,111.41,111.44,111.14,111.29,62000.0,95.473,95.4987,95.2416,95.3702,62000.0
2011-05-13 09:30:00,111.35,111.8,111.0,111.62,19700.0,95.4216,95.8072,95.1217,95.653,19700.0
2011-05-13 10:00:00,111.64,111.64,111.0,111.52,27500.0,95.6701,95.6701,95.1217,95.5673,27500.0
2011-05-13 10:30:00,111.6,111.83,111.4,111.53,5100.0,95.6358,95.8329,95.4644,95.5758,5100.0
2011-05-13 11:00:00,111.45,111.45,110.6,110.79,13300.0,95.5073,95.5073,94.7789,94.9417,13300.0
2011-05-13 11:30:00,110.81,111.02,110.56,110.66,11600.0,94.9588,95.1388,94.7446,94.8303,11600.0
2011-05-13 12:00:00,110.66,110.76,109.96,110.02,12400.0,94.8303,94.916,94.2304,94.2819,12400.0
2011-05-13 12:30:00,110.16,110.36,110.12,110.2,7200.0,94.4018,94.5732,94.3675,94.4361,7200.0
2011-05-13 13:00:00,110.24,110.24,109.87,109.87,10000.0,94.4704,94.4704,94.1533,94.1533,10000.0
2011-05-13 13:30:00,109.89,110.11,109.47,109.51,27400.0,94.1704,94.359,93.8105,93.8448,27400.0
2011-05-13 14:00:00,109.56,109.8,109.44,109.73,20100.0,93.8877,94.0933,93.7848,94.0333,20100.0
2011-05-13 14:30:00,109.75,109.86,109.6,109.66,12100.0,94.0505,94.1447,93.9219,93.9733,12100.0
2011-05-13 15:00:00,109.66,109.8,109.49,109.51,20100.0,93.9733,94.0933,93.8277,93.8448,20100.0
2011-05-13 15:30:00,109.5,110.2,109.47,109.48,68600.0,93.8362,94.4361,93.8105,93.8191,68600.0
2011-05-16 09:30:00,108.81,108.88,108.21,108.35,22200.0,93.2449,93.3049,92.7308,92.8507,22200.0
2011-05-16 10:00:00,108.46,108.93,108.46,108.67,11800.0,92.945,93.3478,92.945,93.125,11800.0
2011-05-16 10:30:00,108.65,109.1,108.57,108.89,8200.0,93.1078,93.4935,93.0393,93.3135,8200.0
2011-05-16 11:00:00,108.92,109.38,108.92,109.25,6600.0,93.3392,93.7334,93.3392,93.622,6600.0
2011-05-16 11:30:00,109.29,109.29,108.57,108.57,7300.0,93.6563,93.6563,93.0393,93.0393,7300.0
2011-05-16 12:00:00,108.64,108.65,108.31,108.64,9600.0,93.0993,93.1078,92.8165,93.0993,9600.0
2011-05-16 12:30:00,108.64,108.74,108.2,108.27,14600.0,93.0993,93.185,92.7222,92.7822,14600.0
2011-05-16 13:00:00,108.22,108.3,108.05,108.23,13800.0,92.7393,92.8079,92.5937,92.7479,13800.0
2011-05-16 13:30:00,108.34,108.44,108.25,108.32,9400.0,92.8422,92.9279,92.765,92.825,9400.0
2011-05-16 14:00:00,108.26,108.34,107.87,107.89,15600.0,92.7736,92.8422,92.4394,92.4565,15600.0
2011-05-16 14:30:00,107.91,108.05,107.48,107.58,19900.0,92.4737,92.5937,92.1052,92.1909,19900.0
2011-05-16 15:00:00,107.57,107.96,107.57,107.66,23900.0,92.1823,92.5165,92.1823,92.2594,23900.0
2011-05-16 15:30:00,107.64,107.79,107.38,107.56,43200.0,92.2423,92.3708,92.0195,92.1737,43200.0
2011-05-17 09:30:00,107.23,107.23,106.74,106.91,8100.0,91.891,91.891,91.471,91.6167,8100.0
2011-05-17 10:00:00,106.93,107.21,106.65,106.94,7100.0,91.6339,91.8738,91.3939,91.6424,7100.0
2011-05-17 10:30:00,106.95,106.95,106.16,106.24,8600.0,91.651,91.651,90.974,91.0426,8600.0
2011-05-17 11:00:00,106.24,106.25,105.81,105.92,11400.0,91.0426,91.0511,90.6741,90.7683,11400.0
2011-05-17 11:30:00,105.94,106.06,105.61,105.67,11600.0,90.7855,90.8883,90.5027,90.5541,11600.0
2011-05-17 12:00:00,105.68,105.8,105.56,105.72,35800.0,90.5627,90.6655,90.4598,90.597,35800.0
2011-05-17 12:30:00,105.73,105.97,105.56,105.71,53600.0,90.6055,90.8112,90.4598,90.5884,53600.0
2011-05-17 13:00:00,105.68,106.04,105.68,105.99,14900.0,90.5627,90.8712,90.5627,90.8283,14900.0
2011-05-17 13:30:00,106.0,106.12,105.84,105.96,16700.0,90.8369,90.9397,90.6998,90.8026,16700.0
2011-05-17 14:00:00,105.97,106.25,105.95,106.11,15500.0,90.8112,91.0511,90.7941,90.9312,15500.0
2011-05-17 14:30:00,106.1,106.62,105.9,106.62,12900.0,90.9226,91.3682,90.7512,91.3682,12900.0
2011-05-17 15:00:00,106.59,106.82,106.45,106.73,26200.0,91.3425,91.5396,91.2225,91.4625,26200.0
2011-05-17 15:30:00,106.74,106.98,106.65,106.76,32100.0,91.471,91.6767,91.3939,91.4882,32100.0
2011-05-18 09:30:00,106.77,107.12,106.29,106.49,13700.0,91.4968,91.7967,91.0854,91.2568,13700.0
2011-05-18 10:00:00,106.45,107.32,106.45,107.06,8000.0,91.2225,91.9681,91.2225,91.7453,8000.0
2011-05-18 10:30:00,107.27,107.76,107.26,107.5,7200.0,91.9252,92.3451,91.9167,92.1223,7200.0
2011-05-18 11:00:00,107.5,107.81,107.5,107.54,4600.0,92.1223,92.388,92.1223,92.1566,4600.0
2011-05-18 11:30:00,107.51,107.81,107.47,107.77,2900.0,92.1309,92.388,92.0966,92.3537,2900.0
2011-05-18 12:00:00,107.75,107.9,107.67,107.89,3500.0,92.3366,92.4651,92.268,92.4565,3500.0
2011-05-18 12:30:00,107.88,108.0,107.67,107.78,17800.0,92.448,92.5508,92.268,92.3623,17800.0
2011-05-18 13:00:00,107.7,107.86,107.7,107.81,6100.0,92.2937,92.4308,92.2937,92.388,6100.0
2011-05-18 13:30:00,107.89,108.22,107.86,108.17,5900.0,92.4565,92.7393,92.4308,92.6965,5900.0
2011-05-18 14:00:00,108.2,108.5,108.1,108.1,17100.0,92.7222,92.9793,92.6365,92.6365,17100.0
2011-05-18 14:30:00,108.16,108.25,108.03,108.15,8900.0,92.6879,92.765,92.5765,92.6794,8900.0
2011-05-18 15:00:00,108.14,108.15,107.99,108.09,27200.0,92.6708,92.6794,92.5422,92.6279,27200.0
2011-05-18 15:30:00,108.08,108.15,107.93,108.04,32500.0,92.6194,92.6794,92.4908,92.5851,32500.0
2011-05-19 09:30:00,108.73,108.81,108.43,108.57,18700.0,93.1764,93.2449,92.9193,93.0393,18700.0
2011-05-19 10:00:00,108.55,108.57,108.09,108.19,11600.0,93.0221,93.0393,92.6279,92.7136,11600.0
2011-05-19 10:30:00,108.2,108.28,107.21,107.21,13200.0,92.7222,92.7908,91.8738,91.8738,13200.0
2011-05-19 11:00:00,107.31,107.47,107.11,107.34,9600.0,91.9595,92.0966,91.7881,91.9852,9600.0
2011-05-19 11:30:00,107.39,107.39,107.14,107.35,11000.0,92.0281,92.0281,91.8138,91.9938,11000.0
2011-05-19 12:00:00,107.37,107.98,107.37,107.91,11900.0,92.0109,92.5337,92.0109,92.4737,11900.0
2011-05-19 12:30:00,107.95,108.12,107.83,107.91,6900.0,92.508,92.6536,92.4051,92.4737,6900.0
2011-05-19 13:00:00,107.94,108.51,107.91,108.45,9000.0,92.4994,92.9879,92.4737,92.9364,9000.0
2011-05-19 13:30:00,108.47,108.77,108.29,108.69,11100.0,92.9536,93.2107,92.7993,93.1421,11100.0
2011-05-19 14:00:00,108.68,108.92,108.52,108.52,17100.0,93.1335,93.3392,92.9964,92.9964,17100.0
2011-05-19 14:30:00,108.52,108.56,108.11,108.11,16800.0,92.9964,93.0307,92.6451,92.6451,16800.0
2011-05-19 15:00:00,108.16,108.25,108.04,108.09,20500.0,92.6879,92.765,92.5851,92.6279,20500.0
2011-05-19 15:30:00,108.11,108.22,107.95,108.03,80000.0,92.6451,92.7393,92.508,92.5765,80000.0
2011-05-20 09:30:00,107.92,108.11,107.46,107.46,3500.0,92.4823,92.6451,92.0881,92.0881,3500.0
2011-05-20 10:00:00,107.46,107.62,107.33,107.62,4400.0,92.0881,92.2252,91.9766,92.2252,4400.0
2011-05-20 10:30:00,107.63,107.69,107.01,107.11,6100.0,92.2337,92.2852,91.7024,91.7881,6100.0
2011-05-20 11:00:00,107.11,107.25,107.06,107.12,7900.0,91.7881,91.9081,91.7453,91.7967,7900.0
2011-05-20 11:30:00,107.12,107.38,107.12,107.21,5700.0,91.7967,92.0195,91.7967,91.8738,5700.0
2011-05-20 12:00:00,107.36,108.03,107.28,108.03,3600.0,92.0024,92.5765,91.9338,92.5765,3600.0
2011-05-20 12:30:00,108.09,108.45,108.04,108.29,7700.0,92.6279,92.9364,92.5851,92.7993,7700.0
2011-05-20 13:00:00,108.31,108.53,108.3,108.49,4400.0,92.8165,93.005,92.8079,92.9707,4400.0
2011-05-20 13:30:00,108.51,108.83,108.51,108.72,3800.0,92.9879,93.2621,92.9879,93.1678,3800.0
2011-05-20 14:00:00,108.72,108.81,108.57,108.65,3300.0,93.1678,93.2449,93.0393,93.1078,3300.0
2011-05-20 14:30:00,108.64,108.71,108.43,108.45,8700.0,93.0993,93.1592,92.9193,92.9364,8700.0
2011-05-20 15:00:00,108.42,108.48,108.33,108.43,6300.0,92.9107,92.9621,92.8336,92.9193,6300.0
2011-05-20 15:30:00,108.42,108.59,108.03,108.16,33200.0,92.9107,93.0564,92.5765,92.6879,33200.0
2011-05-23 09:30:00,106.48,106.48,106.05,106.2,7800.0,91.2482,91.2482,90.8798,91.0083,7800.0
2011-05-23 10:00:00,106.1,106.13,105.43,105.72,9600.0,90.9226,90.9483,90.3484,90.597,9600.0
2011-05-23 10:30:00,105.78,105.99,105.72,105.97,4800.0,90.6484,90.8283,90.597,90.8112,4800.0
2011-05-23 11:00:00,105.93,106.09,105.93,105.99,4100.0,90.7769,90.914,90.7769,90.8283,4100.0
2011-05-23 11:30:00,106.0,106.02,105.68,105.77,4500.0,90.8369,90.854,90.5627,90.6398,4500.0
2011-05-23 12:00:00,105.75,105.88,105.61,105.81,4500.0,90.6227,90.7341,90.5027,90.6741,4500.0
2011-05-23 12:30:00,105.77,105.86,105.72,105.86,2500.0,90.6398,90.7169,90.597,90.7169,2500.0
2011-05-23 13:00:00,105.79,105.79,105.57,105.6,4200.0,90.6569,90.6569,90.4684,90.4941,4200.0
2011-05-23 13:30:00,105.61,105.9,105.61,105.85,3600.0,90.5027,90.7512,90.5027,90.7084,3600.0
2011-05-23 14:00:00,105.85,106.13,105.84,106.13,3500.0,90.7084,90.9483,90.6998,90.9483,3500.0
2011-05-23 14:30:00,106.07,106.36,106.06,106.25,6200.0,90.8969,91.1454,90.8883,91.0511,6200.0
2011-05-23 15:00:00,106.25,106.58,106.2,106.45,38100.0,91.0511,91.3339,91.0083,91.2225,38100.0
2011-05-23 15:30:00,106.49,106.55,106.04,106.17,44000.0,91.2568,91.3082,90.8712,90.9826,44000.0
2011-05-24 09:30:00,106.61,106.61,105.95,106.15,12700.0,91.3596,91.3596,90.7941,90.9654,12700.0
2011-05-24 10:00:00,106.24,106.63,106.05,106.09,13500.0,91.0426,91.3768,90.8798,90.914,13500.0
2011-05-24 10:30:00,105.96,106.01,105.41,105.49,6100.0,90.8026,90.8455,90.3313,90.3999,6100.0
2011-05-24 11:00:00,105.52,105.7,105.51,105.54,5600.0,90.4256,90.5798,90.417,90.4427,5600.0
2011-05-24 11:30:00,105.53,105.61,105.13,105.13,10800.0,90.4341,90.5027,90.0914,90.0914,10800.0
2011-05-24 12:00:00,105.16,105.93,105.11,105.76,28500.0,90.1171,90.7769,90.0742,90.6312,28500.0
2011-05-24 12:30:00,105.72,105.89,105.67,105.89,3400.0,90.597,90.7426,90.5541,90.7426,3400.0
2011-05-24 13:00:00,105.91,106.0,105.78,105.82,6100.0,90.7598,90.8369,90.6484,90.6827,6100.0
2011-05-24 13:30:00,105.75,106.13,105.68,106.1,4100.0,90.6227,90.9483,90.5627,90.9226,4100.0
2011-05-24 14:00:00,106.11,106.58,106.09,106.51,5800.0,90.9312,91.3339,90.914,91.2739,5800.0
2011-05-24 14:30:00,106.56,106.56,106.3,106.41,8700.0,91.3168,91.3168,91.094,91.1883,8700.0
2011-05-24 15:00:00,106.4,106.51,106.35,106.47,11200.0,91.1797,91.2739,91.1368,91.2397,11200.0
2011-05-24 15:30:00,106.47,106.48,106.04,106.05,23100.0,91.2397,91.2482,90.8712,90.8798,23100.0
2011-05-25 09:30:00,106.0,106.57,105.67,106.32,8300.0,90.8369,91.3254,90.5541,91.1111,8300.0
2011-05-25 10:00:00,106.32,106.38,106.08,106.38,2500.0,91.1111,91.1625,90.9055,91.1625,2500.0
2011-05-25 10:30:00,106.42,106.83,106.42,106.68,5700.0,91.1968,91.5482,91.1968,91.4196,5700.0
2011-05-25 11:00:00,106.67,106.88,106.65,106.86,6400.0,91.4111,91.591,91.3939,91.5739,6400.0
2011-05-25 11:30:00,106.79,107.08,106.79,106.95,4200.0,91.5139,91.7624,91.5139,91.651,4200.0
2011-05-25 12:00:00,106.99,107.08,106.92,107.06,3300.0,91.6853,91.7624,91.6253,91.7453,3300.0
2011-05-25 12:30:00,107.05,107.05,106.81,106.93,5300.0,91.7367,91.7367,91.531,91.6339,5300.0
2011-05-25 13:00:00,106.94,106.98,106.69,106.69,5300.0,91.6424,91.6767,91.4282,91.4282,5300.0
2011-05-25 13:30:00,106.69,106.78,106.65,106.74,2900.0,91.4282,91.5053,91.3939,91.471,2900.0
2011-05-25 14:00:00,106.71,106.9,106.69,106.9,5800.0,91.4453,91.6082,91.4282,91.6082,5800.0
2011-05-25 14:30:00,106.92,107.04,106.77,107.04,8000.0,91.6253,91.7281,91.4968,91.7281,8000.0
2011-05-25 15:00:00,107.05,107.29,107.0,107.21,8200.0,91.7367,91.9424,91.6939,91.8738,8200.0
2011-05-25 15:30:00,107.17,107.21,106.97,107.02,31000.0,91.8395,91.8738,91.6681,91.711,31000.0
2011-05-26 09:30:00,105.1,106.91,105.1,106.59,8300.0,90.2916,91.8466,90.2916,91.5717,8300.0
2011-05-26 10:00:00,106.59,106.98,106.54,106.98,5000.0,91.5717,91.9067,91.5287,91.9067,5000.0
2011-05-26 10:30:00,107.1,107.12,106.74,106.79,7400.0,92.0098,92.027,91.7006,91.7435,7400.0
2011-05-26 11:00:00,106.78,106.91,106.6,106.75,16400.0,91.7349,91.8466,91.5803,91.7091,16400.0
2011-05-26 11:30:00,106.77,106.93,106.67,106.84,7100.0,91.7263,91.8638,91.6404,91.7865,7100.0
2011-05-26 12:00:00,106.89,106.95,106.75,106.91,5600.0,91.8294,91.881,91.7091,91.8466,5600.0
2011-05-26 12:30:00,106.92,107.22,106.88,107.11,4900.0,91.8552,92.1129,91.8208,92.0184,4900.0
2011-05-26 13:00:00,107.15,107.32,107.09,107.19,8100.0,92.0528,92.1988,92.0012,92.0872,8100.0
2011-05-26 13:30:00,107.22,107.32,107.13,107.21,10500.0,92.1129,92.1988,92.0356,92.1043,10500.0
2011-05-26 14:00:00,107.19,107.38,107.11,107.35,10000.0,92.0872,92.2504,92.0184,92.2246,10000.0
2011-05-26 14:30:00,107.39,107.62,107.39,107.55,7800.0,92.259,92.4566,92.259,92.3964,7800.0
2011-05-26 15:00:00,107.54,107.6,107.39,107.6,7400.0,92.3878,92.4394,92.259,92.4394,7400.0
2011-05-26 15:30:00,107.61,107.7,107.45,107.55,27700.0,92.448,92.5253,92.3105,92.3964,27700.0
2011-05-27 09:30:00,107.96,108.43,107.76,108.41,5400.0,92.7487,93.1524,92.5768,93.1353,5400.0
2011-05-27 10:00:00,108.33,108.63,108.26,108.61,3600.0,93.0665,93.3243,93.0064,93.3071,3600.0
2011-05-27 10:30:00,108.61,108.72,108.47,108.71,4900.0,93.3071,93.4016,93.1868,93.393,4900.0
2011-05-27 11:00:00,108.75,108.97,108.44,108.52,17700.0,93.4273,93.6164,93.161,93.2298,17700.0
2011-05-27 11:30:00,108.43,108.65,108.43,108.48,6900.0,93.1524,93.3414,93.1524,93.1954,6900.0
2011-05-27 12:00:00,108.49,108.59,108.38,108.57,4200.0,93.204,93.2899,93.1095,93.2727,4200.0
2011-05-27 12:30:00,108.57,108.59,108.4,108.42,7100.0,93.2727,93.2899,93.1267,93.1438,7100.0
2011-05-27 13:00:00,108.46,108.51,108.33,108.43,3900.0,93.1782,93.2212,93.0665,93.1524,3900.0
2011-05-27 13:30:00,108.46,108.46,108.33,108.36,2500.0,93.1782,93.1782,93.0665,93.0923,2500.0
2011-05-27 14:00:00,108.38,108.45,108.31,108.36,6000.0,93.1095,93.1696,93.0493,93.0923,6000.0
2011-05-27 14:30:00,108.36,108.53,108.23,108.3,8300.0,93.0923,93.2383,92.9806,93.0408,8300.0
2011-05-27 15:00:00,108.26,108.39,108.15,108.27,7800.0,93.0064,93.1181,92.9119,93.015,7800.0
2011-05-27 15:30:00,108.19,108.31,108.04,108.08,30600.0,92.9463,93.0493,92.8174,92.8518,30600.0
2011-05-31 09:30:00,109.0,109.53,108.88,109.42,12100.0,93.6421,94.0974,93.539,94.0029,12100.0
2011-05-31 10:00:00,109.31,109.48,108.72,108.89,17600.0,93.9084,94.0545,93.4016,93.5476,17600.0
2011-05-31 10:30:00,108.86,109.13,108.72,109.08,10600.0,93.5219,93.7538,93.4016,93.7109,10600.0
2011-05-31 11:00:00,108.99,109.46,108.99,109.43,11900.0,93.6335,94.0373,93.6335,94.0115,11900.0
2011-05-31 11:30:00,109.43,109.6,109.25,109.3,9700.0,94.0115,94.1576,93.8569,93.8999,9700.0
2011-05-31 12:00:00,109.22,109.42,109.2,109.37,8500.0,93.8311,94.0029,93.8139,93.96,8500.0
2011-05-31 12:30:00,109.27,109.49,109.03,109.46,11200.0,93.8741,94.0631,93.6679,94.0373,11200.0
2011-05-31 13:00:00,109.43,109.72,109.43,109.63,8800.0,94.0115,94.2607,94.0115,94.1834,8800.0
2011-05-31 13:30:00,109.63,110.06,109.6,109.94,15200.0,94.1834,94.5528,94.1576,94.4497,15200.0
2011-05-31 14:00:00,109.89,110.02,109.8,109.99,29000.0,94.4067,94.5184,94.3294,94.4926,29000.0
2011-05-31 14:30:00,109.98,110.31,109.88,110.29,24300.0,94.484,94.7675,94.3981,94.7504,24300.0
2011-05-31 15:00:00,110.25,110.3,110.11,110.21,22700.0,94.716,94.759,94.5957,94.6816,22700.0
2011-05-31 15:30:00,110.27,110.91,110.25,110.82,75300.0,94.7332,95.283,94.716,95.2057,75300.0
2011-06-01 09:30:00,110.79,111.0,110.53,110.79,8300.0,95.1799,95.3603,94.9566,95.1799,8300.0
2011-06-01 10:00:00,110.65,110.65,110.24,110.42,6100.0,95.0596,95.0596,94.7074,94.8621,6100.0
2011-06-01 10:30:00,110.39,110.39,109.7,109.97,6200.0,94.8363,94.8363,94.2435,94.4755,6200.0
2011-06-01 11:00:00,109.97,109.97,109.62,109.87,5900.0,94.4755,94.4755,94.1748,94.3895,5900.0
2011-06-01 11:30:00,109.84,110.03,109.72,109.72,7600.0,94.3638,94.527,94.2607,94.2607,7600.0
2011-06-01 12:00:00,109.78,109.9,109.15,109.26,9000.0,94.3122,94.4153,93.771,93.8655,9000.0
2011-06-01 12:30:00,109.21,109.43,109.15,109.15,3600.0,93.8225,94.0115,93.771,93.771,3600.0
2011-06-01 13:00:00,109.23,109.45,108.77,108.93,10600.0,93.8397,94.0287,93.4445,93.582,10600.0
2011-06-01 13:30:00,108.92,108.93,108.69,108.93,6300.0,93.5734,93.582,93.3758,93.582,6300.0
2011-06-01 14:00:00,108.91,108.91,108.49,108.53,10900.0,93.5648,93.5648,93.204,93.2383,10900.0
2011-06-01 14:30:00,108.44,108.53,108.26,108.32,10400.0,93.161,93.2383,93.0064,93.0579,10400.0
2011-06-01 15:00:00,108.32,108.44,108.04,108.04,13100.0,93.0579,93.161,92.8174,92.8174,13100.0
2011-06-01 15:30:00,108.06,108.09,107.54,107.58,50600.0,92.8346,92.8603,92.3878,92.4222,50600.0
2011-06-02 09:30:00,107.96,108.38,107.49,108.23,7200.0,92.7487,93.1095,92.3449,92.9806,7200.0
2011-06-02 10:00:00,108.35,108.51,108.04,108.2,3200.0,93.0837,93.2212,92.8174,92.9548,3200.0
2011-06-02 10:30:00,108.25,108.45,108.17,108.2,11100.0,92.9978,93.1696,92.9291,92.9548,11100.0
2011-06-02 11:00:00,108.13,108.26,107.56,107.56,4100.0,92.8947,93.0064,92.405,92.405,4100.0
2011-06-02 11:30:00,107.55,107.56,107.15,107.36,5800.0,92.3964,92.405,92.0528,92.2332,5800.0
2011-06-02 12:00:00,107.47,107.57,107.32,107.5,4900.0,92.3277,92.4136,92.1988,92.3535,4900.0
2011-06-02 12:30:00,107.55,107.82,107.37,107.81,4500.0,92.3964,92.6284,92.2418,92.6198,4500.0
2011-06-02 13:00:00,107.96,108.12,107.83,108.07,4900.0,92.7487,92.8861,92.637,92.8432,4900.0
2011-06-02 13:30:00,107.9,108.14,107.78,108.12,5000.0,92.6971,92.9033,92.594,92.8861,5000.0
2011-06-02 14:00:00,108.08,108.26,107.92,108.03,12600.0,92.8518,93.0064,92.7143,92.8088,12600.0
2011-06-02 14:30:00,108.09,108.47,108.09,108.4,3200.0,92.8603,93.1868,92.8603,93.1267,3200.0
2011-06-02 15:00:00,108.53,108.63,108.32,108.43,8900.0,93.2383,93.3243,93.0579,93.1524,8900.0
2011-06-02 15:30:00,108.47,108.54,108.24,108.47,39800.0,93.1868,93.2469,92.9892,93.1868,39800.0
2011-06-03 09:30:00,106.7,107.04,106.51,106.87,12900.0,91.6662,91.9583,91.503,91.8122,12900.0
2011-06-03 10:00:00,106.9,107.23,106.9,107.15,8300.0,91.838,92.1215,91.838,92.0528,8300.0
2011-06-03 10:30:00,107.22,107.74,107.22,107.44,4500.0,92.1129,92.5597,92.1129,92.3019,4500.0
2011-06-03 11:00:00,107.38,107.42,106.89,107.04,8600.0,92.2504,92.2847,91.8294,91.9583,8600.0
2011-06-03 11:30:00,107.11,107.3,106.79,107.29,7600.0,92.0184,92.1817,91.7435,92.1731,7600.0
2011-06-03 12:00:00,107.34,107.42,107.14,107.3,3200.0,92.216,92.2847,92.0442,92.1817,3200.0
2011-06-03 12:30:00,107.32,107.71,107.22,107.64,7100.0,92.1988,92.5339,92.1129,92.4737,7100.0
2011-06-03 13:00:00,107.64,107.7,107.49,107.51,7800.0,92.4737,92.5253,92.3449,92.3621,7800.0
2011-06-03 13:30:00,107.54,107.67,107.42,107.42,7400.0,92.3878,92.4995,92.2847,92.2847,7400.0
2011-06-03 14:00:00,107.29,107.5,107.17,107.33,9300.0,92.1731,92.3535,92.07,92.2074,9300.0
2011-06-03 14:30:00,107.21,107.27,107.12,107.16,16500.0,92.1043,92.1559,92.027,92.0614,16500.0
2011-06-03 15:00:00,107.16,107.25,106.99,107.16,29800.0,92.0614,92.1387,91.9153,92.0614,29800.0
2011-06-03 15:30:00,107.18,107.45,107.03,107.18,42500.0,92.0786,92.3105,91.9497,92.0786,42500.0
2011-06-06 09:30:00,107.13,107.34,106.66,106.75,4300.0,92.0356,92.216,91.6318,91.7091,4300.0
2011-06-06 10:00:00,106.98,106.98,106.3,106.57,5300.0,91.9067,91.9067,91.3225,91.5545,5300.0
2011-06-06 10:30:00,106.66,106.78,106.44,106.58,7500.0,91.6318,91.7349,91.4428,91.5631,7500.0
2011-06-06 11:00:00,106.62,107.26,106.62,107.2,9700.0,91.5975,92.1473,91.5975,92.0957,9700.0
2011-06-06 11:30:00,107.22,107.43,107.12,107.38,9700.0,92.1129,92.2933,92.027,92.2504,9700.0
2011-06-06 12:00:00,107.32,107.48,107.23,107.36,11100.0,92.1988,92.3363,92.1215,92.2332,11100.0
2011-06-06 12:30:00,107.37,107.42,107.3,107.39,8000.0,92.2418,92.2847,92.1817,92.259,8000.0
2011-06-06 13:00:00,107.37,107.57,107.31,107.37,14100.0,92.2418,92.4136,92.1902,92.2418,14100.0
2011-06-06 13:30:00,107.34,107.34,107.01,107.19,5900.0,92.216,92.216,91.9325,92.0872,5900.0
2011-06-06 14:00:00,107.18,107.29,107.02,107.2,3800.0,92.0786,92.1731,91.9411,92.0957,3800.0
2011-06-06 14:30:00,107.19,107.3,106.8,106.93,8700.0,92.0872,92.1817,91.7521,91.8638,8700.0
2011-06-06 15:00:00,106.89,106.89,106.4,106.45,14000.0,91.8294,91.8294,91.4085,91.4514,14000.0
2011-06-06 15:30:00,106.44,106.76,106.29,106.33,42300.0,91.4428,91.7177,91.314,91.3483,42300.0
2011-06-07 09:30:00,106.68,106.89,105.65,106.08,11900.0,91.649,91.8294,90.7641,91.1335,11900.0
2011-06-07 10:00:00,105.97,106.74,105.97,106.67,8200.0,91.039,91.7006,91.039,91.6404,8200.0
2011-06-07 10:30:00,106.64,106.99,106.59,106.89,13600.0,91.6146,91.9153,91.5717,91.8294,13600.0
2011-06-07 11:00:00,106.83,107.0,106.59,106.61,10000.0,91.7779,91.9239,91.5717,91.5889,10000.0
2011-06-07 11:30:00,106.49,106.66,106.45,106.64,3900.0,91.4858,91.6318,91.4514,91.6146,3900.0
2011-06-07 12:00:00,106.71,106.83,106.65,106.83,3000.0,91.6748,91.7779,91.6232,91.7779,3000.0
2011-06-07 12:30:00,106.75,106.88,106.62,106.81,2800.0,91.7091,91.8208,91.5975,91.7607,2800.0
2011-06-07 13:00:00,106.72,107.01,106.71,106.92,4700.0,91.6834,91.9325,91.6748,91.8552,4700.0
2011-06-07 13:30:00,106.96,107.17,106.89,106.89,17200.0,91.8896,92.07,91.8294,91.8294,17200.0
2011-06-07 14:00:00,106.94,107.51,106.94,107.51,11300.0,91.8724,92.3621,91.8724,92.3621,11300.0
2011-06-07 14:30:00,107.45,107.47,106.95,107.15,11900.0,92.3105,92.3277,91.881,92.0528,11900.0
2011-06-07 15:00:00,107.16,107.21,106.78,106.87,8900.0,92.0614,92.1043,91.7349,91.8122,8900.0
2011-06-07 15:30:00,106.87,106.95,106.33,106.36,27400.0,91.8122,91.881,91.3483,91.3741,27400.0
2011-06-08 09:30:00,106.05,106.05,104.81,104.84,8500.0,91.1078,91.1078,90.0425,90.0683,8500.0
2011-06-08 10:00:00,104.79,105.33,104.79,105.2,6600.0,90.0253,90.4892,90.0253,90.3775,6600.0
2011-06-08 10:30:00,105.14,105.43,104.94,105.15,7300.0,90.326,90.5751,90.1542,90.3346,7300.0
2011-06-08 11:00:00,105.17,105.43,104.71,104.77,9400.0,90.3518,90.5751,89.9566,90.0081,9400.0
2011-06-08 11:30:00,104.75,105.15,104.75,105.12,14300.0,89.9909,90.3346,89.9909,90.3088,14300.0
2011-06-08 12:00:00,105.1,105.18,104.84,104.92,7800.0,90.2916,90.3604,90.0683,90.137,7800.0
2011-06-08 12:30:00,104.92,105.11,104.84,105.11,12700.0,90.137,90.3002,90.0683,90.3002,12700.0
2011-06-08 13:00:00,105.13,105.13,104.85,104.92,4300.0,90.3174,90.3174,90.0769,90.137,4300.0
2011-06-08 13:30:00,104.9,104.9,104.25,104.41,9200.0,90.1198,90.1198,89.5614,89.6988,9200.0
2011-06-08 14:00:00,104.65,104.72,104.26,104.37,23800.0,89.905,89.9652,89.57,89.6645,23800.0
2011-06-08 14:30:00,104.36,104.9,104.31,104.79,35400.0,89.6559,90.1198,89.6129,90.0253,35400.0
2011-06-08 15:00:00,104.84,105.1,104.6,104.68,14100.0,90.0683,90.2916,89.8621,89.9308,14100.0
2011-06-08 15:30:00,104.71,105.01,104.65,104.84,28600.0,89.9566,90.2143,89.905,90.0683,28600.0
2011-06-09 09:30:00,105.12,105.35,104.58,104.83,9100.0,90.3088,90.5064,89.8449,90.0597,9100.0
2011-06-09 10:00:00,104.81,105.14,104.81,104.96,6100.0,90.0425,90.326,90.0425,90.1714,6100.0
2011-06-09 10:30:00,104.98,105.34,104.92,105.14,21200.0,90.1885,90.4978,90.137,90.326,21200.0
2011-06-09 11:00:00,105.14,105.37,104.96,105.16,13500.0,90.326,90.5236,90.1714,90.3432,13500.0
2011-06-09 11:30:00,105.2,105.62,105.2,105.31,4900.0,90.3775,90.7384,90.3775,90.472,4900.0
2011-06-09 12:00:00,105.33,105.54,105.1,105.54,16000.0,90.4892,90.6696,90.2916,90.6696,16000.0
2011-06-09 12:30:00,105.5,105.87,105.47,105.6,15600.0,90.6353,90.9531,90.6095,90.7212,15600.0
2011-06-09 13:00:00,105.62,105.63,105.44,105.57,3900.0,90.7384,90.747,90.5837,90.6954,3900.0
2011-06-09 13:30:00,105.56,105.71,105.49,105.6,9800.0,90.6868,90.8157,90.6267,90.7212,9800.0
2011-06-09 14:00:00,105.57,105.82,105.49,105.52,11800.0,90.6954,90.9102,90.6267,90.6524,11800.0
2011-06-09 14:30:00,105.57,105.98,105.52,105.95,9500.0,90.6954,91.0476,90.6524,91.0219,9500.0
2011-06-09 15:00:00,105.96,106.15,105.88,105.97,11800.0,91.0305,91.1937,90.9617,91.039,11800.0
2011-06-09 15:30:00,106.04,106.08,105.74,105.74,25700.0,91.0992,91.1335,90.8415,90.8415,25700.0
2011-06-10 09:30:00,105.33,105.81,105.0,105.01,15600.0,90.4892,90.9016,90.2057,90.2143,15600.0
2011-06-10 10:00:00,105.01,105.24,104.3,104.42,32000.0,90.2143,90.4119,89.6043,89.7074,32000.0
2011-06-10 10:30:00,104.52,104.57,103.85,104.04,10000.0,89.7933,89.8363,89.2177,89.381,10000.0
2011-06-10 11:00:00,104.03,104.12,103.69,103.94,24200.0,89.3724,89.4497,89.0803,89.2951,24200.0
2011-06-10 11:30:00,103.91,104.05,103.91,103.92,10200.0,89.2693,89.3896,89.2693,89.2779,10200.0
2011-06-10 12:00:00,103.93,104.27,103.88,104.15,16500.0,89.2865,89.5786,89.2435,89.4755,16500.0
2011-06-10 12:30:00,104.14,104.34,104.12,104.22,4700.0,89.4669,89.6387,89.4497,89.5356,4700.0
2011-06-10 13:00:00,104.14,104.28,104.07,104.24,5800.0,89.4669,89.5872,89.4068,89.5528,5800.0
2011-06-10 13:30:00,104.25,104.25,103.56,103.64,14100.0,89.5614,89.5614,88.9686,89.0373,14100.0
2011-06-10 14:00:00,103.66,104.26,103.66,104.07,20700.0,89.0545,89.57,89.0545,89.4068,20700.0
2011-06-10 14:30:00,104.11,104.71,104.03,104.71,19600.0,89.4411,89.9566,89.3724,89.9566,19600.0
2011-06-10 15:00:00,104.75,104.77,104.49,104.5,17800.0,89.9909,90.0081,89.7676,89.7762,17800.0
2011-06-10 15:30:00,104.5,104.56,103.99,104.04,58800.0,89.7762,89.8277,89.338,89.381,58800.0
2011-06-13 09:30:00,104.42,104.58,104.22,104.55,7700.0,89.7074,89.8449,89.5356,89.8191,7700.0
2011-06-13 10:00:00,104.64,104.85,104.54,104.85,12600.0,89.8964,90.0769,89.8105,90.0769,12600.0
2011-06-13 10:30:00,104.83,104.83,103.68,103.72,12400.0,90.0597,90.0597,89.0717,89.1061,12400.0
2011-06-13 11:00:00,103.81,104.31,103.72,104.16,11100.0,89.1834,89.6129,89.1061,89.4841,11100.0
2011-06-13 11:30:00,104.11,104.16,103.75,103.79,9000.0,89.4411,89.4841,89.1318,89.1662,9000.0
2011-06-13 12:00:00,103.8,104.04,103.75,103.91,10200.0,89.1748,89.381,89.1318,89.2693,10200.0
2011-06-13 12:30:00,103.93,104.19,103.93,104.0,12500.0,89.2865,89.5098,89.2865,89.3466,12500.0
2011-06-13 13:00:00,103.98,104.14,103.76,104.14,8900.0,89.3294,89.4669,89.1404,89.4669,8900.0
2011-06-13 13:30:00,104.08,104.58,104.08,104.58,9400.0,89.4153,89.8449,89.4153,89.8449,9400.0
2011-06-13 14:00:00,104.63,104.76,104.44,104.6,12600.0,89.8878,89.9995,89.7246,89.8621,12600.0
2011-06-13 14:30:00,104.58,104.84,104.35,104.35,20800.0,89.8449,90.0683,89.6473,89.6473,20800.0
2011-06-13 15:00:00,104.43,104.63,104.33,104.46,16900.0,89.716,89.8878,89.6301,89.7418,16900.0
2011-06-13 15:30:00,104.45,104.51,104.1,104.29,59000.0,89.7332,89.7848,89.4325,89.5958,59000.0
2011-06-14 09:30:00,100.18,100.5,97.72,98.22,280000.0,86.0648,86.3398,83.9515,84.381,280000.0
2011-06-14 10:00:00,98.25,99.08,97.06,97.11,143700.0,84.4068,85.1198,83.3844,83.4274,143700.0
2011-06-14 10:30:00,97.11,99.8,97.11,99.8,127600.0,83.4274,85.7384,83.4274,85.7384,127600.0
2011-06-14 11:00:00,99.79,100.39,99.05,99.36,104900.0,85.7298,86.2453,85.0941,85.3604,104900.0
2011-06-14 11:30:00,99.33,100.33,99.33,100.18,25600.0,85.3346,86.1937,85.3346,86.0648,25600.0
2011-06-14 12:00:00,100.15,100.22,99.5,99.67,25400.0,86.0391,86.0992,85.4807,85.6267,25400.0
2011-06-14 12:30:00,99.66,100.2,99.66,100.1,38800.0,85.6181,86.082,85.6181,85.9961,38800.0
2011-06-14 13:00:00,100.06,100.19,99.71,99.72,26800.0,85.9618,86.0734,85.6611,85.6697,26800.0
2011-06-14 13:30:00,99.68,99.98,99.19,99.25,42700.0,85.6353,85.893,85.2143,85.2659,42700.0
2011-06-14 14:00:00,99.3,99.55,98.83,99.25,45900.0,85.3088,85.5236,84.9051,85.2659,45900.0
2011-06-14 14:30:00,99.24,99.44,99.05,99.25,79300.0,85.2573,85.4291,85.0941,85.2659,79300.0
2011-06-14 15:00:00,99.28,99.74,99.25,99.45,63000.0,85.2917,85.6868,85.2659,85.4377,63000.0
2011-06-14 15:30:00,99.47,99.95,99.27,99.9,105200.0,85.4549,85.8673,85.2831,85.8243,105200.0
2011-06-15 09:30:00,99.13,99.44,98.52,99.23,46500.0,85.1628,85.4291,84.6387,85.2487,46500.0
2011-06-15 10:00:00,99.21,99.22,98.49,98.5,42800.0,85.2315,85.2401,84.613,84.6216,42800.0
2011-06-15 10:30:00,98.5,98.92,98.48,98.82,48300.0,84.6216,84.9824,84.6044,84.8965,48300.0
2011-06-15 11:00:00,98.82,99.07,98.6,98.7,46800.0,84.8965,85.1112,84.7075,84.7934,46800.0
2011-06-15 11:30:00,98.7,99.11,98.62,98.99,24100.0,84.7934,85.1456,84.7246,85.0425,24100.0
2011-06-15 12:00:00,99.0,99.09,98.2,98.58,28100.0,85.0511,85.1284,84.3638,84.6903,28100.0
2011-06-15 12:30:00,98.72,99.03,98.62,98.66,15700.0,84.8106,85.0769,84.7246,84.759,15700.0
2011-06-15 13:00:00,98.65,99.0,98.6,99.0,15400.0,84.7504,85.0511,84.7075,85.0511,15400.0
2011-06-15 13:30:00,98.97,99.11,98.85,98.9,22200.0,85.0253,85.1456,84.9222,84.9652,22200.0
2011-06-15 14:00:00,98.9,99.09,98.66,98.68,26000.0,84.9652,85.1284,84.759,84.7762,26000.0
2011-06-15 14:30:00,98.72,99.22,98.72,98.76,38600.0,84.8106,85.2401,84.8106,84.8449,38600.0
2011-06-15 15:00:00,98.71,98.88,98.48,98.71,66000.0,84.802,84.948,84.6044,84.802,66000.0
2011-06-15 15:30:00,98.74,98.86,98.6,98.67,76600.0,84.8277,84.9308,84.7075,84.7676,76600.0
2011-06-16 09:30:00,98.62,98.63,97.83,97.93,24800.0,84.7246,84.7332,84.046,84.1319,24800.0
2011-06-16 10:00:00,97.93,98.13,97.4,97.45,40800.0,84.1319,84.3037,83.6765,83.7195,40800.0
2011-06-16 10:30:00,97.46,97.59,97.32,97.41,40300.0,83.7281,83.8398,83.6078,83.6851,40300.0
2011-06-16 11:00:00,97.35,97.75,97.17,97.6,34300.0,83.6336,83.9772,83.4789,83.8484,34300.0
2011-06-16 11:30:00,97.58,97.65,97.25,97.38,14700.0,83.8312,83.8913,83.5477,83.6594,14700.0
2011-06-16 12:00:00,97.4,97.52,97.15,97.27,33000.0,83.6765,83.7796,83.4618,83.5649,33000.0
2011-06-16 12:30:00,97.32,97.53,97.08,97.33,20500.0,83.6078,83.7882,83.4016,83.6164,20500.0
2011-06-16 13:00:00,97.3,97.51,97.18,97.21,14400.0,83.5906,83.771,83.4875,83.5133,14400.0
2011-06-16 13:30:00,97.18,97.34,96.88,96.88,23500.0,83.4875,83.625,83.2298,83.2298,23500.0
2011-06-16 14:00:00,96.92,97.01,96.84,97.0,37300.0,83.2642,83.3415,83.1954,83.3329,37300.0
2011-06-16 14:30:00,96.95,97.04,96.61,96.93,24300.0,83.2899,83.3673,82.9979,83.2728,24300.0
2011-06-16 15:00:00,96.93,97.19,96.85,97.04,27400.0,83.2728,83.4961,83.204,83.3673,27400.0
2011-06-16 15:30:00,97.07,97.43,96.99,97.3,51700.0,83.393,83.7023,83.3243,83.5906,51700.0
2011-06-17 09:30:00,98.36,99.48,97.72,97.85,73500.0,84.5013,85.4635,83.9515,84.0631,73500.0
2011-06-17 10:00:00,97.83,98.48,97.83,98.18,21300.0,84.046,84.6044,84.046,84.3466,21300.0
2011-06-17 10:30:00,98.17,98.4,98.13,98.25,27900.0,84.338,84.5356,84.3037,84.4068,27900.0
2011-06-17 11:00:00,98.21,98.23,97.9,98.15,20500.0,84.3724,84.3896,84.1061,84.3209,20500.0
2011-06-17 11:30:00,98.19,98.2,97.73,98.08,25400.0,84.3552,84.3638,83.96,84.2607,25400.0
2011-06-17 12:00:00,98.05,98.29,97.9,98.04,20100.0,84.235,84.4411,84.1061,84.2264,20100.0
2011-06-17 12:30:00,98.07,98.12,97.79,98.03,20300.0,84.2521,84.2951,84.0116,84.2178,20300.0
2011-06-17 13:00:00,98.0,98.09,97.64,98.06,17700.0,84.192,84.2693,83.8827,84.2435,17700.0
2011-06-17 13:30:00,98.05,98.2,97.77,97.84,29500.0,84.235,84.3638,83.9944,84.0545,29500.0
2011-06-17 14:00:00,97.83,97.99,97.75,97.99,25100.0,84.046,84.1834,83.9772,84.1834,25100.0
2011-06-17 14:30:00,98.01,98.06,97.78,97.83,23800.0,84.2006,84.2435,84.003,84.046,23800.0
2011-06-17 15:00:00,97.83,97.94,97.66,97.82,45800.0,84.046,84.1405,83.8999,84.0374,45800.0
2011-06-17 15:30:00,97.85,98.14,97.78,97.98,116900.0,84.0631,84.3123,84.003,84.1748,116900.0
2011-06-20 09:30:00,97.63,98.62,97.49,98.15,11300.0,83.8741,84.7246,83.7539,84.3209,11300.0
2011-06-20 10:00:00,98.24,98.37,97.88,98.28,6200.0,84.3982,84.5099,84.0889,84.4326,6200.0
2011-06-20 10:30:00,98.3,98.72,98.26,98.42,8100.0,84.4497,84.8106,84.4154,84.5528,8100.0
2011-06-20 11:00:00,98.53,98.74,98.32,98.59,9100.0,84.6473,84.8277,84.4669,84.6989,9100.0
2011-06-20 11:30:00,98.64,98.8,98.47,98.77,6900.0,84.7418,84.8793,84.5958,84.8535,6900.0
2011-06-20 12:00:00,98.79,98.96,98.72,98.96,6800.0,84.8707,85.0167,84.8106,85.0167,6800.0
2011-06-20 12:30:00,98.92,99.07,98.8,98.8,19000.0,84.9824,85.1112,84.8793,84.8793,19000.0
2011-06-20 13:00:00,98.82,98.85,98.6,98.72,7300.0,84.8965,84.9222,84.7075,84.8106,7300.0
2011-06-20 13:30:00,98.75,98.89,98.5,98.62,7400.0,84.8363,84.9566,84.6216,84.7246,7400.0
2011-06-20 14:00:00,98.64,98.71,98.57,98.6,5700.0,84.7418,84.802,84.6817,84.7075,5700.0
2011-06-20 14:30:00,98.6,98.87,98.57,98.65,14000.0,84.7075,84.9394,84.6817,84.7504,14000.0
2011-06-20 15:00:00,98.65,98.65,98.12,98.17,24200.0,84.7504,84.7504,84.2951,84.338,24200.0
2011-06-20 15:30:00,98.17,98.49,98.11,98.35,34900.0,84.338,84.613,84.2865,84.4927,34900.0
2011-06-21 09:30:00,99.51,99.81,98.79,99.75,15900.0,85.4892,85.747,84.8707,85.6954,15900.0
2011-06-21 10:00:00,99.75,100.51,99.75,100.2,28500.0,85.6954,86.3483,85.6954,86.082,28500.0
2011-06-21 10:30:00,100.22,100.6,100.17,100.39,16900.0,86.0992,86.4257,86.0563,86.2453,16900.0
2011-06-21 11:00:00,100.43,100.55,100.33,100.49,21500.0,86.2796,86.3827,86.1937,86.3312,21500.0
2011-06-21 11:30:00,100.53,100.72,100.48,100.6,9300.0,86.3655,86.5288,86.3226,86.4257,9300.0
2011-06-21 12:00:00,100.57,100.6,100.42,100.52,8100.0,86.3999,86.4257,86.271,86.3569,8100.0
2011-06-21 12:30:00,100.53,100.53,100.17,100.23,19500.0,86.3655,86.3655,86.0563,86.1078,19500.0
2011-06-21 13:00:00,100.28,100.28,100.04,100.09,15500.0,86.1508,86.1508,85.9446,85.9875,15500.0
2011-06-21 13:30:00,100.08,100.13,99.87,100.12,29200.0,85.9789,86.0219,85.7985,86.0133,29200.0
2011-06-21 14:00:00,100.15,100.62,100.14,100.59,31100.0,86.0391,86.4428,86.0305,86.4171,31100.0
2011-06-21 14:30:00,100.6,100.99,100.55,100.97,20100.0,86.4257,86.7607,86.3827,86.7435,20100.0
2011-06-21 15:00:00,100.96,101.07,100.88,100.97,25800.0,86.7349,86.8294,86.6662,86.7435,25800.0
2011-06-21 15:30:00,100.96,100.98,100.66,100.87,41700.0,86.7349,86.7521,86.4772,86.6576,41700.0
2011-06-22 09:30:00,100.68,101.34,100.16,101.05,12800.0,86.4944,87.0614,86.0477,86.8123,12800.0
2011-06-22 10:00:00,101.11,101.12,100.29,100.46,25900.0,86.8638,86.8724,86.1593,86.3054,25900.0
2011-06-22 10:30:00,100.5,101.05,100.5,100.96,17600.0,86.3398,86.8123,86.3398,86.7349,17600.0
2011-06-22 11:00:00,100.94,101.09,100.68,100.77,16400.0,86.7178,86.8466,86.4944,86.5717,16400.0
2011-06-22 11:30:00,100.78,101.36,100.73,101.31,13500.0,86.5803,87.0786,86.5374,87.0356,13500.0
2011-06-22 12:00:00,101.36,101.57,101.17,101.35,13900.0,87.0786,87.259,86.9154,87.07,13900.0
2011-06-22 12:30:00,101.31,101.31,100.86,100.99,16700.0,87.0356,87.0356,86.649,86.7607,16700.0
2011-06-22 13:00:00,100.99,100.99,100.73,100.87,10100.0,86.7607,86.7607,86.5374,86.6576,10100.0
2011-06-22 13:30:00,100.9,100.96,100.78,100.96,16400.0,86.6834,86.7349,86.5803,86.7349,16400.0
2011-06-22 14:00:00,100.97,100.98,100.7,100.78,20300.0,86.7435,86.7521,86.5116,86.5803,20300.0
2011-06-22 14:30:00,100.72,100.78,100.38,100.46,17800.0,86.5288,86.5803,86.2367,86.3054,17800.0
2011-06-22 15:00:00,100.49,100.67,100.37,100.39,20100.0,86.3312,86.4858,86.2281,86.2453,20100.0
2011-06-22 15:30:00,100.41,100.43,99.8,99.82,62300.0,86.2624,86.2796,85.7384,85.7556,62300.0
2011-06-23 09:30:00,98.57,99.06,98.03,98.36,21500.0,84.6817,85.1027,84.2178,84.5013,21500.0
2011-06-23 10:00:00,98.46,98.72,98.11,98.57,26900.0,84.5872,84.8106,84.2865,84.6817,26900.0
2011-06-23 10:30:00,98.56,98.6,97.73,98.06,17600.0,84.6731,84.7075,83.96,84.2435,17600.0
2011-06-23 11:00:00,98.06,98.57,97.93,98.46,11800.0,84.2435,84.6817,84.1319,84.5872,11800.0
2011-06-23 11:30:00,98.46,98.97,98.45,98.97,10000.0,84.5872,85.0253,84.5786,85.0253,10000.0
2011-06-23 12:00:00,98.97,99.22,98.84,98.84,8400.0,85.0253,85.2401,84.9136,84.9136,8400.0
2011-06-23 12:30:00,98.81,99.48,98.81,99.48,11800.0,84.8879,85.4635,84.8879,85.4635,11800.0
2011-06-23 13:00:00,99.44,99.77,99.34,99.48,10800.0,85.4291,85.7126,85.3432,85.4635,10800.0
2011-06-23 13:30:00,99.53,99.72,99.13,99.37,14700.0,85.5064,85.6697,85.1628,85.369,14700.0
2011-06-23 14:00:00,99.41,99.45,98.82,98.98,25400.0,85.4033,85.4377,84.8965,85.0339,25400.0
2011-06-23 14:30:00,99.02,99.39,98.63,99.39,18400.0,85.0683,85.3862,84.7332,85.3862,18400.0
2011-06-23 15:00:00,99.47,99.9,99.15,99.47,40200.0,85.4549,85.8243,85.18,85.4549,40200.0
2011-06-23 15:30:00,99.43,99.87,99.23,99.8,66900.0,85.4205,85.7985,85.2487,85.7384,66900.0
2011-06-24 09:30:00,99.73,100.04,99.4,99.61,14500.0,85.6782,85.9446,85.3947,85.5752,14500.0
2011-06-24 10:00:00,99.61,99.66,98.61,98.84,19600.0,85.5752,85.6181,84.7161,84.9136,19600.0
2011-06-24 10:30:00,98.74,98.99,98.53,98.71,23000.0,84.8277,85.0425,84.6473,84.802,23000.0
2011-06-24 11:00:00,98.72,98.98,98.65,98.91,17700.0,84.8106,85.0339,84.7504,84.9738,17700.0
2011-06-24 11:30:00,98.91,99.02,98.85,98.94,11600.0,84.9738,85.0683,84.9222,84.9996,11600.0
2011-06-24 12:00:00,98.95,98.98,98.71,98.79,16400.0,85.0081,85.0339,84.802,84.8707,16400.0
2011-06-24 12:30:00,98.82,98.99,98.4,98.64,25400.0,84.8965,85.0425,84.5356,84.7418,25400.0
2011-06-24 13:00:00,98.66,98.7,98.41,98.41,14900.0,84.759,84.7934,84.5442,84.5442,14900.0
2011-06-24 13:30:00,98.43,98.6,98.4,98.48,13100.0,84.5614,84.7075,84.5356,84.6044,13100.0
2011-06-24 14:00:00,98.5,98.65,98.38,98.63,19500.0,84.6216,84.7504,84.5185,84.7332,19500.0
2011-06-24 14:30:00,98.64,98.73,98.42,98.46,21300.0,84.7418,84.8191,84.5528,84.5872,21300.0
2011-06-24 15:00:00,98.49,98.59,98.41,98.51,30200.0,84.613,84.6989,84.5442,84.6301,30200.0
2011-06-24 15:30:00,98.5,98.83,98.36,98.51,60600.0,84.6216,84.9051,84.5013,84.6301,60600.0
2011-06-27 09:30:00,98.6,98.85,97.9,98.74,15100.0,84.7075,84.9222,84.1061,84.8277,15100.0
2011-06-27 10:00:00,98.73,99.48,98.63,99.47,11300.0,84.8191,85.4635,84.7332,85.4549,11300.0
2011-06-27 10:30:00,99.59,99.63,99.32,99.4,9300.0,85.558,85.5923,85.326,85.3947,9300.0
2011-06-27 11:00:00,99.38,99.49,99.33,99.42,8400.0,85.3776,85.4721,85.3346,85.4119,8400.0
2011-06-27 11:30:00,99.41,99.52,99.16,99.36,24200.0,85.4033,85.4978,85.1886,85.3604,24200.0
2011-06-27 12:00:00,99.37,99.71,99.31,99.51,17100.0,85.369,85.6611,85.3174,85.4892,17100.0
2011-06-27 12:30:00,99.52,99.64,99.41,99.55,13500.0,85.4978,85.6009,85.4033,85.5236,13500.0
2011-06-27 13:00:00,99.52,99.62,99.43,99.5,15000.0,85.4978,85.5837,85.4205,85.4807,15000.0
2011-06-27 13:30:00,99.49,99.54,99.25,99.28,35600.0,85.4721,85.515,85.2659,85.2917,35600.0
2011-06-27 14:00:00,99.31,99.68,99.31,99.65,22300.0,85.3174,85.6353,85.3174,85.6095,22300.0
2011-06-27 14:30:00,99.66,99.86,99.66,99.72,20200.0,85.6181,85.7899,85.6181,85.6697,20200.0
2011-06-27 15:00:00,99.71,99.73,99.53,99.64,32400.0,85.6611,85.6782,85.5064,85.6009,32400.0
2011-06-27 15:30:00,99.67,99.77,99.3,99.35,60700.0,85.6267,85.7126,85.3088,85.3518,60700.0
2011-06-28 09:30:00,99.5,100.22,99.22,100.14,15100.0,85.4807,86.0992,85.2401,86.0305,15100.0
2011-06-28 10:00:00,100.1,100.49,100.09,100.49,14200.0,85.9961,86.3312,85.9875,86.3312,14200.0
2011-06-28 10:30:00,100.49,100.69,100.46,100.61,17900.0,86.3312,86.503,86.3054,86.4343,17900.0
2011-06-28 11:00:00,100.63,100.66,100.37,100.46,17000.0,86.4514,86.4772,86.2281,86.3054,17000.0
2011-06-28 11:30:00,100.47,100.65,100.46,100.6,11300.0,86.314,86.4686,86.3054,86.4257,11300.0
2011-06-28 12:00:00,100.59,100.85,100.59,100.77,13700.0,86.4171,86.6404,86.4171,86.5717,13700.0
2011-06-28 12:30:00,100.76,100.95,100.7,100.95,8000.0,86.5631,86.7264,86.5116,86.7264,8000.0
2011-06-28 13:00:00,100.91,100.96,100.78,100.91,8500.0,86.692,86.7349,86.5803,86.692,8500.0
2011-06-28 13:30:00,100.86,101.0,100.79,100.92,15700.0,86.649,86.7693,86.5889,86.7006,15700.0
2011-06-28 14:00:00,100.97,101.0,100.75,100.79,12100.0,86.7435,86.7693,86.5545,86.5889,12100.0
2011-06-28 14:30:00,100.88,100.94,100.71,100.84,11100.0,86.6662,86.7178,86.5202,86.6319,11100.0
2011-06-28 15:00:00,100.83,100.93,100.56,100.58,22100.0,86.6233,86.7092,86.3913,86.4085,22100.0
2011-06-28 15:30:00,100.61,101.21,100.47,100.96,166600.0,86.4343,86.9497,86.314,86.7349,166600.0
2011-06-29 09:30:00,101.13,101.22,100.64,101.07,22700.0,86.881,86.9583,86.46,86.8294,22700.0
2011-06-29 10:00:00,101.1,102.12,101.01,102.0,39300.0,86.8552,87.7315,86.7779,87.6284,39300.0
2011-06-29 10:30:00,102.0,102.1,101.73,102.1,16500.0,87.6284,87.7143,87.3965,87.7143,16500.0
2011-06-29 11:00:00,102.08,102.1,101.94,102.09,10800.0,87.6971,87.7143,87.5769,87.7057,10800.0
2011-06-29 11:30:00,102.08,102.26,101.97,102.26,8600.0,87.6971,87.8518,87.6026,87.8518,8600.0
2011-06-29 12:00:00,102.23,102.51,102.23,102.41,14500.0,87.826,88.0666,87.826,87.9806,14500.0
2011-06-29 12:30:00,102.43,102.45,102.28,102.39,9400.0,87.9978,88.015,87.869,87.9635,9400.0
2011-06-29 13:00:00,102.35,102.42,102.18,102.27,18500.0,87.9291,87.9892,87.783,87.8604,18500.0
2011-06-29 13:30:00,102.31,102.4,102.07,102.12,8900.0,87.8947,87.9721,87.6885,87.7315,8900.0
2011-06-29 14:00:00,102.17,102.24,101.87,102.0,14300.0,87.7745,87.8346,87.5167,87.6284,14300.0
2011-06-29 14:30:00,102.03,102.07,101.82,101.99,26600.0,87.6542,87.6885,87.4738,87.6198,26600.0
2011-06-29 15:00:00,101.99,102.26,101.9,102.15,36100.0,87.6198,87.8518,87.5425,87.7573,36100.0
2011-06-29 15:30:00,102.19,102.3,101.9,102.09,66700.0,87.7916,87.8861,87.5425,87.7057,66700.0
2011-06-30 09:30:00,102.1,102.54,102.03,102.23,24700.0,87.7143,88.0923,87.6542,87.826,24700.0
2011-06-30 10:00:00,102.3,102.72,102.22,102.6,18400.0,87.8861,88.247,87.8174,88.1439,18400.0
2011-06-30 10:30:00,102.61,102.86,102.36,102.67,17000.0,88.1525,88.3672,87.9377,88.204,17000.0
2011-06-30 11:00:00,102.74,103.03,102.72,102.93,18000.0,88.2641,88.5133,88.247,88.4274,18000.0
2011-06-30 11:30:00,102.95,103.17,102.8,102.93,15800.0,88.4446,88.6336,88.3157,88.4274,15800.0
2011-06-30 12:00:00,102.93,102.94,102.66,102.7,13000.0,88.4274,88.436,88.1954,88.2298,13000.0
2011-06-30 12:30:00,102.7,102.71,102.6,102.61,12100.0,88.2298,88.2384,88.1439,88.1525,12100.0
2011-06-30 13:00:00,102.61,102.7,102.32,102.39,26200.0,88.1525,88.2298,87.9033,87.9635,26200.0
2011-06-30 13:30:00,102.37,102.67,102.37,102.67,13500.0,87.9463,88.204,87.9463,88.204,13500.0
2011-06-30 14:00:00,102.72,102.77,102.63,102.71,17900.0,88.247,88.2899,88.1696,88.2384,17900.0
2011-06-30 14:30:00,102.71,102.82,102.62,102.72,25000.0,88.2384,88.3329,88.1611,88.247,25000.0
2011-06-30 15:00:00,102.72,102.73,102.61,102.63,22800.0,88.247,88.2556,88.1525,88.1696,22800.0
2011-06-30 15:30:00,102.62,102.82,102.3,102.33,87300.0,88.1611,88.3329,87.8861,87.9119,87300.0
2011-07-01 09:30:00,102.48,102.48,101.64,101.64,19700.0,88.0408,88.0408,87.3191,87.3191,19700.0
2011-07-01 10:00:00,101.69,102.39,101.69,102.33,19100.0,87.3621,87.9635,87.3621,87.9119,19100.0
2011-07-01 10:30:00,102.29,102.73,102.29,102.72,34700.0,87.8776,88.2556,87.8776,88.247,34700.0
2011-07-01 11:00:00,102.7,102.79,102.44,102.67,28200.0,88.2298,88.3071,88.0064,88.204,28200.0
2011-07-01 11:30:00,102.71,103.12,102.71,103.11,25600.0,88.2384,88.5906,88.2384,88.582,25600.0
2011-07-01 12:00:00,103.11,103.39,103.09,103.29,21900.0,88.582,88.8226,88.5648,88.7367,21900.0
2011-07-01 12:30:00,103.28,103.36,102.87,102.9,22900.0,88.7281,88.7968,88.3758,88.4016,22900.0
2011-07-01 13:00:00,102.9,103.03,102.88,102.92,11600.0,88.4016,88.5133,88.3844,88.4188,11600.0
2011-07-01 13:30:00,102.95,103.28,102.95,103.28,15200.0,88.4446,88.7281,88.4446,88.7281,15200.0
2011-07-01 14:00:00,103.27,103.4,103.23,103.39,16600.0,88.7195,88.8312,88.6851,88.8226,16600.0
2011-07-01 14:30:00,103.39,103.4,103.27,103.3,13200.0,88.8226,88.8312,88.7195,88.7452,13200.0
2011-07-01 15:00:00,103.32,103.33,103.06,103.15,18300.0,88.7624,88.771,88.5391,88.6164,18300.0
2011-07-01 15:30:00,103.16,103.38,103.1,103.19,39900.0,88.625,88.814,88.5734,88.6507,39900.0
2011-07-05 09:30:00,103.3,103.55,102.5,102.61,17000.0,88.7452,88.96,88.058,88.1525,17000.0
2011-07-05 10:00:00,102.65,102.75,102.07,102.14,19800.0,88.1868,88.2727,87.6885,87.7487,19800.0
2011-07-05 10:30:00,102.14,102.25,101.97,102.0,27800.0,87.7487,87.8432,87.6026,87.6284,27800.0
2011-07-05 11:00:00,102.0,102.34,101.92,102.34,15000.0,87.6284,87.9205,87.5597,87.9205,15000.0
2011-07-05 11:30:00,102.34,102.49,102.33,102.34,12900.0,87.9205,88.0494,87.9119,87.9205,12900.0
2011-07-05 12:00:00,102.37,102.62,102.37,102.62,7100.0,87.9463,88.1611,87.9463,88.1611,7100.0
2011-07-05 12:30:00,102.6,102.63,102.34,102.43,13900.0,88.1439,88.1696,87.9205,87.9978,13900.0
2011-07-05 13:00:00,102.43,102.59,102.43,102.47,10500.0,87.9978,88.1353,87.9978,88.0322,10500.0
2011-07-05 13:30:00,102.47,102.7,102.46,102.66,10500.0,88.0322,88.2298,88.0236,88.1954,10500.0
2011-07-05 14:00:00,102.64,102.67,102.32,102.38,21600.0,88.1782,88.204,87.9033,87.9549,21600.0
2011-07-05 14:30:00,102.36,102.44,102.19,102.23,26700.0,87.9377,88.0064,87.7916,87.826,26700.0
2011-07-05 15:00:00,102.25,102.72,102.21,102.69,42500.0,87.8432,88.247,87.8088,88.2212,42500.0
2011-07-05 15:30:00,102.69,102.88,102.63,102.7,87100.0,88.2212,88.3844,88.1696,88.2298,87100.0
2011-07-06 09:30:00,102.7,103.15,102.58,102.99,13900.0,88.2298,88.6164,88.1267,88.4789,13900.0
2011-07-06 10:00:00,102.99,103.22,102.51,102.79,17100.0,88.4789,88.6765,88.0666,88.3071,17100.0
2011-07-06 10:30:00,102.9,102.9,102.46,102.65,17700.0,88.4016,88.4016,88.0236,88.1868,17700.0
2011-07-06 11:00:00,102.66,102.75,102.49,102.6,16000.0,88.1954,88.2727,88.0494,88.1439,16000.0
2011-07-06 11:30:00,102.6,102.6,102.36,102.5,45300.0,88.1439,88.1439,87.9377,88.058,45300.0
2011-07-06 12:00:00,102.54,102.65,102.51,102.59,25200.0,88.0923,88.1868,88.0666,88.1353,25200.0
2011-07-06 12:30:00,102.61,103.31,102.61,103.28,10900.0,88.1525,88.7538,88.1525,88.7281,10900.0
2011-07-06 13:00:00,103.31,103.31,103.15,103.21,8000.0,88.7538,88.7538,88.6164,88.6679,8000.0
2011-07-06 13:30:00,103.22,103.35,103.13,103.32,8400.0,88.6765,88.7882,88.5992,88.7624,8400.0
2011-07-06 14:00:00,103.32,103.37,103.02,103.11,19500.0,88.7624,88.8054,88.5047,88.582,19500.0
2011-07-06 14:30:00,103.1,103.13,102.96,102.98,12800.0,88.5734,88.5992,88.4531,88.4703,12800.0
2011-07-06 15:00:00,102.98,103.12,102.95,103.03,21500.0,88.4703,88.5906,88.4446,88.5133,21500.0
2011-07-06 15:30:00,103.01,103.06,102.86,103.02,42900.0,88.4961,88.5391,88.3672,88.5047,42900.0
2011-07-07 09:30:00,103.91,104.33,103.65,103.83,24000.0,89.2693,89.6301,89.0459,89.2006,24000.0
2011-07-07 10:00:00,103.83,103.95,103.33,103.47,25200.0,89.2006,89.3037,88.771,88.8913,25200.0
2011-07-07 10:30:00,103.51,103.52,103.09,103.13,30700.0,88.9257,88.9342,88.5648,88.5992,30700.0
2011-07-07 11:00:00,103.11,103.17,103.01,103.07,17300.0,88.582,88.6336,88.4961,88.5476,17300.0
2011-07-07 11:30:00,103.05,103.1,102.98,102.98,21700.0,88.5305,88.5734,88.4703,88.4703,21700.0
2011-07-07 12:00:00,102.99,103.03,102.94,102.98,23400.0,88.4789,88.5133,88.436,88.4703,23400.0
2011-07-07 12:30:00,102.98,103.02,102.92,102.99,18300.0,88.4703,88.5047,88.4188,88.4789,18300.0
2011-07-07 13:00:00,103.0,103.06,102.94,103.0,18000.0,88.4875,88.5391,88.436,88.4875,18000.0
2011-07-07 13:30:00,102.98,103.03,102.91,102.95,21800.0,88.4703,88.5133,88.4102,88.4446,21800.0
2011-07-07 14:00:00,102.97,103.02,102.87,102.91,30800.0,88.4617,88.5047,88.3758,88.4102,30800.0
2011-07-07 14:30:00,102.92,102.95,102.87,102.92,34300.0,88.4188,88.4446,88.3758,88.4188,34300.0
2011-07-07 15:00:00,102.92,103.01,102.86,102.98,36300.0,88.4188,88.4961,88.3672,88.4703,36300.0
2011-07-07 15:30:00,102.97,103.04,102.81,102.86,68400.0,88.4617,88.5219,88.3243,88.3672,68400.0
2011-07-08 09:30:00,101.73,101.98,101.49,101.62,22300.0,87.3965,87.6112,87.1903,87.302,22300.0
2011-07-08 10:00:00,101.62,101.67,101.09,101.24,16600.0,87.302,87.3449,86.8466,86.9755,16600.0
2011-07-08 10:30:00,101.22,101.34,101.01,101.19,13500.0,86.9583,87.0614,86.7779,86.9325,13500.0
2011-07-08 11:00:00,101.18,101.25,100.99,101.14,17900.0,86.9239,86.9841,86.7607,86.8896,17900.0
2011-07-08 11:30:00,101.14,101.48,101.04,101.41,11300.0,86.8896,87.1817,86.8037,87.1215,11300.0
2011-07-08 12:00:00,101.41,101.43,101.04,101.04,13400.0,87.1215,87.1387,86.8037,86.8037,13400.0
2011-07-08 12:30:00,101.04,101.19,100.98,101.15,24900.0,86.8037,86.9325,86.7521,86.8982,24900.0
2011-07-08 13:00:00,101.13,101.35,101.06,101.35,10200.0,86.881,87.07,86.8209,87.07,10200.0
2011-07-08 13:30:00,101.36,101.46,101.07,101.09,18500.0,87.0786,87.1645,86.8294,86.8466,18500.0
2011-07-08 14:00:00,101.07,101.15,100.9,100.97,16600.0,86.8294,86.8982,86.6834,86.7435,16600.0
2011-07-08 14:30:00,101.03,101.1,100.94,101.01,17000.0,86.7951,86.8552,86.7178,86.7779,17000.0
2011-07-08 15:00:00,101.0,101.27,101.0,101.27,26000.0,86.7693,87.0013,86.7693,87.0013,26000.0
2011-07-08 15:30:00,101.28,101.61,101.22,101.47,42800.0,87.0099,87.2934,86.9583,87.1731,42800.0
2011-07-11 09:30:00,100.3,100.68,100.3,100.62,12700.0,86.1679,86.4944,86.1679,86.4428,12700.0
2011-07-11 10:00:00,100.55,100.55,99.82,99.98,16700.0,86.3827,86.3827,85.7556,85.893,16700.0
2011-07-11 10:30:00,99.94,100.07,99.82,99.82,13000.0,85.8587,85.9703,85.7556,85.7556,13000.0
2011-07-11 11:00:00,99.82,99.97,99.69,99.97,12900.0,85.7556,85.8844,85.6439,85.8844,12900.0
2011-07-11 11:30:00,99.97,100.04,99.84,99.85,15800.0,85.8844,85.9446,85.7728,85.7813,15800.0
2011-07-11 12:00:00,99.83,99.83,99.63,99.77,7700.0,85.7642,85.7642,85.5923,85.7126,7700.0
2011-07-11 12:30:00,99.78,99.78,99.7,99.78,11400.0,85.7212,85.7212,85.6525,85.7212,11400.0
2011-07-11 13:00:00,99.78,99.79,99.57,99.64,13000.0,85.7212,85.7298,85.5408,85.6009,13000.0
2011-07-11 13:30:00,99.63,99.81,99.58,99.81,9400.0,85.5923,85.747,85.5494,85.747,9400.0
2011-07-11 14:00:00,99.82,99.89,99.6,99.66,7900.0,85.7556,85.8157,85.5666,85.6181,7900.0
2011-07-11 14:30:00,99.63,99.76,99.53,99.63,19100.0,85.5923,85.704,85.5064,85.5923,19100.0
2011-07-11 15:00:00,99.66,99.71,99.5,99.7,28000.0,85.6181,85.6611,85.4807,85.6525,28000.0
2011-07-11 15:30:00,99.71,99.73,99.42,99.53,43700.0,85.6611,85.6782,85.4119,85.5064,43700.0
2011-07-12 09:30:00,99.26,99.71,98.65,98.89,43800.0,85.2745,85.6611,84.7504,84.9566,43800.0
2011-07-12 10:00:00,98.9,99.24,98.84,99.06,19200.0,84.9652,85.2573,84.9136,85.1027,19200.0
2011-07-12 10:30:00,99.06,99.26,98.87,98.9,21300.0,85.1027,85.2745,84.9394,84.9652,21300.0
2011-07-12 11:00:00,98.94,99.23,98.8,99.13,17000.0,84.9996,85.2487,84.8793,85.1628,17000.0
2011-07-12 11:30:00,99.13,99.38,98.96,99.02,42400.0,85.1628,85.3776,85.0167,85.0683,42400.0
2011-07-12 12:00:00,99.02,99.12,98.92,98.92,23300.0,85.0683,85.1542,84.9824,84.9824,23300.0
2011-07-12 12:30:00,98.94,98.98,98.86,98.88,16300.0,84.9996,85.0339,84.9308,84.948,16300.0
2011-07-12 13:00:00,98.88,99.08,98.79,98.91,52400.0,84.948,85.1198,84.8707,84.9738,52400.0
2011-07-12 13:30:00,98.91,99.1,98.9,98.9,11900.0,84.9738,85.137,84.9652,84.9652,11900.0
2011-07-12 14:00:00,98.9,99.11,98.87,99.02,44200.0,84.9652,85.1456,84.9394,85.0683,44200.0
2011-07-12 14:30:00,99.02,99.09,98.89,98.92,26000.0,85.0683,85.1284,84.9566,84.9824,26000.0
2011-07-12 15:00:00,98.91,99.06,98.78,98.86,42600.0,84.9738,85.1027,84.8621,84.9308,42600.0
2011-07-12 15:30:00,98.86,98.86,98.3,98.42,69000.0,84.9308,84.9308,84.4497,84.5528,69000.0
2011-07-13 09:30:00,98.46,98.95,98.25,98.25,56400.0,84.5872,85.0081,84.4068,84.4068,56400.0
2011-07-13 10:00:00,98.29,98.87,98.29,98.81,53500.0,84.4411,84.9394,84.4411,84.8879,53500.0
2011-07-13 10:30:00,98.81,99.07,98.76,98.98,42100.0,84.8879,85.1112,84.8449,85.0339,42100.0
2011-07-13 11:00:00,98.99,99.46,98.94,99.44,13100.0,85.0425,85.4463,84.9996,85.4291,13100.0
2011-07-13 11:30:00,99.42,99.54,99.32,99.36,29200.0,85.4119,85.515,85.326,85.3604,29200.0
2011-07-13 12:00:00,99.34,99.39,99.22,99.26,10300.0,85.3432,85.3862,85.2401,85.2745,10300.0
2011-07-13 12:30:00,99.27,99.27,99.04,99.15,17600.0,85.2831,85.2831,85.0855,85.18,17600.0
2011-07-13 13:00:00,99.1,99.14,98.85,98.88,17900.0,85.137,85.1714,84.9222,84.948,17900.0
2011-07-13 13:30:00,98.84,98.96,98.59,98.59,11900.0,84.9136,85.0167,84.6989,84.6989,11900.0
2011-07-13 14:00:00,98.56,98.67,98.37,98.47,20100.0,84.6731,84.7676,84.5099,84.5958,20100.0
2011-07-13 14:30:00,98.47,98.78,98.47,98.72,23100.0,84.5958,84.8621,84.5958,84.8106,23100.0
2011-07-13 15:00:00,98.73,98.86,98.33,98.36,65100.0,84.8191,84.9308,84.4755,84.5013,65100.0
2011-07-13 15:30:00,98.37,98.37,98.02,98.18,49200.0,84.5099,84.5099,84.2092,84.3466,49200.0
2011-07-14 09:30:00,98.63,98.72,97.74,98.48,38600.0,84.7332,84.8106,83.9686,84.6044,38600.0
2011-07-14 10:00:00,98.51,98.56,98.19,98.23,28000.0,84.6301,84.6731,84.3552,84.3896,28000.0
2011-07-14 10:30:00,98.25,98.31,97.1,97.19,38500.0,84.4068,84.4583,83.4188,83.4961,38500.0
2011-07-14 11:00:00,97.16,97.51,97.16,97.43,19900.0,83.4704,83.771,83.4704,83.7023,19900.0
2011-07-14 11:30:00,97.43,97.46,96.91,96.99,31900.0,83.7023,83.7281,83.2556,83.3243,31900.0
2011-07-14 12:00:00,97.0,97.0,96.07,96.39,40900.0,83.3329,83.3329,82.5339,82.8088,40900.0
2011-07-14 12:30:00,96.39,96.53,95.89,95.9,66300.0,82.8088,82.9291,82.3793,82.3879,66300.0
2011-07-14 13:00:00,95.92,96.2,95.9,96.19,56700.0,82.4051,82.6456,82.3879,82.637,56700.0
2011-07-14 13:30:00,96.21,96.65,95.98,96.2,33100.0,82.6542,83.0322,82.4566,82.6456,33100.0
2011-07-14 14:00:00,96.28,96.37,95.67,95.81,25400.0,82.7143,82.7917,82.1903,82.3106,25400.0
2011-07-14 14:30:00,95.8,95.88,95.34,95.43,36000.0,82.302,82.3707,81.9068,81.9841,36000.0
2011-07-14 15:00:00,95.47,95.66,95.2,95.49,64700.0,82.0185,82.1817,81.7865,82.0357,64700.0
2011-07-14 15:30:00,95.49,95.73,95.0,95.18,131700.0,82.0357,82.2418,81.6147,81.7693,131700.0
2011-07-15 09:30:00,95.34,95.6,94.5,94.94,54900.0,81.9068,82.1302,81.1851,81.5632,54900.0
2011-07-15 10:00:00,95.08,95.21,94.5,94.7,22600.0,81.6834,81.7951,81.1851,81.357,22600.0
2011-07-15 10:30:00,94.7,94.96,94.59,94.8,49400.0,81.357,81.5803,81.2625,81.4429,49400.0
2011-07-15 11:00:00,94.82,95.0,94.72,94.93,18300.0,81.4601,81.6147,81.3741,81.5546,18300.0
2011-07-15 11:30:00,94.88,95.0,94.8,94.8,22600.0,81.5116,81.6147,81.4429,81.4429,22600.0
2011-07-15 12:00:00,94.86,95.13,94.78,95.01,21400.0,81.4944,81.7264,81.4257,81.6233,21400.0
2011-07-15 12:30:00,95.04,95.14,94.63,94.96,14300.0,81.6491,81.735,81.2968,81.5803,14300.0
2011-07-15 13:00:00,94.88,95.08,94.88,94.94,14300.0,81.5116,81.6834,81.5116,81.5632,14300.0
2011-07-15 13:30:00,95.01,95.14,94.88,94.93,10500.0,81.6233,81.735,81.5116,81.5546,10500.0
2011-07-15 14:00:00,94.91,95.07,94.68,94.68,12100.0,81.5374,81.6748,81.3398,81.3398,12100.0
2011-07-15 14:30:00,94.72,94.81,94.53,94.58,23900.0,81.3741,81.4515,81.2109,81.2539,23900.0
2011-07-15 15:00:00,94.61,95.0,94.6,94.97,45600.0,81.2796,81.6147,81.2711,81.5889,45600.0
2011-07-15 15:30:00,94.96,95.17,94.83,95.03,83400.0,81.5803,81.7607,81.4686,81.6405,83400.0
2011-07-18 09:30:00,94.48,94.62,93.76,93.76,39100.0,81.168,81.2882,80.5494,80.5494,39100.0
2011-07-18 10:00:00,93.89,93.94,93.08,93.52,36100.0,80.6611,80.704,79.9652,80.3432,36100.0
2011-07-18 10:30:00,93.4,93.75,93.22,93.46,27800.0,80.2401,80.5408,80.0855,80.2917,27800.0
2011-07-18 11:00:00,93.45,93.84,93.38,93.75,14800.0,80.2831,80.6181,80.223,80.5408,14800.0
2011-07-18 11:30:00,93.68,93.74,93.3,93.34,15000.0,80.4807,80.5322,80.1542,80.1886,15000.0
2011-07-18 12:00:00,93.46,93.46,93.22,93.31,23900.0,80.2917,80.2917,80.0855,80.1628,23900.0
2011-07-18 12:30:00,93.31,93.38,93.22,93.37,22900.0,80.1628,80.223,80.0855,80.2144,22900.0
2011-07-18 13:00:00,93.35,93.53,93.32,93.39,28100.0,80.1972,80.3518,80.1714,80.2315,28100.0
2011-07-18 13:30:00,93.44,93.54,93.41,93.51,26000.0,80.2745,80.3604,80.2487,80.3346,26000.0
2011-07-18 14:00:00,93.53,93.6,93.46,93.5,22300.0,80.3518,80.412,80.2917,80.326,22300.0
2011-07-18 14:30:00,93.53,93.99,93.44,93.98,27500.0,80.3518,80.747,80.2745,80.7384,27500.0
2011-07-18 15:00:00,94.01,94.2,93.85,93.95,43200.0,80.7642,80.9274,80.6267,80.7126,43200.0
2011-07-18 15:30:00,93.99,94.08,93.83,93.95,64900.0,80.747,80.8243,80.6095,80.7126,64900.0
2011-07-19 09:30:00,94.77,95.71,94.77,95.58,22900.0,81.4171,82.2247,81.4171,82.113,22900.0
2011-07-19 10:00:00,95.6,95.73,95.52,95.55,14200.0,82.1302,82.2418,82.0614,82.0872,14200.0
2011-07-19 10:30:00,95.58,96.06,95.58,95.82,25600.0,82.113,82.5253,82.113,82.3192,25600.0
2011-07-19 11:00:00,95.85,95.93,95.8,95.88,12000.0,82.3449,82.4137,82.302,82.3707,12000.0
2011-07-19 11:30:00,95.9,95.96,95.64,95.85,15000.0,82.3879,82.4394,82.1645,82.3449,15000.0
2011-07-19 12:00:00,95.83,95.95,95.7,95.75,9600.0,82.3278,82.4308,82.2161,82.259,9600.0
2011-07-19 12:30:00,95.73,96.05,95.65,95.77,13400.0,82.2418,82.5168,82.1731,82.2762,13400.0
2011-07-19 13:00:00,95.77,95.77,95.44,95.55,15700.0,82.2762,82.2762,81.9927,82.0872,15700.0
2011-07-19 13:30:00,95.59,95.99,95.55,95.77,28600.0,82.1216,82.4652,82.0872,82.2762,28600.0
2011-07-19 14:00:00,95.75,95.81,95.63,95.68,19400.0,82.259,82.3106,82.1559,82.1989,19400.0
2011-07-19 14:30:00,95.69,95.92,95.66,95.89,16300.0,82.2075,82.4051,82.1817,82.3793,16300.0
2011-07-19 15:00:00,95.9,96.2,95.85,96.16,30600.0,82.3879,82.6456,82.3449,82.6113,30600.0
2011-07-19 15:30:00,96.16,96.34,96.07,96.27,78900.0,82.6113,82.7659,82.5339,82.7058,78900.0
2011-07-20 09:30:00,96.56,96.83,95.65,95.8,35700.0,82.9549,83.1869,82.1731,82.302,35700.0
2011-07-20 10:00:00,95.77,95.91,95.41,95.89,29600.0,82.2762,82.3965,81.9669,82.3793,29600.0
2011-07-20 10:30:00,95.85,96.38,95.73,96.33,25000.0,82.3449,82.8003,82.2418,82.7573,25000.0
2011-07-20 11:00:00,96.32,96.34,95.89,95.97,27300.0,82.7487,82.7659,82.3793,82.448,27300.0
2011-07-20 11:30:00,95.94,95.94,95.6,95.73,12800.0,82.4223,82.4223,82.1302,82.2418,12800.0
2011-07-20 12:00:00,95.74,95.82,95.6,95.77,19900.0,82.2504,82.3192,82.1302,82.2762,19900.0
2011-07-20 12:30:00,95.72,95.82,95.49,95.75,23800.0,82.2332,82.3192,82.0357,82.259,23800.0
2011-07-20 13:00:00,95.75,95.76,95.56,95.71,18300.0,82.259,82.2676,82.0958,82.2247,18300.0
2011-07-20 13:30:00,95.72,95.8,95.56,95.6,31200.0,82.2332,82.302,82.0958,82.1302,31200.0
2011-07-20 14:00:00,95.59,95.61,95.42,95.54,26800.0,82.1216,82.1387,81.9755,82.0786,26800.0
2011-07-20 14:30:00,95.53,95.54,95.21,95.25,27900.0,82.07,82.0786,81.7951,81.8295,27900.0
2011-07-20 15:00:00,95.27,95.36,95.0,95.04,40900.0,81.8467,81.924,81.6147,81.6491,40900.0
2011-07-20 15:30:00,95.03,95.17,94.89,94.99,86300.0,81.6405,81.7607,81.5202,81.6061,86300.0
2011-07-21 09:30:00,95.29,95.65,94.69,95.28,14700.0,81.8638,82.1731,81.3484,81.8552,14700.0
2011-07-21 10:00:00,95.13,96.04,95.06,96.04,16700.0,81.7264,82.5082,81.6662,82.5082,16700.0
2011-07-21 10:30:00,96.06,96.09,95.8,95.99,20500.0,82.5253,82.5511,82.302,82.4652,20500.0
2011-07-21 11:00:00,95.99,96.18,95.86,95.98,24300.0,82.4652,82.6284,82.3535,82.4566,24300.0
2011-07-21 11:30:00,95.98,96.03,95.65,95.8,16600.0,82.4566,82.4996,82.1731,82.302,16600.0
2011-07-21 12:00:00,95.8,95.98,95.79,95.91,19300.0,82.302,82.4566,82.2934,82.3965,19300.0
2011-07-21 12:30:00,95.91,96.24,95.89,96.1,28700.0,82.3965,82.68,82.3793,82.5597,28700.0
2011-07-21 13:00:00,96.12,96.32,95.95,96.3,16400.0,82.5769,82.7487,82.4308,82.7315,16400.0
2011-07-21 13:30:00,96.3,96.3,96.07,96.25,19600.0,82.7315,82.7315,82.5339,82.6886,19600.0
2011-07-21 14:00:00,96.26,96.27,95.99,96.25,34200.0,82.6972,82.7058,82.4652,82.6886,34200.0
2011-07-21 14:30:00,96.22,96.49,96.22,96.42,32400.0,82.6628,82.8948,82.6628,82.8346,32400.0
2011-07-21 15:00:00,96.38,96.54,96.31,96.48,46700.0,82.8003,82.9377,82.7401,82.8862,46700.0
2011-07-21 15:30:00,96.5,96.5,96.13,96.31,76600.0,82.9033,82.9033,82.5855,82.7401,76600.0
2011-07-22 09:30:00,96.0,96.47,95.97,96.28,24000.0,82.4738,82.8776,82.448,82.7143,24000.0
2011-07-22 10:00:00,96.12,96.38,95.85,96.03,15000.0,82.5769,82.8003,82.3449,82.4996,15000.0
2011-07-22 10:30:00,96.11,96.26,96.03,96.23,8100.0,82.5683,82.6972,82.4996,82.6714,8100.0
2011-07-22 11:00:00,96.28,96.29,95.69,95.75,15800.0,82.7143,82.7229,82.2075,82.259,15800.0
2011-07-22 11:30:00,95.78,96.03,95.72,95.98,9200.0,82.2848,82.4996,82.2332,82.4566,9200.0
2011-07-22 12:00:00,96.01,96.21,95.89,96.16,10300.0,82.4824,82.6542,82.3793,82.6113,10300.0
2011-07-22 12:30:00,96.12,96.36,96.05,96.26,7300.0,82.5769,82.7831,82.5168,82.6972,7300.0
2011-07-22 13:00:00,96.23,96.26,96.15,96.24,8900.0,82.6714,82.6972,82.6027,82.68,8900.0
2011-07-22 13:30:00,96.21,96.26,96.09,96.24,10200.0,82.6542,82.6972,82.5511,82.68,10200.0
2011-07-22 14:00:00,96.24,96.34,96.1,96.22,9800.0,82.68,82.7659,82.5597,82.6628,9800.0
2011-07-22 14:30:00,96.24,96.32,96.15,96.27,14500.0,82.68,82.7487,82.6027,82.7058,14500.0
2011-07-22 15:00:00,96.27,96.36,96.18,96.2,20100.0,82.7058,82.7831,82.6284,82.6456,20100.0
2011-07-22 15:30:00,96.2,96.23,96.03,96.1,44900.0,82.6456,82.6714,82.4996,82.5597,44900.0
2011-07-25 09:30:00,95.17,95.34,94.76,95.23,11900.0,81.7607,81.9068,81.4085,81.8123,11900.0
2011-07-25 10:00:00,95.26,95.68,95.14,95.63,10600.0,81.8381,82.1989,81.735,82.1559,10600.0
2011-07-25 10:30:00,95.68,95.92,95.48,95.63,13200.0,82.1989,82.4051,82.0271,82.1559,13200.0
2011-07-25 11:00:00,95.73,95.98,95.61,95.94,14500.0,82.2418,82.4566,82.1387,82.4223,14500.0
2011-07-25 11:30:00,95.94,96.07,95.79,96.0,7500.0,82.4223,82.5339,82.2934,82.4738,7500.0
2011-07-25 12:00:00,95.95,96.14,95.95,96.07,4500.0,82.4308,82.5941,82.4308,82.5339,4500.0
2011-07-25 12:30:00,96.07,96.24,96.01,96.22,5400.0,82.5339,82.68,82.4824,82.6628,5400.0
2011-07-25 13:00:00,96.21,96.38,96.2,96.25,7700.0,82.6542,82.8003,82.6456,82.6886,7700.0
2011-07-25 13:30:00,96.25,96.39,96.12,96.12,9600.0,82.6886,82.8088,82.5769,82.5769,9600.0
2011-07-25 14:00:00,96.1,96.29,96.1,96.2,13500.0,82.5597,82.7229,82.5597,82.6456,13500.0
2011-07-25 14:30:00,96.19,96.2,96.0,96.0,29400.0,82.637,82.6456,82.4738,82.4738,29400.0
2011-07-25 15:00:00,96.01,96.04,95.76,95.86,23400.0,82.4824,82.5082,82.2676,82.3535,23400.0
2011-07-25 15:30:00,95.86,95.98,95.57,95.63,50900.0,82.3535,82.4566,82.1044,82.1559,50900.0
2011-07-26 09:30:00,95.73,95.73,94.98,94.98,13700.0,82.2418,82.2418,81.5975,81.5975,13700.0
2011-07-26 10:00:00,94.96,95.19,94.61,94.78,13300.0,81.5803,81.7779,81.2796,81.4257,13300.0
2011-07-26 10:30:00,94.81,95.25,94.63,95.07,15000.0,81.4515,81.8295,81.2968,81.6748,15000.0
2011-07-26 11:00:00,95.15,95.6,95.06,95.54,7700.0,81.7436,82.1302,81.6662,82.0786,7700.0
2011-07-26 11:30:00,95.55,95.59,95.41,95.51,6300.0,82.0872,82.1216,81.9669,82.0528,6300.0
2011-07-26 12:00:00,95.51,95.63,95.48,95.5,6500.0,82.0528,82.1559,82.0271,82.0442,6500.0
2011-07-26 12:30:00,95.52,95.61,95.3,95.41,8500.0,82.0614,82.1387,81.8724,81.9669,8500.0
2011-07-26 13:00:00,95.42,95.48,94.81,94.81,30000.0,81.9755,82.0271,81.4515,81.4515,30000.0
2011-07-26 13:30:00,94.81,94.98,94.73,94.95,18400.0,81.4515,81.5975,81.3827,81.5717,18400.0
2011-07-26 14:00:00,94.92,95.28,94.9,95.17,19200.0,81.546,81.8552,81.5288,81.7607,19200.0
2011-07-26 14:30:00,95.15,95.27,95.08,95.11,20400.0,81.7436,81.8467,81.6834,81.7092,20400.0
2011-07-26 15:00:00,95.12,95.25,95.04,95.04,36200.0,81.7178,81.8295,81.6491,81.6491,36200.0
2011-07-26 15:30:00,95.05,95.09,94.65,94.77,66400.0,81.6577,81.692,81.314,81.4171,66400.0
2011-07-27 09:30:00,94.33,94.56,92.85,92.85,26000.0,81.0391,81.2367,79.7676,79.7676,26000.0
2011-07-27 10:00:00,92.84,92.93,92.14,92.14,18000.0,79.759,79.8364,79.1577,79.1577,18000.0
2011-07-27 10:30:00,92.14,92.65,92.04,92.57,22100.0,79.1577,79.5958,79.0718,79.5271,22100.0
2011-07-27 11:00:00,92.55,93.03,92.5,93.03,11500.0,79.5099,79.9223,79.4669,79.9223,11500.0
2011-07-27 11:30:00,93.03,93.06,92.74,92.81,15700.0,79.9223,79.948,79.6731,79.7333,15700.0
2011-07-27 12:00:00,92.8,92.92,92.63,92.74,10500.0,79.7247,79.8278,79.5786,79.6731,10500.0
2011-07-27 12:30:00,92.79,92.88,92.67,92.82,12100.0,79.7161,79.7934,79.613,79.7419,12100.0
2011-07-27 13:00:00,92.85,93.09,92.81,92.85,10500.0,79.7676,79.9738,79.7333,79.7676,10500.0
2011-07-27 13:30:00,92.83,93.06,92.79,92.96,10500.0,79.7504,79.948,79.7161,79.8621,10500.0
2011-07-27 14:00:00,92.95,93.04,92.64,92.65,19800.0,79.8535,79.9309,79.5872,79.5958,19800.0
2011-07-27 14:30:00,92.65,92.65,92.34,92.48,19900.0,79.5958,79.5958,79.3295,79.4498,19900.0
2011-07-27 15:00:00,92.51,92.61,92.07,92.2,33200.0,79.4755,79.5614,79.0975,79.2092,33200.0
2011-07-27 15:30:00,92.18,92.41,91.87,92.04,67000.0,79.192,79.3896,78.9257,79.0718,67000.0
2011-07-28 09:30:00,92.32,92.33,91.58,91.97,17500.0,79.3123,79.3209,78.6766,79.0116,17500.0
2011-07-28 10:00:00,92.05,92.43,91.84,92.03,10600.0,79.0803,79.4068,78.8999,79.0632,10600.0
2011-07-28 10:30:00,92.02,92.69,92.02,92.43,20300.0,79.0546,79.6302,79.0546,79.4068,20300.0
2011-07-28 11:00:00,92.44,92.97,92.31,92.87,12400.0,79.4154,79.8707,79.3037,79.7848,12400.0
2011-07-28 11:30:00,92.92,93.12,92.86,93.05,11400.0,79.8278,79.9996,79.7762,79.9394,11400.0
2011-07-28 12:00:00,93.0,93.15,92.89,92.92,9900.0,79.8965,80.0254,79.802,79.8278,9900.0
2011-07-28 12:30:00,92.88,93.11,92.88,93.11,17300.0,79.7934,79.991,79.7934,79.991,17300.0
2011-07-28 13:00:00,93.04,93.33,93.0,93.12,17800.0,79.9309,80.18,79.8965,79.9996,17800.0
2011-07-28 13:30:00,93.15,93.26,93.04,93.06,12400.0,80.0254,80.1199,79.9309,79.948,12400.0
2011-07-28 14:00:00,93.08,93.24,92.97,93.03,115800.0,79.9652,80.1027,79.8707,79.9223,115800.0
2011-07-28 14:30:00,93.05,93.29,92.93,93.19,36200.0,79.9394,80.1456,79.8364,80.0597,36200.0
2011-07-28 15:00:00,93.16,93.22,92.83,92.86,53400.0,80.0339,80.0855,79.7504,79.7762,53400.0
2011-07-28 15:30:00,92.86,93.01,92.71,92.79,133000.0,79.7762,79.9051,79.6474,79.7161,133000.0
2011-07-29 09:30:00,91.65,92.13,91.18,92.01,35700.0,78.7367,79.1491,78.3329,79.046,35700.0
2011-07-29 10:00:00,92.0,92.43,91.85,92.24,17600.0,79.0374,79.4068,78.9085,79.2436,17600.0
2011-07-29 10:30:00,92.23,92.6,92.01,92.5,55300.0,79.235,79.5529,79.046,79.4669,55300.0
2011-07-29 11:00:00,92.47,92.98,92.21,92.71,124200.0,79.4412,79.8793,79.2178,79.6474,124200.0
2011-07-29 11:30:00,92.69,92.73,92.35,92.47,11600.0,79.6302,79.6645,79.3381,79.4412,11600.0
2011-07-29 12:00:00,92.49,92.58,92.02,92.06,15700.0,79.4584,79.5357,79.0546,79.0889,15700.0
2011-07-29 12:30:00,92.06,92.26,91.94,92.12,10100.0,79.0889,79.2608,78.9858,79.1405,10100.0
2011-07-29 13:00:00,92.14,92.26,92.03,92.2,8000.0,79.1577,79.2608,79.0632,79.2092,8000.0
2011-07-29 13:30:00,92.12,92.51,92.03,92.4,9100.0,79.1405,79.4755,79.0632,79.381,9100.0
2011-07-29 14:00:00,92.41,92.53,92.19,92.22,15900.0,79.3896,79.4927,79.2006,79.2264,15900.0
2011-07-29 14:30:00,92.27,92.34,92.15,92.16,16300.0,79.2693,79.3295,79.1663,79.1748,16300.0
2011-07-29 15:00:00,92.13,92.22,91.96,92.05,32800.0,79.1491,79.2264,79.003,79.0803,32800.0
2011-07-29 15:30:00,92.04,92.22,91.94,92.07,71700.0,79.0718,79.2264,78.9858,79.0975,71700.0
2011-08-01 09:30:00,93.15,93.47,92.68,92.86,29900.0,80.0254,80.3003,79.6216,79.7762,29900.0
2011-08-01 10:00:00,92.87,92.87,91.79,91.96,29100.0,79.7848,79.7848,78.857,79.003,29100.0
2011-08-01 10:30:00,92.02,92.07,91.64,91.66,15000.0,79.0546,79.0975,78.7281,78.7453,15000.0
2011-08-01 11:00:00,91.63,91.74,91.25,91.65,19300.0,78.7195,78.814,78.3931,78.7367,19300.0
2011-08-01 11:30:00,91.64,91.72,91.08,91.23,24400.0,78.7281,78.7968,78.247,78.3759,24400.0
2011-08-01 12:00:00,91.23,91.31,91.0,91.06,28000.0,78.3759,78.4446,78.1783,78.2298,28000.0
2011-08-01 12:30:00,91.11,91.11,90.71,90.78,17100.0,78.2728,78.2728,77.9291,77.9893,17100.0
2011-08-01 13:00:00,90.74,90.95,90.69,90.86,12600.0,77.9549,78.1353,77.912,78.058,12600.0
2011-08-01 13:30:00,90.99,91.1,90.92,91.02,10700.0,78.1697,78.2642,78.1096,78.1955,10700.0
2011-08-01 14:00:00,91.0,91.0,90.69,90.75,15500.0,78.1783,78.1783,77.912,77.9635,15500.0
2011-08-01 14:30:00,90.71,91.29,90.71,91.19,14400.0,77.9291,78.4274,77.9291,78.3415,14400.0
2011-08-01 15:00:00,91.23,91.4,91.14,91.32,15600.0,78.3759,78.5219,78.2986,78.4532,15600.0
2011-08-01 15:30:00,91.37,91.53,91.06,91.42,64500.0,78.4962,78.6336,78.2298,78.5391,64500.0
2011-08-02 09:30:00,91.0,92.06,90.92,92.0,16200.0,78.1783,79.0889,78.1096,79.0374,16200.0
2011-08-02 10:00:00,92.06,92.38,91.97,92.03,32800.0,79.0889,79.3638,79.0116,79.0632,32800.0
2011-08-02 10:30:00,92.01,92.14,91.89,91.92,62300.0,79.046,79.1577,78.9429,78.9687,62300.0
2011-08-02 11:00:00,91.9,91.9,91.19,91.34,21900.0,78.9515,78.9515,78.3415,78.4704,21900.0
2011-08-02 11:30:00,91.3,91.42,90.93,90.98,29400.0,78.436,78.5391,78.1182,78.1611,29400.0
2011-08-02 12:00:00,91.02,91.2,90.86,90.86,27000.0,78.1955,78.3501,78.058,78.058,27000.0
2011-08-02 12:30:00,90.93,90.94,90.11,90.35,24500.0,78.1182,78.1267,77.4137,77.6199,24500.0
2011-08-02 13:00:00,90.36,90.6,90.21,90.33,18500.0,77.6285,77.8346,77.4996,77.6027,18500.0
2011-08-02 13:30:00,90.3,90.3,89.59,89.66,14800.0,77.5769,77.5769,76.967,77.0271,14800.0
2011-08-02 14:00:00,89.7,90.08,89.66,89.93,20200.0,77.0615,77.3879,77.0271,77.259,20200.0
2011-08-02 14:30:00,89.97,90.07,89.57,90.03,16600.0,77.2934,77.3793,76.9498,77.345,16600.0
2011-08-02 15:00:00,90.06,90.14,89.59,89.72,39400.0,77.3707,77.4395,76.967,77.0786,39400.0
2011-08-02 15:30:00,89.72,89.76,89.04,89.08,54900.0,77.0786,77.113,76.4944,76.5288,54900.0
2011-08-03 09:30:00,89.32,89.38,88.8,89.23,17900.0,76.735,76.7865,76.2883,76.6577,17900.0
2011-08-03 10:00:00,89.21,89.49,88.4,88.94,20200.0,76.6405,76.881,75.9446,76.4085,20200.0
2011-08-03 10:30:00,88.84,88.84,87.78,88.64,24200.0,76.3226,76.3226,75.412,76.1508,24200.0
2011-08-03 11:00:00,88.77,89.34,88.64,89.01,14200.0,76.2625,76.7522,76.1508,76.4687,14200.0
2011-08-03 11:30:00,89.02,89.42,88.98,89.17,16900.0,76.4773,76.8209,76.4429,76.6061,16900.0
2011-08-03 12:00:00,89.18,89.23,88.76,88.92,12500.0,76.6147,76.6577,76.2539,76.3914,12500.0
2011-08-03 12:30:00,88.85,89.06,88.76,88.84,8200.0,76.3312,76.5116,76.2539,76.3226,8200.0
2011-08-03 13:00:00,88.92,89.19,88.63,89.1,12400.0,76.3914,76.6233,76.1422,76.546,12400.0
2011-08-03 13:30:00,89.22,89.93,89.18,89.72,24800.0,76.6491,77.259,76.6147,77.0786,24800.0
2011-08-03 14:00:00,89.73,89.93,89.33,89.46,28700.0,77.0872,77.259,76.7436,76.8553,28700.0
2011-08-03 14:30:00,89.49,89.75,89.25,89.58,36000.0,76.881,77.1044,76.6749,76.9584,36000.0
2011-08-03 15:00:00,89.62,89.7,89.25,89.53,55700.0,76.9927,77.0615,76.6749,76.9154,55700.0
2011-08-03 15:30:00,89.54,89.83,89.35,89.76,54200.0,76.924,77.1731,76.7608,77.113,54200.0
2011-08-04 09:30:00,88.56,88.91,88.4,88.76,20400.0,76.0821,76.3828,75.9446,76.2539,20400.0
2011-08-04 10:00:00,88.72,88.83,88.01,88.42,27500.0,76.2195,76.314,75.6096,75.9618,27500.0
2011-08-04 10:30:00,88.36,88.67,87.89,87.97,17500.0,75.9103,76.1766,75.5065,75.5752,17500.0
2011-08-04 11:00:00,87.76,88.35,87.68,88.13,42500.0,75.3948,75.9017,75.3261,75.7127,42500.0
2011-08-04 11:30:00,88.0,88.33,87.5,87.86,43100.0,75.601,75.8845,75.1714,75.4807,43100.0
2011-08-04 12:00:00,87.98,88.21,87.88,88.16,15400.0,75.5838,75.7814,75.4979,75.7384,15400.0
2011-08-04 12:30:00,88.2,88.42,88.1,88.1,14200.0,75.7728,75.9618,75.6869,75.6869,14200.0
2011-08-04 13:00:00,88.17,88.31,87.87,88.14,15200.0,75.747,75.8673,75.4893,75.7213,15200.0
2011-08-04 13:30:00,88.24,88.24,87.7,87.89,15100.0,75.8072,75.8072,75.3433,75.5065,15100.0
2011-08-04 14:00:00,87.89,87.89,87.15,87.28,38900.0,75.5065,75.5065,74.8707,74.9824,38900.0
2011-08-04 14:30:00,87.23,88.0,87.2,87.98,48500.0,74.9395,75.601,74.9137,75.5838,48500.0
2011-08-04 15:00:00,87.95,88.2,87.36,87.36,89400.0,75.558,75.7728,75.0512,75.0512,89400.0
2011-08-04 15:30:00,87.3,87.48,86.36,86.39,115700.0,74.9996,75.1542,74.1921,74.2178,115700.0
2011-08-05 09:30:00,87.19,87.52,85.2,85.2,46100.0,74.9051,75.1886,73.1955,73.1955,46100.0
2011-08-05 10:00:00,85.24,86.92,85.01,86.73,45600.0,73.2299,74.6732,73.0323,74.5099,45600.0
2011-08-05 10:30:00,86.75,86.78,85.52,86.16,24100.0,74.5271,74.5529,73.4704,74.0202,24100.0
2011-08-05 11:00:00,86.05,86.11,85.03,85.54,35400.0,73.9257,73.9773,73.0494,73.4876,35400.0
2011-08-05 11:30:00,85.59,85.86,83.86,84.09,27000.0,73.5305,73.7625,72.0443,72.2419,27000.0
2011-08-05 12:00:00,84.05,85.37,83.72,85.09,53600.0,72.2075,73.3415,71.924,73.101,53600.0
2011-08-05 12:30:00,85.11,86.7,84.92,86.45,78800.0,73.1182,74.4841,72.9549,74.2694,78800.0
2011-08-05 13:00:00,86.62,86.79,85.76,86.17,49700.0,74.4154,74.5615,73.6766,74.0288,49700.0
2011-08-05 13:30:00,86.29,86.8,85.83,86.43,46300.0,74.1319,74.5701,73.7367,74.2522,46300.0
2011-08-05 14:00:00,86.41,86.51,85.88,86.19,81000.0,74.235,74.3209,73.7797,74.046,81000.0
2011-08-05 14:30:00,86.13,86.15,85.27,85.45,46300.0,73.9945,74.0116,73.2556,73.4103,46300.0
2011-08-05 15:00:00,85.47,85.6,84.76,85.02,43500.0,73.4275,73.5391,72.8175,73.0409,43500.0
2011-08-05 15:30:00,85.1,86.07,85.08,85.47,96500.0,73.1096,73.9429,73.0924,73.4275,96500.0
2011-08-08 09:30:00,84.21,84.31,82.41,83.34,43400.0,72.345,72.4309,70.7986,71.5976,43400.0
2011-08-08 10:00:00,83.44,83.44,81.91,81.96,28500.0,71.6835,71.6835,70.3691,70.412,28500.0
2011-08-08 10:30:00,82.17,82.68,81.73,82.33,63600.0,70.5924,71.0306,70.2144,70.7299,63600.0
2011-08-08 11:00:00,82.2,83.2,82.01,83.07,55300.0,70.6182,71.4773,70.455,71.3656,55300.0
2011-08-08 11:30:00,83.02,83.02,82.22,82.55,45200.0,71.3227,71.3227,70.6354,70.9189,45200.0
2011-08-08 12:00:00,82.54,82.54,81.72,81.74,27600.0,70.9103,70.9103,70.2058,70.223,27600.0
2011-08-08 12:30:00,81.74,81.91,81.46,81.85,39900.0,70.223,70.3691,69.9825,70.3175,39900.0
2011-08-08 13:00:00,81.78,81.97,81.48,81.78,26600.0,70.2574,70.4206,69.9996,70.2574,26600.0
2011-08-08 13:30:00,81.56,81.7,81.0,81.21,41000.0,70.0684,70.1886,69.5873,69.7677,41000.0
2011-08-08 14:00:00,81.2,81.5,79.89,80.35,41200.0,69.7591,70.0168,68.6337,69.0289,41200.0
2011-08-08 14:30:00,80.37,80.89,80.11,80.5,72400.0,69.046,69.4928,68.8227,69.1577,72400.0
2011-08-08 15:00:00,80.5,81.3,79.99,80.74,70800.0,69.1577,69.845,68.7196,69.3639,70800.0
2011-08-08 15:30:00,80.74,80.81,78.45,78.53,135300.0,69.3639,69.424,67.3966,67.4653,135300.0
2011-08-09 09:30:00,80.25,80.26,78.25,79.01,60400.0,68.9429,68.9515,67.2247,67.8777,60400.0
2011-08-09 10:00:00,79.09,80.87,79.01,80.87,33400.0,67.9464,69.4756,67.8777,69.4756,33400.0
2011-08-09 10:30:00,80.89,81.15,80.55,80.79,46900.0,69.4928,69.7161,69.2007,69.4069,46900.0
2011-08-09 11:00:00,80.72,80.73,80.08,80.71,16500.0,69.3467,69.3553,68.7969,69.3381,16500.0
2011-08-09 11:30:00,80.76,81.08,80.57,80.9,18600.0,69.3811,69.656,69.2179,69.5014,18600.0
2011-08-09 12:00:00,81.02,81.32,80.79,80.91,39000.0,69.6044,69.8622,69.4069,69.5099,39000.0
2011-08-09 12:30:00,80.88,80.92,80.41,80.74,72500.0,69.4842,69.5185,69.0804,69.3639,72500.0
2011-08-09 13:00:00,80.7,80.99,80.49,80.68,32600.0,69.3295,69.5787,69.1491,69.3124,32600.0
2011-08-09 13:30:00,80.69,80.7,80.2,80.57,53000.0,69.3209,69.3295,68.9,69.2179,53000.0
2011-08-09 14:00:00,80.51,80.79,79.0,80.06,61100.0,69.1663,69.4069,67.8691,68.7797,61100.0
2011-08-09 14:30:00,80.07,80.08,78.3,79.94,106700.0,68.7883,68.7969,67.2677,68.6766,106700.0
2011-08-09 15:00:00,79.93,81.77,79.5,81.53,83400.0,68.668,70.2488,68.2986,70.0426,83400.0
2011-08-09 15:30:00,81.61,83.91,81.09,83.9,138100.0,70.1113,72.0873,69.6646,72.0787,138100.0
2011-08-10 09:30:00,82.05,82.66,81.74,82.01,45600.0,70.4893,71.0134,70.223,70.455,45600.0
2011-08-10 10:00:00,81.92,82.24,81.75,82.14,100700.0,70.3776,70.6526,70.2316,70.5666,100700.0
2011-08-10 10:30:00,82.14,82.74,81.88,82.35,30800.0,70.5666,71.0821,70.3433,70.7471,30800.0
2011-08-10 11:00:00,82.0,82.31,81.77,81.95,29900.0,70.4464,70.7127,70.2488,70.4034,29900.0
2011-08-10 11:30:00,81.98,82.73,81.93,82.36,20900.0,70.4292,71.0735,70.3862,70.7556,20900.0
2011-08-10 12:00:00,82.37,82.82,81.98,82.05,29900.0,70.7642,71.1508,70.4292,70.4893,29900.0
2011-08-10 12:30:00,81.94,82.65,81.67,82.33,58900.0,70.3948,71.0048,70.1629,70.7299,58900.0
2011-08-10 13:00:00,82.27,82.43,81.75,82.13,42900.0,70.6783,70.8158,70.2316,70.5581,42900.0
2011-08-10 13:30:00,82.0,82.73,81.9,82.35,53800.0,70.4464,71.0735,70.3605,70.7471,53800.0
2011-08-10 14:00:00,82.35,82.99,82.23,82.45,70800.0,70.7471,71.2969,70.644,70.833,70800.0
2011-08-10 14:30:00,82.49,82.62,81.81,81.9,83600.0,70.8673,70.979,70.2831,70.3605,83600.0
2011-08-10 15:00:00,81.87,82.24,81.44,81.59,50000.0,70.3347,70.6526,69.9653,70.0941,50000.0
2011-08-10 15:30:00,81.49,81.62,80.16,80.24,133400.0,70.0082,70.1199,68.8656,68.9343,133400.0
2011-08-11 09:30:00,80.6,81.67,80.26,81.19,47100.0,69.2436,70.1629,68.9515,69.7505,47100.0
2011-08-11 10:00:00,81.11,81.67,80.88,81.29,36800.0,69.6818,70.1629,69.4842,69.8364,36800.0
2011-08-11 10:30:00,81.21,81.83,81.13,81.5,29800.0,69.7677,70.3003,69.699,70.0168,29800.0
2011-08-11 11:00:00,81.59,81.86,81.44,81.77,27800.0,70.0941,70.3261,69.9653,70.2488,27800.0
2011-08-11 11:30:00,81.81,82.09,81.49,81.89,58000.0,70.2831,70.5237,70.0082,70.3519,58000.0
2011-08-11 12:00:00,81.77,81.9,81.42,81.71,14200.0,70.2488,70.3605,69.9481,70.1972,14200.0
2011-08-11 12:30:00,81.64,83.04,81.64,83.03,64000.0,70.1371,71.3398,70.1371,71.3312,64000.0
2011-08-11 13:00:00,82.91,82.97,82.44,82.79,36000.0,71.2282,71.2797,70.8244,71.1251,36000.0
2011-08-11 13:30:00,82.79,83.01,82.4,82.88,35900.0,71.1251,71.3141,70.79,71.2024,35900.0
2011-08-11 14:00:00,82.85,83.32,82.72,83.23,12400.0,71.1766,71.5804,71.0649,71.5031,12400.0
2011-08-11 14:30:00,83.23,83.45,82.96,83.38,27000.0,71.5031,71.6921,71.2711,71.6319,27000.0
2011-08-11 15:00:00,83.4,84.02,83.34,83.9,55900.0,71.6491,72.1818,71.5976,72.0787,55900.0
2011-08-11 15:30:00,83.93,84.44,83.63,83.63,121700.0,72.1044,72.5426,71.8467,71.8467,121700.0
2011-08-12 09:30:00,84.26,84.67,83.15,83.6,47500.0,72.3879,72.7402,71.4343,71.8209,47500.0
2011-08-12 10:00:00,83.49,84.2,83.1,84.05,43800.0,71.7264,72.3364,71.3914,72.2075,43800.0
2011-08-12 10:30:00,84.1,84.25,83.71,84.04,41300.0,72.2505,72.3793,71.9154,72.1989,41300.0
2011-08-12 11:00:00,84.06,84.13,83.77,84.0,19100.0,72.2161,72.2763,71.967,72.1646,19100.0
2011-08-12 11:30:00,84.01,84.65,83.97,84.48,26800.0,72.1732,72.723,72.1388,72.5769,26800.0
2011-08-12 12:00:00,84.51,84.61,83.92,83.97,29400.0,72.6027,72.6886,72.0958,72.1388,29400.0
2011-08-12 12:30:00,84.02,84.17,83.84,84.03,27900.0,72.1818,72.3106,72.0271,72.1903,27900.0
2011-08-12 13:00:00,84.04,84.16,83.85,83.92,33100.0,72.1989,72.302,72.0357,72.0958,33100.0
2011-08-12 13:30:00,83.96,84.43,83.87,84.43,31400.0,72.1302,72.534,72.0529,72.534,31400.0
2011-08-12 14:00:00,84.52,84.92,84.11,84.43,28100.0,72.6113,72.9549,72.2591,72.534,28100.0
2011-08-12 14:30:00,84.41,84.72,84.19,84.4,21000.0,72.5168,72.7831,72.3278,72.5082,21000.0
2011-08-12 15:00:00,84.45,84.79,84.42,84.62,45300.0,72.5512,72.8433,72.5254,72.6972,45300.0
2011-08-12 15:30:00,84.65,84.79,84.31,84.59,115600.0,72.723,72.8433,72.4309,72.6714,115600.0
2011-08-15 09:30:00,85.37,85.45,84.97,85.12,23100.0,73.3415,73.4103,72.9979,73.1268,23100.0
2011-08-15 10:00:00,85.09,85.33,84.77,85.04,9200.0,73.101,73.3072,72.8261,73.058,9200.0
2011-08-15 10:30:00,85.22,85.22,84.67,84.67,17600.0,73.2127,73.2127,72.7402,72.7402,17600.0
2011-08-15 11:00:00,84.72,84.78,84.32,84.51,21400.0,72.7831,72.8347,72.4395,72.6027,21400.0
2011-08-15 11:30:00,84.55,84.87,84.42,84.72,11600.0,72.6371,72.912,72.5254,72.7831,11600.0
2011-08-15 12:00:00,84.85,85.1,84.7,85.09,38000.0,72.8948,73.1096,72.7659,73.101,38000.0
2011-08-15 12:30:00,85.1,85.3,85.03,85.15,22500.0,73.1096,73.2814,73.0494,73.1525,22500.0
2011-08-15 13:00:00,85.18,85.5,85.1,85.47,15900.0,73.1783,73.4532,73.1096,73.4275,15900.0
2011-08-15 13:30:00,85.52,85.58,85.27,85.44,10000.0,73.4704,73.522,73.2556,73.4017,10000.0
2011-08-15 14:00:00,85.5,85.79,85.45,85.79,25500.0,73.4532,73.7024,73.4103,73.7024,25500.0
2011-08-15 14:30:00,85.79,86.25,85.57,86.2,32800.0,73.7024,74.0976,73.5134,74.0546,32800.0
2011-08-15 15:00:00,86.2,86.3,85.91,85.94,71100.0,74.0546,74.1405,73.8055,73.8312,71100.0
2011-08-15 15:30:00,85.96,86.56,85.88,86.55,95500.0,73.8484,74.3639,73.7797,74.3553,95500.0
2011-08-16 09:30:00,85.46,86.31,85.31,85.5,34700.0,73.4189,74.1491,73.29,73.4532,34700.0
2011-08-16 10:00:00,85.56,86.09,85.25,86.03,12700.0,73.5048,73.9601,73.2385,73.9086,12700.0
2011-08-16 10:30:00,86.04,86.12,85.67,86.05,16400.0,73.9171,73.9859,73.5993,73.9257,16400.0
2011-08-16 11:00:00,86.05,86.05,85.6,85.67,10200.0,73.9257,73.9257,73.5391,73.5993,10200.0
2011-08-16 11:30:00,85.64,86.06,85.5,86.01,7900.0,73.5735,73.9343,73.4532,73.8914,7900.0
2011-08-16 12:00:00,86.17,86.47,85.48,85.5,39600.0,74.0288,74.2866,73.436,73.4532,39600.0
2011-08-16 12:30:00,85.5,85.78,85.26,85.5,16000.0,73.4532,73.6938,73.247,73.4532,16000.0
2011-08-16 13:00:00,85.49,85.49,84.88,85.22,18200.0,73.4446,73.4446,72.9206,73.2127,18200.0
2011-08-16 13:30:00,85.14,85.69,85.1,85.57,13100.0,73.1439,73.6165,73.1096,73.5134,13100.0
2011-08-16 14:00:00,85.62,86.12,85.62,85.89,15000.0,73.5563,73.9859,73.5563,73.7883,15000.0
2011-08-16 14:30:00,85.93,85.94,85.37,85.37,19000.0,73.8226,73.8312,73.3415,73.3415,19000.0
2011-08-16 15:00:00,85.43,86.12,85.41,86.12,29600.0,73.3931,73.9859,73.3759,73.9859,29600.0
2011-08-16 15:30:00,86.15,86.16,85.54,85.64,58000.0,74.0116,74.0202,73.4876,73.5735,58000.0
2011-08-17 09:30:00,86.12,86.84,85.72,86.64,17200.0,73.9859,74.6044,73.6422,74.4326,17200.0
2011-08-17 10:00:00,86.79,86.79,86.36,86.6,11100.0,74.5615,74.5615,74.1921,74.3982,11100.0
2011-08-17 10:30:00,86.56,86.67,86.19,86.27,22900.0,74.3639,74.4584,74.046,74.1147,22900.0
2011-08-17 11:00:00,86.27,86.48,86.2,86.25,18700.0,74.1147,74.2951,74.0546,74.0976,18700.0
2011-08-17 11:30:00,86.26,86.44,85.8,85.89,33100.0,74.1061,74.2608,73.711,73.7883,33100.0
2011-08-17 12:00:00,85.87,85.94,85.43,85.59,35400.0,73.7711,73.8312,73.3931,73.5305,35400.0
2011-08-17 12:30:00,85.55,85.81,85.23,85.36,16600.0,73.4962,73.7195,73.2213,73.333,16600.0
2011-08-17 13:00:00,85.36,85.39,84.9,85.08,20200.0,73.333,73.3587,72.9378,73.0924,20200.0
2011-08-17 13:30:00,85.07,85.25,84.53,84.96,27000.0,73.0838,73.2385,72.6199,72.9893,27000.0
2011-08-17 14:00:00,85.09,85.51,85.09,85.42,16200.0,73.101,73.4618,73.101,73.3845,16200.0
2011-08-17 14:30:00,85.42,85.71,85.22,85.71,24400.0,73.3845,73.6336,73.2127,73.6336,24400.0
2011-08-17 15:00:00,85.69,86.0,85.55,85.86,47700.0,73.6165,73.8828,73.4962,73.7625,47700.0
2011-08-17 15:30:00,85.87,86.1,85.79,86.09,94600.0,73.7711,73.9687,73.7024,73.9601,94600.0
2011-08-18 09:30:00,83.63,83.82,82.24,82.36,32700.0,71.8467,72.0099,70.6526,70.7556,32700.0
2011-08-18 10:00:00,82.28,82.33,81.1,81.93,42900.0,70.6869,70.7299,69.6732,70.3862,42900.0
2011-08-18 10:30:00,81.87,82.0,81.34,81.76,24800.0,70.3347,70.4464,69.8794,70.2402,24800.0
2011-08-18 11:00:00,81.76,81.76,81.4,81.43,17000.0,70.2402,70.2402,69.9309,69.9567,17000.0
2011-08-18 11:30:00,81.42,82.08,81.42,82.03,30500.0,69.9481,70.5151,69.9481,70.4721,30500.0
2011-08-18 12:00:00,82.03,82.05,81.61,81.82,38000.0,70.4721,70.4893,70.1113,70.2917,38000.0
2011-08-18 12:30:00,81.72,81.82,81.52,81.57,16700.0,70.2058,70.2917,70.034,70.077,16700.0
2011-08-18 13:00:00,81.61,81.69,81.19,81.46,32500.0,70.1113,70.18,69.7505,69.9825,32500.0
2011-08-18 13:30:00,81.42,81.42,80.91,81.07,40700.0,69.9481,69.9481,69.5099,69.6474,40700.0
2011-08-18 14:00:00,81.07,81.56,81.05,81.25,37100.0,69.6474,70.0684,69.6302,69.802,37100.0
2011-08-18 14:30:00,81.22,81.47,80.56,80.57,30400.0,69.7763,69.991,69.2093,69.2179,30400.0
2011-08-18 15:00:00,80.52,81.14,80.34,81.13,86300.0,69.1749,69.7075,69.0203,69.699,86300.0
2011-08-18 15:30:00,81.11,81.52,80.52,81.21,77900.0,69.6818,70.034,69.1749,69.7677,77900.0
2011-08-19 09:30:00,80.13,82.24,80.13,81.8,19600.0,68.8398,70.6526,68.8398,70.2745,19600.0
2011-08-19 10:00:00,81.7,82.35,81.4,82.17,22700.0,70.1886,70.7471,69.9309,70.5924,22700.0
2011-08-19 10:30:00,82.14,82.17,81.25,81.54,27400.0,70.5666,70.5924,69.802,70.0512,27400.0
2011-08-19 11:00:00,81.45,81.62,80.95,80.99,15000.0,69.9739,70.1199,69.5443,69.5787,15000.0
2011-08-19 11:30:00,81.03,81.31,80.84,81.27,10600.0,69.613,69.8536,69.4498,69.8192,10600.0
2011-08-19 12:00:00,81.13,81.19,80.75,80.91,17100.0,69.699,69.7505,69.3725,69.5099,17100.0
2011-08-19 12:30:00,80.95,81.13,80.72,80.79,16100.0,69.5443,69.699,69.3467,69.4069,16100.0
2011-08-19 13:00:00,80.75,80.97,80.61,80.69,10700.0,69.3725,69.5615,69.2522,69.3209,10700.0
2011-08-19 13:30:00,80.67,80.77,80.16,80.25,25500.0,69.3038,69.3897,68.8656,68.9429,25500.0
2011-08-19 14:00:00,80.15,80.28,79.5,79.68,26100.0,68.857,68.9687,68.2986,68.4533,26100.0
2011-08-19 14:30:00,79.67,79.78,79.11,79.29,46900.0,68.4447,68.5392,67.9636,68.1182,46900.0
2011-08-19 15:00:00,79.27,79.55,79.01,79.44,55900.0,68.101,68.3416,67.8777,68.2471,55900.0
2011-08-19 15:30:00,79.45,79.5,79.02,79.18,77600.0,68.2557,68.2986,67.8862,68.0237,77600.0
2011-08-22 09:30:00,81.17,81.31,80.2,80.2,56700.0,69.7333,69.8536,68.9,68.9,56700.0
2011-08-22 10:00:00,80.21,80.59,79.82,80.41,24800.0,68.9086,69.235,68.5735,69.0804,24800.0
2011-08-22 10:30:00,80.31,80.45,79.82,79.86,11700.0,68.9945,69.1148,68.5735,68.6079,11700.0
2011-08-22 11:00:00,79.84,80.21,79.59,79.63,17300.0,68.5907,68.9086,68.3759,68.4103,17300.0
2011-08-22 11:30:00,79.84,79.84,79.15,79.39,7100.0,68.5907,68.5907,67.9979,68.2041,7100.0
2011-08-22 12:00:00,79.38,80.03,79.22,79.94,10500.0,68.1955,68.7539,68.0581,68.6766,10500.0
2011-08-22 12:30:00,79.76,80.55,79.69,80.52,9900.0,68.522,69.2007,68.4618,69.1749,9900.0
2011-08-22 13:00:00,80.47,80.58,80.17,80.23,11500.0,69.1319,69.2264,68.8742,68.9258,11500.0
2011-08-22 13:30:00,80.21,80.31,79.7,79.98,9100.0,68.9086,68.9945,68.4704,68.711,9100.0
2011-08-22 14:00:00,79.93,80.21,79.81,79.97,12400.0,68.668,68.9086,68.5649,68.7024,12400.0
2011-08-22 14:30:00,79.97,80.31,79.84,79.88,38500.0,68.7024,68.9945,68.5907,68.6251,38500.0
2011-08-22 15:00:00,79.9,80.45,79.83,80.37,38400.0,68.6423,69.1148,68.5821,69.046,38400.0
2011-08-22 15:30:00,80.38,80.51,79.94,80.14,48600.0,69.0546,69.1663,68.6766,68.8484,48600.0
2011-08-23 09:30:00,80.56,80.57,79.81,80.36,21900.0,69.2093,69.2179,68.5649,69.0374,21900.0
2011-08-23 10:00:00,80.05,81.13,80.02,80.65,21400.0,68.7711,69.699,68.7453,69.2866,21400.0
2011-08-23 10:30:00,80.6,81.21,80.41,80.75,22000.0,69.2436,69.7677,69.0804,69.3725,22000.0
2011-08-23 11:00:00,80.75,80.94,80.4,80.79,13000.0,69.3725,69.5357,69.0718,69.4069,13000.0
2011-08-23 11:30:00,80.8,81.28,80.58,81.19,18200.0,69.4154,69.8278,69.2264,69.7505,18200.0
2011-08-23 12:00:00,81.28,81.53,81.15,81.49,11200.0,69.8278,70.0426,69.7161,70.0082,11200.0
2011-08-23 12:30:00,81.5,82.24,81.45,82.15,20600.0,70.0168,70.6526,69.9739,70.5752,20600.0
2011-08-23 13:00:00,82.14,82.32,81.82,81.95,11500.0,70.5666,70.7213,70.2917,70.4034,11500.0
2011-08-23 13:30:00,81.93,81.97,81.4,81.73,21500.0,70.3862,70.4206,69.9309,70.2144,21500.0
2011-08-23 14:00:00,81.69,81.87,81.47,81.83,17400.0,70.18,70.3347,69.991,70.3003,17400.0
2011-08-23 14:30:00,81.81,82.36,81.79,82.36,15400.0,70.2831,70.7556,70.266,70.7556,15400.0
2011-08-23 15:00:00,82.36,83.11,82.32,82.78,34800.0,70.7556,71.4,70.7213,71.1165,34800.0
2011-08-23 15:30:00,82.78,83.3,82.68,83.29,74900.0,71.1165,71.5632,71.0306,71.5546,74900.0
2011-08-24 09:30:00,83.25,84.31,82.78,84.31,35700.0,71.5202,72.4309,71.1165,72.4309,35700.0
2011-08-24 10:00:00,84.22,84.43,83.21,83.21,14400.0,72.3536,72.534,71.4859,71.4859,14400.0
2011-08-24 10:30:00,83.22,83.22,82.2,82.2,19300.0,71.4945,71.4945,70.6182,70.6182,19300.0
2011-08-24 11:00:00,82.27,82.62,81.99,82.43,16100.0,70.6783,70.979,70.4378,70.8158,16100.0
2011-08-24 11:30:00,82.42,82.55,82.12,82.13,10200.0,70.8072,70.9189,70.5495,70.5581,10200.0
2011-08-24 12:00:00,82.04,82.15,81.85,82.06,15100.0,70.4807,70.5752,70.3175,70.4979,15100.0
2011-08-24 12:30:00,82.07,82.58,81.98,82.58,10800.0,70.5065,70.9446,70.4292,70.9446,10800.0
2011-08-24 13:00:00,82.5,82.83,82.28,82.67,6500.0,70.8759,71.1594,70.6869,71.022,6500.0
2011-08-24 13:30:00,82.71,82.71,82.15,82.44,15600.0,71.0563,71.0563,70.5752,70.8244,15600.0
2011-08-24 14:00:00,82.42,82.44,81.77,82.0,24800.0,70.8072,70.8244,70.2488,70.4464,24800.0
2011-08-24 14:30:00,81.98,82.24,81.97,82.15,26500.0,70.4292,70.6526,70.4206,70.5752,26500.0
2011-08-24 15:00:00,82.24,82.76,82.02,82.54,49400.0,70.6526,71.0993,70.4636,70.9103,49400.0
2011-08-24 15:30:00,82.49,83.17,82.49,83.01,132900.0,70.8673,71.4515,70.8673,71.3141,132900.0
2011-08-25 09:30:00,83.66,84.07,83.17,83.47,32300.0,71.8725,72.2247,71.4515,71.7092,32300.0
2011-08-25 10:00:00,83.46,83.56,82.79,83.13,19800.0,71.7007,71.7866,71.1251,71.4172,19800.0
2011-08-25 10:30:00,83.13,83.16,82.26,82.62,16500.0,71.4172,71.4429,70.6697,70.979,16500.0
2011-08-25 11:00:00,82.65,83.0,82.52,82.8,11700.0,71.0048,71.3055,70.8931,71.1337,11700.0
2011-08-25 11:30:00,82.78,82.88,82.3,82.74,10300.0,71.1165,71.2024,70.7041,71.0821,10300.0
2011-08-25 12:00:00,82.73,82.9,82.24,82.41,12700.0,71.0735,71.2196,70.6526,70.7986,12700.0
2011-08-25 12:30:00,82.39,82.4,81.87,81.98,17500.0,70.7814,70.79,70.3347,70.4292,17500.0
2011-08-25 13:00:00,81.94,82.24,81.77,82.23,35500.0,70.3948,70.6526,70.2488,70.644,35500.0
2011-08-25 13:30:00,82.36,82.53,82.16,82.47,10600.0,70.7556,70.9017,70.5838,70.8501,10600.0
2011-08-25 14:00:00,82.41,82.67,82.22,82.38,59200.0,70.7986,71.022,70.6354,70.7728,59200.0
2011-08-25 14:30:00,82.4,82.58,82.01,82.01,19300.0,70.79,70.9446,70.455,70.455,19300.0
2011-08-25 15:00:00,81.94,82.61,81.77,82.28,18600.0,70.3948,70.9704,70.2488,70.6869,18600.0
2011-08-25 15:30:00,82.25,82.35,81.67,81.94,38400.0,70.6611,70.7471,70.1629,70.3948,38400.0
2011-08-26 09:30:00,81.47,81.76,80.98,81.58,13800.0,69.991,70.2402,69.5701,70.0855,13800.0
2011-08-26 10:00:00,81.76,82.63,80.48,82.1,47200.0,70.2402,70.9876,69.1405,70.5323,47200.0
2011-08-26 10:30:00,82.16,83.23,82.04,82.47,14000.0,70.5838,71.5031,70.4807,70.8501,14000.0
2011-08-26 11:00:00,82.37,83.47,82.37,83.07,14800.0,70.7642,71.7092,70.7642,71.3656,14800.0
2011-08-26 11:30:00,83.07,83.64,83.04,83.6,14900.0,71.3656,71.8553,71.3398,71.8209,14900.0
2011-08-26 12:00:00,83.63,84.51,83.63,84.51,12300.0,71.8467,72.6027,71.8467,72.6027,12300.0
2011-08-26 12:30:00,84.58,84.67,84.07,84.26,13000.0,72.6629,72.7402,72.2247,72.3879,13000.0
2011-08-26 13:00:00,84.21,84.71,84.08,84.71,12700.0,72.345,72.7745,72.2333,72.7745,12700.0
2011-08-26 13:30:00,84.67,84.79,84.47,84.61,14400.0,72.7402,72.8433,72.5684,72.6886,14400.0
2011-08-26 14:00:00,84.61,84.7,84.17,84.18,11700.0,72.6886,72.7659,72.3106,72.3192,11700.0
2011-08-26 14:30:00,84.2,84.5,84.14,84.43,11900.0,72.3364,72.5941,72.2848,72.534,11900.0
2011-08-26 15:00:00,84.43,84.51,83.7,83.83,34000.0,72.534,72.6027,71.9068,72.0185,34000.0
2011-08-26 15:30:00,83.84,84.54,83.78,84.5,64100.0,72.0271,72.6285,71.9756,72.5941,64100.0
2011-08-29 09:30:00,85.21,85.79,85.01,85.68,54600.0,73.4312,73.931,73.2588,73.8362,54600.0
2011-08-29 10:00:00,85.5,85.87,85.17,85.78,13100.0,73.6811,73.9999,73.3967,73.9224,13100.0
2011-08-29 10:30:00,85.76,85.77,85.32,85.54,9500.0,73.9051,73.9138,73.526,73.7156,9500.0
2011-08-29 11:00:00,85.51,85.66,85.37,85.54,7100.0,73.6897,73.819,73.5691,73.7156,7100.0
2011-08-29 11:30:00,85.55,86.13,85.54,86.04,10200.0,73.7242,74.224,73.7156,74.1464,10200.0
2011-08-29 12:00:00,86.05,86.26,86.05,86.13,7800.0,74.1551,74.336,74.1551,74.224,7800.0
2011-08-29 12:30:00,86.1,86.33,86.08,86.3,11500.0,74.1981,74.3963,74.1809,74.3705,11500.0
2011-08-29 13:00:00,86.2,86.39,86.09,86.26,23100.0,74.2843,74.4481,74.1895,74.336,23100.0
2011-08-29 13:30:00,86.21,86.42,86.21,86.31,7800.0,74.2929,74.4739,74.2929,74.3791,7800.0
2011-08-29 14:00:00,86.32,86.63,86.29,86.41,8300.0,74.3877,74.6549,74.3619,74.4653,8300.0
2011-08-29 14:30:00,86.46,86.65,86.4,86.47,16300.0,74.5084,74.6721,74.4567,74.517,16300.0
2011-08-29 15:00:00,86.47,86.8,86.45,86.73,21200.0,74.517,74.8014,74.4998,74.7411,21200.0
2011-08-29 15:30:00,86.75,87.07,86.73,86.98,46800.0,74.7583,75.0341,74.7411,74.9565,46800.0
2011-08-30 09:30:00,86.63,87.23,86.52,87.15,9200.0,74.6549,75.1719,74.5601,75.103,9200.0
2011-08-30 10:00:00,86.93,87.09,86.43,86.94,14000.0,74.9134,75.0513,74.4825,74.922,14000.0
2011-08-30 10:30:00,86.75,87.21,86.69,86.84,7300.0,74.7583,75.1547,74.7066,74.8358,7300.0
2011-08-30 11:00:00,86.73,87.54,86.72,87.53,14900.0,74.7411,75.4391,74.7324,75.4305,14900.0
2011-08-30 11:30:00,87.69,88.43,87.64,88.16,20300.0,75.5683,76.2061,75.5253,75.9734,20300.0
2011-08-30 12:00:00,88.16,88.16,87.57,87.66,7800.0,75.9734,75.9734,75.4649,75.5425,7800.0
2011-08-30 12:30:00,87.53,87.65,86.89,86.97,17400.0,75.4305,75.5339,74.8789,74.9479,17400.0
2011-08-30 13:00:00,87.01,87.36,86.91,87.22,13800.0,74.9823,75.284,74.8962,75.1633,13800.0
2011-08-30 13:30:00,87.21,87.5,87.08,87.4,20400.0,75.1547,75.4046,75.0427,75.3184,20400.0
2011-08-30 14:00:00,87.32,87.94,87.14,87.94,29400.0,75.2495,75.7838,75.0944,75.7838,29400.0
2011-08-30 14:30:00,87.96,88.13,87.8,88.03,18300.0,75.801,75.9475,75.6631,75.8614,18300.0
2011-08-30 15:00:00,88.11,88.12,87.92,88.08,21800.0,75.9303,75.9389,75.7666,75.9044,21800.0
2011-08-30 15:30:00,88.12,88.56,87.79,87.79,54500.0,75.9389,76.3181,75.6545,75.6545,54500.0
2011-08-31 09:30:00,88.47,88.85,88.12,88.83,27900.0,76.2405,76.568,75.9389,76.5508,27900.0
2011-08-31 10:00:00,88.81,90.13,88.81,90.04,30700.0,76.5335,77.6711,76.5335,77.5935,30700.0
2011-08-31 10:30:00,90.04,90.18,89.59,89.61,34100.0,77.5935,77.7141,77.2057,77.2229,34100.0
2011-08-31 11:00:00,89.65,89.8,88.63,88.75,22200.0,77.2574,77.3867,76.3784,76.4818,22200.0
2011-08-31 11:30:00,88.73,88.91,88.35,88.35,7300.0,76.4646,76.6197,76.1371,76.1371,7300.0
2011-08-31 12:00:00,88.38,88.91,88.31,88.63,14100.0,76.163,76.6197,76.1026,76.3784,14100.0
2011-08-31 12:30:00,88.72,89.32,88.69,89.19,14000.0,76.456,76.973,76.4301,76.861,14000.0
2011-08-31 13:00:00,89.22,89.26,88.7,88.74,8700.0,76.8869,76.9213,76.4387,76.4732,8700.0
2011-08-31 13:30:00,88.83,88.98,88.26,88.26,11600.0,76.5508,76.68,76.0596,76.0596,11600.0
2011-08-31 14:00:00,88.4,88.41,87.81,87.92,19900.0,76.1802,76.1888,75.6718,75.7666,19900.0
2011-08-31 14:30:00,87.92,87.92,87.16,87.33,28700.0,75.7666,75.7666,75.1116,75.2581,28700.0
2011-08-31 15:00:00,87.3,87.57,87.14,87.43,41000.0,75.2323,75.4649,75.0944,75.3443,41000.0
2011-08-31 15:30:00,87.47,88.18,87.43,87.85,76300.0,75.3788,75.9906,75.3443,75.7062,76300.0
2011-09-01 09:30:00,88.29,88.37,87.54,87.84,20000.0,76.0854,76.1544,75.4391,75.6976,20000.0
2011-09-01 10:00:00,88.06,88.75,87.75,88.01,40200.0,75.8872,76.4818,75.6201,75.8441,40200.0
2011-09-01 10:30:00,87.95,88.17,87.68,87.78,14000.0,75.7924,75.982,75.5597,75.6459,14000.0
2011-09-01 11:00:00,87.76,87.93,87.57,87.67,6600.0,75.6287,75.7752,75.4649,75.5511,6600.0
2011-09-01 11:30:00,87.83,88.15,87.67,88.15,9800.0,75.689,75.9648,75.5511,75.9648,9800.0
2011-09-01 12:00:00,88.17,88.17,87.76,87.91,4100.0,75.982,75.982,75.6287,75.7579,4100.0
2011-09-01 12:30:00,87.91,87.92,87.41,87.41,6800.0,75.7579,75.7666,75.3271,75.3271,6800.0
2011-09-01 13:00:00,87.42,87.74,87.16,87.58,12800.0,75.3357,75.6114,75.1116,75.4736,12800.0
2011-09-01 13:30:00,87.51,87.56,86.9,87.02,23600.0,75.4132,75.4563,74.8876,74.991,23600.0
2011-09-01 14:00:00,86.91,87.17,86.82,86.98,14000.0,74.8962,75.1202,74.8186,74.9565,14000.0
2011-09-01 14:30:00,86.98,87.27,86.89,86.93,11700.0,74.9565,75.2064,74.8789,74.9134,11700.0
2011-09-01 15:00:00,86.89,87.09,86.69,86.96,12100.0,74.8789,75.0513,74.7066,74.9393,12100.0
2011-09-01 15:30:00,86.91,86.92,86.52,86.63,47000.0,74.8962,74.9048,74.5601,74.6549,47000.0
2011-09-02 09:30:00,85.03,85.56,84.87,85.44,15800.0,73.276,73.7328,73.1382,73.6294,15800.0
2011-09-02 10:00:00,85.46,86.02,85.37,85.47,26100.0,73.6466,74.1292,73.5691,73.6552,26100.0
2011-09-02 10:30:00,85.37,85.48,85.05,85.48,4000.0,73.5691,73.6638,73.2933,73.6638,4000.0
2011-09-02 11:00:00,85.55,85.78,85.4,85.66,5800.0,73.7242,73.9224,73.5949,73.819,5800.0
2011-09-02 11:30:00,85.57,85.87,85.42,85.5,11400.0,73.7414,73.9999,73.6121,73.6811,11400.0
2011-09-02 12:00:00,85.56,85.77,85.4,85.61,10500.0,73.7328,73.9138,73.5949,73.7759,10500.0
2011-09-02 12:30:00,85.58,85.66,85.43,85.5,6800.0,73.75,73.819,73.6208,73.6811,6800.0
2011-09-02 13:00:00,85.5,85.53,84.84,84.86,8100.0,73.6811,73.7069,73.1123,73.1295,8100.0
2011-09-02 13:30:00,84.87,84.96,84.55,84.7,25000.0,73.1382,73.2157,72.8624,72.9917,25000.0
2011-09-02 14:00:00,84.71,84.76,84.06,84.13,14800.0,73.0003,73.0434,72.4401,72.5005,14800.0
2011-09-02 14:30:00,84.16,84.2,83.95,84.12,33200.0,72.5263,72.5608,72.3453,72.4918,33200.0
2011-09-02 15:00:00,84.15,84.16,83.86,84.07,12400.0,72.5177,72.5263,72.2678,72.4488,12400.0
2011-09-02 15:30:00,84.13,84.3,83.96,83.98,58000.0,72.5005,72.647,72.354,72.3712,58000.0
2011-09-06 09:30:00,81.7,82.14,81.22,81.83,17000.0,70.4064,70.7855,69.9927,70.5184,17000.0
2011-09-06 10:00:00,81.8,82.22,81.01,81.04,26700.0,70.4925,70.8545,69.8117,69.8376,26700.0
2011-09-06 10:30:00,81.01,81.52,80.92,81.42,9100.0,69.8117,70.2512,69.7342,70.1651,9100.0
2011-09-06 11:00:00,81.5,82.02,81.32,81.91,5800.0,70.234,70.6821,70.0789,70.5873,5800.0
2011-09-06 11:30:00,81.97,82.11,81.48,81.65,11200.0,70.639,70.7597,70.2168,70.3633,11200.0
2011-09-06 12:00:00,81.74,82.05,81.68,81.94,9100.0,70.4408,70.708,70.3891,70.6132,9100.0
2011-09-06 12:30:00,81.93,81.93,81.61,81.72,11700.0,70.6046,70.6046,70.3288,70.4236,11700.0
2011-09-06 13:00:00,81.81,82.05,81.7,81.76,12300.0,70.5012,70.708,70.4064,70.4581,12300.0
2011-09-06 13:30:00,81.72,82.32,81.62,82.18,14700.0,70.4236,70.9407,70.3374,70.82,14700.0
2011-09-06 14:00:00,82.2,82.98,82.2,82.84,17800.0,70.8372,71.5094,70.8372,71.3888,17800.0
2011-09-06 14:30:00,82.77,82.77,82.04,82.05,16100.0,71.3285,71.3285,70.6994,70.708,16100.0
2011-09-06 15:00:00,82.02,82.11,81.72,81.94,19500.0,70.6821,70.7597,70.4236,70.6132,19500.0
2011-09-06 15:30:00,81.92,82.58,81.87,82.48,73100.0,70.596,71.1647,70.5529,71.0785,73100.0
2011-09-07 09:30:00,83.87,84.29,83.57,84.19,13100.0,72.2764,72.6383,72.0179,72.5522,13100.0
2011-09-07 10:00:00,84.21,84.43,83.95,83.96,22800.0,72.5694,72.759,72.3453,72.354,22800.0
2011-09-07 10:30:00,84.04,84.21,83.82,84.03,11300.0,72.4229,72.5694,72.2333,72.4143,11300.0
2011-09-07 11:00:00,83.96,84.28,83.93,84.25,9000.0,72.354,72.6297,72.3281,72.6039,9000.0
2011-09-07 11:30:00,84.25,84.26,84.02,84.16,12100.0,72.6039,72.6125,72.4057,72.5263,12100.0
2011-09-07 12:00:00,84.1,84.25,84.03,84.19,14100.0,72.4746,72.6039,72.4143,72.5522,14100.0
2011-09-07 12:30:00,84.22,84.51,84.22,84.37,10800.0,72.578,72.8279,72.578,72.7073,10800.0
2011-09-07 13:00:00,84.36,84.76,84.31,84.76,14900.0,72.6987,73.0434,72.6556,73.0434,14900.0
2011-09-07 13:30:00,84.76,84.96,84.68,84.88,9700.0,73.0434,73.2157,72.9744,73.1468,9700.0
2011-09-07 14:00:00,84.9,85.17,84.86,85.04,16000.0,73.164,73.3967,73.1295,73.2847,16000.0
2011-09-07 14:30:00,85.09,85.26,85.04,85.18,14300.0,73.3278,73.4743,73.2847,73.4053,14300.0
2011-09-07 15:00:00,85.22,85.22,84.94,85.08,17900.0,73.4398,73.4398,73.1985,73.3191,17900.0
2011-09-07 15:30:00,85.08,85.45,84.93,85.4,54200.0,73.3191,73.638,73.1899,73.5949,54200.0
2011-09-08 09:30:00,84.9,85.57,84.41,84.49,13000.0,73.164,73.7414,72.7418,72.8107,13000.0
2011-09-08 10:00:00,84.49,85.13,84.26,85.09,15400.0,72.8107,73.3622,72.6125,73.3278,15400.0
2011-09-08 10:30:00,85.01,85.41,84.93,85.41,27500.0,73.2588,73.6035,73.1899,73.6035,27500.0
2011-09-08 11:00:00,85.47,85.55,85.09,85.09,8200.0,73.6552,73.7242,73.3278,73.3278,8200.0
2011-09-08 11:30:00,85.0,85.2,84.83,84.85,30200.0,73.2502,73.4226,73.1037,73.1209,30200.0
2011-09-08 12:00:00,84.78,85.21,84.76,85.05,9700.0,73.0606,73.4312,73.0434,73.2933,9700.0
2011-09-08 12:30:00,85.04,85.31,84.96,85.31,28400.0,73.2847,73.5173,73.2157,73.5173,28400.0
2011-09-08 13:00:00,85.27,85.36,85.1,85.17,9900.0,73.4829,73.5604,73.3364,73.3967,9900.0
2011-09-08 13:30:00,85.22,85.38,84.78,84.94,44000.0,73.4398,73.5777,73.0606,73.1985,44000.0
2011-09-08 14:00:00,84.95,85.07,84.81,84.84,28200.0,73.2071,73.3105,73.0865,73.1123,28200.0
2011-09-08 14:30:00,84.82,85.09,84.8,84.99,20500.0,73.0951,73.3278,73.0778,73.2416,20500.0
2011-09-08 15:00:00,85.03,85.06,84.66,85.06,43200.0,73.276,73.3019,72.9572,73.3019,43200.0
2011-09-08 15:30:00,85.08,85.26,84.77,84.86,47100.0,73.3191,73.4743,73.052,73.1295,47100.0
2011-09-09 09:30:00,84.16,84.21,82.94,83.52,35500.0,72.5263,72.5694,71.475,71.9748,35500.0
2011-09-09 10:00:00,83.63,84.05,83.47,84.01,12700.0,72.0696,72.4315,71.9317,72.397,12700.0
2011-09-09 10:30:00,84.12,84.26,83.78,83.98,12200.0,72.4918,72.6125,72.1988,72.3712,12200.0
2011-09-09 11:00:00,84.03,84.21,83.45,83.64,30300.0,72.4143,72.5694,71.9145,72.0782,30300.0
2011-09-09 11:30:00,83.58,83.82,83.11,83.11,32500.0,72.0265,72.2333,71.6215,71.6215,32500.0
2011-09-09 12:00:00,83.11,83.17,82.49,82.68,12200.0,71.6215,71.6732,71.0872,71.2509,12200.0
2011-09-09 12:30:00,82.73,82.91,82.29,82.83,11000.0,71.294,71.4491,70.9148,71.3802,11000.0
2011-09-09 13:00:00,82.85,83.05,82.62,82.92,9900.0,71.3974,71.5698,71.1992,71.4577,9900.0
2011-09-09 13:30:00,82.9,82.92,82.71,82.8,16500.0,71.4405,71.4577,71.2768,71.3543,16500.0
2011-09-09 14:00:00,82.81,82.86,82.25,82.26,18200.0,71.3629,71.406,70.8803,70.889,18200.0
2011-09-09 14:30:00,82.25,82.39,81.79,81.86,16900.0,70.8803,71.001,70.4839,70.5442,16900.0
2011-09-09 15:00:00,81.86,82.0,81.65,81.7,24000.0,70.5442,70.6649,70.3633,70.4064,24000.0
2011-09-09 15:30:00,81.69,82.49,81.66,82.32,70900.0,70.3977,71.0872,70.3719,70.9407,70900.0
2011-09-12 09:30:00,81.18,82.48,81.18,82.31,11600.0,69.9582,71.0785,69.9582,70.932,11600.0
2011-09-12 10:00:00,82.33,82.4,81.81,82.01,16300.0,70.9493,71.0096,70.5012,70.6735,16300.0
2011-09-12 10:30:00,81.98,82.2,81.76,81.81,19000.0,70.6477,70.8372,70.4581,70.5012,19000.0
2011-09-12 11:00:00,81.81,82.79,81.72,82.72,15400.0,70.5012,71.3457,70.4236,71.2854,15400.0
2011-09-12 11:30:00,82.67,82.86,82.4,82.4,6900.0,71.2423,71.406,71.0096,71.0096,6900.0
2011-09-12 12:00:00,82.43,82.51,82.13,82.51,8500.0,71.0355,71.1044,70.7769,71.1044,8500.0
2011-09-12 12:30:00,82.5,82.5,81.78,81.85,13000.0,71.0958,71.0958,70.4753,70.5356,13000.0
2011-09-12 13:00:00,81.99,82.38,81.92,81.98,11300.0,70.6563,70.9924,70.596,70.6477,11300.0
2011-09-12 13:30:00,81.87,81.96,81.52,81.93,9100.0,70.5529,70.6304,70.2512,70.6046,9100.0
2011-09-12 14:00:00,81.95,81.95,81.28,81.62,16000.0,70.6218,70.6218,70.0444,70.3374,16000.0
2011-09-12 14:30:00,81.66,82.6,81.6,82.05,33600.0,70.3719,71.182,70.3202,70.708,33600.0
2011-09-12 15:00:00,82.08,82.36,81.84,82.23,20300.0,70.7338,70.9751,70.527,70.8631,20300.0
2011-09-12 15:30:00,82.39,83.56,82.39,83.55,57600.0,71.001,72.0093,71.001,72.0006,57600.0
2011-09-13 09:30:00,83.97,84.41,83.37,84.19,12700.0,72.3626,72.7418,71.8455,72.5522,12700.0
2011-09-13 10:00:00,84.24,84.27,83.83,83.97,16300.0,72.5953,72.6211,72.2419,72.3626,16300.0
2011-09-13 10:30:00,84.03,84.17,83.44,83.45,14400.0,72.4143,72.5349,71.9058,71.9145,14400.0
2011-09-13 11:00:00,83.45,83.6,83.09,83.16,30800.0,71.9145,72.0437,71.6042,71.6645,30800.0
2011-09-13 11:30:00,83.28,83.65,83.14,83.53,3900.0,71.768,72.0868,71.6473,71.9834,3900.0
2011-09-13 12:00:00,83.51,83.69,83.27,83.61,11800.0,71.9662,72.1213,71.7593,72.0523,11800.0
2011-09-13 12:30:00,83.58,83.91,83.49,83.91,7800.0,72.0265,72.3109,71.9489,72.3109,7800.0
2011-09-13 13:00:00,83.93,84.08,83.84,84.0,6900.0,72.3281,72.4574,72.2505,72.3884,6900.0
2011-09-13 13:30:00,83.99,84.52,83.9,84.36,12200.0,72.3798,72.8365,72.3023,72.6987,12200.0
2011-09-13 14:00:00,84.28,84.82,84.22,84.82,10400.0,72.6297,73.0951,72.578,73.0951,10400.0
2011-09-13 14:30:00,84.85,84.85,84.28,84.37,11600.0,73.1209,73.1209,72.6297,72.7073,11600.0
2011-09-13 15:00:00,84.47,84.64,84.05,84.63,23400.0,72.7935,72.94,72.4315,72.9313,23400.0
2011-09-13 15:30:00,84.63,84.97,84.61,84.69,56800.0,72.9313,73.2243,72.9141,72.983,56800.0
2011-09-14 09:30:00,84.99,85.83,84.67,84.82,8100.0,73.2416,73.9655,72.9658,73.0951,8100.0
2011-09-14 10:00:00,84.76,85.04,84.03,84.38,23600.0,73.0434,73.2847,72.4143,72.7159,23600.0
2011-09-14 10:30:00,84.39,84.59,84.2,84.45,8500.0,72.7245,72.8969,72.5608,72.7762,8500.0
2011-09-14 11:00:00,84.37,85.05,84.35,85.05,10900.0,72.7073,73.2933,72.69,73.2933,10900.0
2011-09-14 11:30:00,85.05,85.31,84.83,85.2,5000.0,73.2933,73.5173,73.1037,73.4226,5000.0
2011-09-14 12:00:00,85.29,85.31,85.08,85.2,9300.0,73.5001,73.5173,73.3191,73.4226,9300.0
2011-09-14 12:30:00,85.22,85.68,85.19,85.45,26400.0,73.4398,73.8362,73.4139,73.638,26400.0
2011-09-14 13:00:00,85.51,85.53,85.21,85.28,9600.0,73.6897,73.7069,73.4312,73.4915,9600.0
2011-09-14 13:30:00,85.37,86.06,85.34,85.61,15700.0,73.5691,74.1637,73.5432,73.7759,15700.0
2011-09-14 14:00:00,85.7,86.01,85.66,85.88,12400.0,73.8534,74.1206,73.819,74.0086,12400.0
2011-09-14 14:30:00,85.85,86.13,85.74,86.13,29000.0,73.9827,74.224,73.8879,74.224,29000.0
2011-09-14 15:00:00,86.16,87.13,86.16,87.06,28700.0,74.2498,75.0858,74.2498,75.0254,28700.0
2011-09-14 15:30:00,87.05,87.31,86.33,86.37,79400.0,75.0168,75.2409,74.3963,74.4308,79400.0
2011-09-15 09:30:00,87.13,87.38,86.61,86.72,7000.0,75.0858,75.3012,74.6376,74.7324,7000.0
2011-09-15 10:00:00,86.5,87.05,86.45,86.45,8400.0,74.5428,75.0168,74.4998,74.4998,8400.0
2011-09-15 10:30:00,86.53,86.53,86.08,86.15,9200.0,74.5687,74.5687,74.1809,74.2412,9200.0
2011-09-15 11:00:00,86.1,86.54,86.01,86.5,23800.0,74.1981,74.5773,74.1206,74.5428,23800.0
2011-09-15 11:30:00,86.48,86.7,86.48,86.7,7500.0,74.5256,74.7152,74.5256,74.7152,7500.0
2011-09-15 12:00:00,86.64,86.88,86.63,86.8,6700.0,74.6635,74.8703,74.6549,74.8014,6700.0
2011-09-15 12:30:00,86.76,87.1,86.76,86.95,4700.0,74.7669,75.0599,74.7669,74.9306,4700.0
2011-09-15 13:00:00,86.96,87.24,86.92,86.92,4900.0,74.9393,75.1806,74.9048,74.9048,4900.0
2011-09-15 13:30:00,86.9,87.1,86.89,87.06,3600.0,74.8876,75.0599,74.8789,75.0254,3600.0
2011-09-15 14:00:00,87.12,87.48,87.1,87.35,10200.0,75.0771,75.3874,75.0599,75.2753,10200.0
2011-09-15 14:30:00,87.43,87.65,87.38,87.59,7600.0,75.3443,75.5339,75.3012,75.4822,7600.0
2011-09-15 15:00:00,87.62,87.71,87.2,87.27,20500.0,75.508,75.5856,75.1461,75.2064,20500.0
2011-09-15 15:30:00,87.26,87.63,87.24,87.63,40100.0,75.1978,75.5166,75.1806,75.5166,40100.0
2011-09-16 09:30:00,87.5,87.82,87.16,87.3,80800.0,75.4046,75.6804,75.1116,75.2323,80800.0
2011-09-16 10:00:00,87.32,87.6,86.88,86.88,17800.0,75.2495,75.4908,74.8703,74.8703,17800.0
2011-09-16 10:30:00,86.88,87.22,86.53,86.63,14800.0,74.8703,75.1633,74.5687,74.6549,14800.0
2011-09-16 11:00:00,86.69,86.85,86.46,86.63,7700.0,74.7066,74.8445,74.5084,74.6549,7700.0
2011-09-16 11:30:00,86.54,87.23,86.49,87.14,7700.0,74.5773,75.1719,74.5342,75.0944,7700.0
2011-09-16 12:00:00,87.11,87.36,87.06,87.36,5600.0,75.0685,75.284,75.0254,75.284,5600.0
2011-09-16 12:30:00,87.29,87.46,87.25,87.29,5100.0,75.2236,75.3701,75.1892,75.2236,5100.0
2011-09-16 13:00:00,87.29,87.42,87.23,87.4,7500.0,75.2236,75.3357,75.1719,75.3184,7500.0
2011-09-16 13:30:00,87.33,87.38,86.94,86.99,8600.0,75.2581,75.3012,74.922,74.9651,8600.0
2011-09-16 14:00:00,87.01,87.08,86.8,86.82,25100.0,74.9823,75.0427,74.8014,74.8186,25100.0
2011-09-16 14:30:00,86.84,87.16,86.84,87.11,17100.0,74.8358,75.1116,74.8358,75.0685,17100.0
2011-09-16 15:00:00,87.15,87.16,86.86,86.88,22800.0,75.103,75.1116,74.8531,74.8703,22800.0
2011-09-16 15:30:00,86.86,87.33,86.86,87.31,48200.0,74.8531,75.2581,74.8531,75.2409,48200.0
2011-09-19 09:30:00,85.62,86.15,85.21,85.92,22600.0,73.7845,74.2412,73.4312,74.043,22600.0
2011-09-19 10:00:00,85.82,86.16,85.56,86.16,9000.0,73.9568,74.2498,73.7328,74.2498,9000.0
2011-09-19 10:30:00,86.15,86.51,86.15,86.31,11100.0,74.2412,74.5515,74.2412,74.3791,11100.0
2011-09-19 11:00:00,86.39,87.36,86.39,87.22,18500.0,74.4481,75.284,74.4481,75.1633,18500.0
2011-09-19 11:30:00,87.21,88.65,87.2,88.15,30700.0,75.1547,76.3956,75.1461,75.9648,30700.0
2011-09-19 12:00:00,88.15,88.36,87.46,87.5,13000.0,75.9648,76.1457,75.3701,75.4046,13000.0
2011-09-19 12:30:00,87.47,87.48,86.91,86.99,13200.0,75.3788,75.3874,74.8962,74.9651,13200.0
2011-09-19 13:00:00,86.94,87.3,86.73,87.3,13300.0,74.922,75.2323,74.7411,75.2323,13300.0
2011-09-19 13:30:00,87.34,87.83,87.21,87.83,14900.0,75.2667,75.689,75.1547,75.689,14900.0
2011-09-19 14:00:00,87.78,87.97,87.51,87.66,33500.0,75.6459,75.8096,75.4132,75.5425,33500.0
2011-09-19 14:30:00,87.71,88.31,87.68,88.07,30100.0,75.5856,76.1026,75.5597,75.8958,30100.0
2011-09-19 15:00:00,88.05,89.19,88.0,88.92,55200.0,75.8786,76.861,75.8355,76.6283,55200.0
2011-09-19 15:30:00,88.91,89.29,88.75,88.81,115500.0,76.6197,76.9472,76.4818,76.5335,115500.0
2011-09-20 09:30:00,93.34,94.99,90.61,91.41,139100.0,80.4373,81.8592,78.0847,78.7741,139100.0
2011-09-20 10:00:00,91.31,91.94,91.05,91.73,60400.0,78.6879,79.2309,78.4639,79.0499,60400.0
2011-09-20 10:30:00,91.7,92.58,91.45,92.55,62000.0,79.024,79.7824,78.8086,79.7565,62000.0
2011-09-20 11:00:00,92.49,92.85,91.54,91.94,50600.0,79.7048,80.0151,78.8862,79.2309,50600.0
2011-09-20 11:30:00,91.95,92.35,91.79,92.33,30400.0,79.2395,79.5842,79.1016,79.5669,30400.0
2011-09-20 12:00:00,92.35,92.42,91.58,92.1,30900.0,79.5842,79.6445,78.9206,79.3687,30900.0
2011-09-20 12:30:00,92.09,92.63,91.76,92.51,34200.0,79.3601,79.8255,79.0757,79.7221,34200.0
2011-09-20 13:00:00,92.6,92.6,91.98,92.37,29500.0,79.7996,79.7996,79.2653,79.6014,29500.0
2011-09-20 13:30:00,92.3,93.17,92.16,92.87,49300.0,79.5411,80.2908,79.4204,80.0323,49300.0
2011-09-20 14:00:00,92.82,92.82,92.33,92.37,32000.0,79.9892,79.9892,79.5669,79.6014,32000.0
2011-09-20 14:30:00,92.4,92.44,91.88,91.9,42300.0,79.6273,79.6617,79.1792,79.1964,42300.0
2011-09-20 15:00:00,91.9,91.98,91.1,91.18,49900.0,79.1964,79.2653,78.507,78.5759,49900.0
2011-09-20 15:30:00,91.16,91.32,90.89,90.89,143200.0,78.5587,78.6966,78.326,78.326,143200.0
2011-09-21 09:30:00,91.71,92.31,91.34,92.22,26000.0,79.0327,79.5497,78.7138,79.4722,26000.0
2011-09-21 10:00:00,92.29,92.49,91.54,91.56,26000.0,79.5325,79.7048,78.8862,78.9034,26000.0
2011-09-21 10:30:00,91.51,91.65,90.92,91.06,16500.0,78.8603,78.9809,78.3519,78.4725,16500.0
2011-09-21 11:00:00,91.17,92.01,91.17,92.01,16600.0,78.5673,79.2912,78.5673,79.2912,16600.0
2011-09-21 11:30:00,91.98,92.61,91.97,92.46,18900.0,79.2653,79.8082,79.2567,79.679,18900.0
2011-09-21 12:00:00,92.45,92.45,91.59,91.59,18900.0,79.6704,79.6704,78.9292,78.9292,18900.0
2011-09-21 12:30:00,91.5,91.86,91.31,91.83,21300.0,78.8517,79.1619,78.6879,79.1361,21300.0
2011-09-21 13:00:00,91.87,92.14,91.68,91.76,15600.0,79.1705,79.4032,79.0068,79.0757,15600.0
2011-09-21 13:30:00,91.78,91.95,91.61,91.75,15700.0,79.093,79.2395,78.9465,79.0671,15700.0
2011-09-21 14:00:00,91.66,92.1,91.59,91.92,26000.0,78.9896,79.3687,78.9292,79.2136,26000.0
2011-09-21 14:30:00,91.91,92.03,91.6,91.62,48200.0,79.205,79.3084,78.9379,78.9551,48200.0
2011-09-21 15:00:00,91.62,92.03,91.61,91.67,45700.0,78.9551,79.3084,78.9465,78.9982,45700.0
2011-09-21 15:30:00,91.64,91.76,91.28,91.33,208600.0,78.9723,79.0757,78.6621,78.7052,208600.0
2011-09-22 09:30:00,89.42,90.25,89.0,89.2,42700.0,77.0592,77.7745,76.6973,76.8696,42700.0
2011-09-22 10:00:00,89.26,90.25,89.23,89.52,43200.0,76.9213,77.7745,76.8955,77.1454,43200.0
2011-09-22 10:30:00,89.54,90.06,89.39,89.57,27600.0,77.1626,77.6107,77.0334,77.1885,27600.0
2011-09-22 11:00:00,89.49,89.97,89.42,89.92,27700.0,77.1195,77.5332,77.0592,77.4901,27700.0
2011-09-22 11:30:00,89.98,90.07,89.6,89.6,25100.0,77.5418,77.6194,77.2143,77.2143,25100.0
2011-09-22 12:00:00,89.55,89.7,89.2,89.34,32500.0,77.1712,77.3005,76.8696,76.9903,32500.0
2011-09-22 12:30:00,89.32,90.15,89.31,89.99,18200.0,76.973,77.6883,76.9644,77.5504,18200.0
2011-09-22 13:00:00,89.99,90.02,89.07,89.49,21600.0,77.5504,77.5763,76.7576,77.1195,21600.0
2011-09-22 13:30:00,89.33,89.61,88.75,88.8,23900.0,76.9816,77.2229,76.4818,76.5249,23900.0
2011-09-22 14:00:00,88.75,89.13,88.4,88.93,69700.0,76.4818,76.8093,76.1802,76.6369,69700.0
2011-09-22 14:30:00,88.82,89.03,88.42,88.46,28500.0,76.5421,76.7231,76.1974,76.2319,28500.0
2011-09-22 15:00:00,88.39,88.5,87.61,87.96,52100.0,76.1716,76.2664,75.4994,75.801,52100.0
2011-09-22 15:30:00,87.98,89.41,87.87,89.13,163500.0,75.8183,77.0506,75.7235,76.8093,163500.0
2011-09-23 09:30:00,88.45,88.76,88.01,88.11,30300.0,76.2233,76.4904,75.8441,75.9303,30300.0
2011-09-23 10:00:00,88.09,88.21,87.31,88.0,32400.0,75.9131,76.0165,75.2409,75.8355,32400.0
2011-09-23 10:30:00,88.0,88.55,87.82,88.41,14800.0,75.8355,76.3095,75.6804,76.1888,14800.0
2011-09-23 11:00:00,88.41,88.99,88.41,88.86,17100.0,76.1888,76.6886,76.1888,76.5766,17100.0
2011-09-23 11:30:00,88.89,88.93,88.42,88.62,10600.0,76.6025,76.6369,76.1974,76.3698,10600.0
2011-09-23 12:00:00,88.61,88.63,88.14,88.14,13700.0,76.3612,76.3784,75.9561,75.9561,13700.0
2011-09-23 12:30:00,88.12,88.48,87.61,88.04,22200.0,75.9389,76.2491,75.4994,75.87,22200.0
2011-09-23 13:00:00,88.06,88.81,87.95,88.7,19300.0,75.8872,76.5335,75.7924,76.4387,19300.0
2011-09-23 13:30:00,88.67,89.22,88.57,89.09,18500.0,76.4129,76.8869,76.3267,76.7748,18500.0
2011-09-23 14:00:00,89.05,89.42,88.87,89.26,42100.0,76.7404,77.0592,76.5852,76.9213,42100.0
2011-09-23 14:30:00,89.26,89.59,89.24,89.36,16600.0,76.9213,77.2057,76.9041,77.0075,16600.0
2011-09-23 15:00:00,89.38,90.31,89.29,90.24,47900.0,77.0247,77.8262,76.9472,77.7659,47900.0
2011-09-23 15:30:00,90.21,90.73,90.17,90.63,96700.0,77.74,78.1881,77.7055,78.1019,96700.0
2011-09-26 09:30:00,91.15,91.22,89.68,89.7,12400.0,78.5501,78.6104,77.2833,77.3005,12400.0
2011-09-26 10:00:00,89.74,89.94,89.1,89.87,12200.0,77.335,77.5073,76.7834,77.447,12200.0
2011-09-26 10:30:00,89.85,90.5,89.23,90.46,11800.0,77.4298,77.9899,76.8955,77.9554,11800.0
2011-09-26 11:00:00,90.41,90.89,90.32,90.6,10800.0,77.9124,78.326,77.8348,78.0761,10800.0
2011-09-26 11:30:00,90.64,91.16,90.41,90.99,9000.0,78.1106,78.5587,77.9124,78.4122,9000.0
2011-09-26 12:00:00,91.07,91.07,90.7,90.78,7100.0,78.4811,78.4811,78.1623,78.2312,7100.0
2011-09-26 12:30:00,90.78,90.96,90.35,90.52,8000.0,78.2312,78.3863,77.8607,78.0072,8000.0
2011-09-26 13:00:00,90.34,90.58,89.94,90.51,10600.0,77.852,78.0589,77.5073,77.9985,10600.0
2011-09-26 13:30:00,90.35,90.57,89.98,90.53,12500.0,77.8607,78.0502,77.5418,78.0158,12500.0
2011-09-26 14:00:00,90.59,90.91,90.28,90.7,19300.0,78.0675,78.3432,77.8003,78.1623,19300.0
2011-09-26 14:30:00,90.59,91.06,90.56,90.95,15200.0,78.0675,78.4725,78.0416,78.3777,15200.0
2011-09-26 15:00:00,90.97,91.46,90.64,91.46,55800.0,78.3949,78.8172,78.1106,78.8172,55800.0
2011-09-26 15:30:00,91.43,92.2,91.2,92.01,66000.0,78.7914,79.4549,78.5932,79.2912,66000.0
2011-09-27 09:30:00,93.31,93.63,92.56,93.2,38200.0,80.4115,80.6872,79.7652,80.3167,38200.0
2011-09-27 10:00:00,93.24,94.01,92.88,93.53,14100.0,80.3512,81.0147,80.0409,80.6011,14100.0
2011-09-27 10:30:00,93.51,93.81,92.69,93.81,18300.0,80.5838,80.8424,79.8772,80.8424,18300.0
2011-09-27 11:00:00,93.72,94.04,93.64,94.01,9500.0,80.7648,81.0406,80.6959,81.0147,9500.0
2011-09-27 11:30:00,94.05,94.17,93.53,93.68,13800.0,81.0492,81.1526,80.6011,80.7303,13800.0
2011-09-27 12:00:00,93.68,94.02,93.61,93.68,8000.0,80.7303,81.0233,80.67,80.7303,8000.0
2011-09-27 12:30:00,93.72,93.75,93.45,93.7,22400.0,80.7648,80.7907,80.5321,80.7476,22400.0
2011-09-27 13:00:00,93.67,93.91,93.59,93.75,19000.0,80.7217,80.9285,80.6528,80.7907,19000.0
2011-09-27 13:30:00,93.72,93.99,93.65,93.8,15200.0,80.7648,80.9975,80.7045,80.8337,15200.0
2011-09-27 14:00:00,93.77,94.2,93.77,94.0,20100.0,80.8079,81.1785,80.8079,81.0061,20100.0
2011-09-27 14:30:00,94.05,94.24,93.87,93.87,15100.0,81.0492,81.2129,80.8941,80.8941,15100.0
2011-09-27 15:00:00,93.9,93.91,92.8,93.04,26200.0,80.9199,80.9285,79.972,80.1788,26200.0
2011-09-27 15:30:00,93.03,93.52,92.79,93.43,106200.0,80.1702,80.5925,79.9634,80.5149,106200.0
2011-09-28 09:30:00,93.73,94.23,93.06,93.85,12800.0,80.7734,81.2043,80.196,80.8768,12800.0
2011-09-28 10:00:00,93.88,93.93,92.68,93.1,17500.0,80.9027,80.9458,79.8686,80.2305,17500.0
2011-09-28 10:30:00,93.0,93.1,92.68,92.84,17600.0,80.1443,80.2305,79.8686,80.0065,17600.0
2011-09-28 11:00:00,92.77,92.89,91.8,91.84,26400.0,79.9461,80.0495,79.1102,79.1447,26400.0
2011-09-28 11:30:00,91.92,92.57,91.55,92.57,21000.0,79.2136,79.7738,78.8948,79.7738,21000.0
2011-09-28 12:00:00,92.56,92.56,91.83,92.4,16100.0,79.7652,79.7652,79.1361,79.6273,16100.0
2011-09-28 12:30:00,92.37,92.42,92.05,92.25,16600.0,79.6014,79.6445,79.3257,79.498,16600.0
2011-09-28 13:00:00,92.19,92.36,91.44,91.54,14000.0,79.4463,79.5928,78.8,78.8862,14000.0
2011-09-28 13:30:00,91.52,91.78,91.26,91.26,20900.0,78.8689,79.093,78.6449,78.6449,20900.0
2011-09-28 14:00:00,91.22,91.58,90.9,91.39,27000.0,78.6104,78.9206,78.3346,78.7569,27000.0
2011-09-28 14:30:00,91.34,91.88,91.34,91.78,28300.0,78.7138,79.1792,78.7138,79.093,28300.0
2011-09-28 15:00:00,91.76,92.13,91.48,91.54,46600.0,79.0757,79.3946,78.8344,78.8862,46600.0
2011-09-28 15:30:00,91.54,91.71,90.95,91.41,154400.0,78.8862,79.0327,78.3777,78.7741,154400.0
2011-09-29 09:30:00,93.45,93.45,92.01,92.15,8900.0,80.5321,80.5321,79.2912,79.4118,8900.0
2011-09-29 10:00:00,92.39,92.49,91.41,91.59,8700.0,79.6187,79.7048,78.7741,78.9292,8700.0
2011-09-29 10:30:00,91.47,91.47,90.78,91.15,28100.0,78.8258,78.8258,78.2312,78.5501,28100.0
2011-09-29 11:00:00,91.16,91.52,90.98,91.4,16300.0,78.5587,78.8689,78.4036,78.7655,16300.0
2011-09-29 11:30:00,91.49,92.2,91.42,92.02,16200.0,78.8431,79.4549,78.7827,79.2998,16200.0
2011-09-29 12:00:00,91.96,92.03,91.36,91.6,18800.0,79.2481,79.3084,78.731,78.9379,18800.0
2011-09-29 12:30:00,91.57,91.61,91.15,91.28,14600.0,78.912,78.9465,78.5501,78.6621,14600.0
2011-09-29 13:00:00,91.25,91.49,90.93,90.93,19100.0,78.6362,78.8431,78.3605,78.3605,19100.0
2011-09-29 13:30:00,90.96,91.0,89.86,90.34,25400.0,78.3863,78.4208,77.4384,77.852,25400.0
2011-09-29 14:00:00,90.35,90.88,90.24,90.81,57300.0,77.8607,78.3174,77.7659,78.2571,57300.0
2011-09-29 14:30:00,90.78,91.19,90.5,91.02,47900.0,78.2312,78.5845,77.9899,78.438,47900.0
2011-09-29 15:00:00,91.01,91.3,90.58,91.01,69000.0,78.4294,78.6793,78.0589,78.4294,69000.0
2011-09-29 15:30:00,91.02,91.99,90.95,91.96,98500.0,78.438,79.2739,78.3777,79.2481,98500.0
2011-09-30 09:30:00,90.71,91.33,90.1,90.71,11800.0,78.1709,78.7052,77.6452,78.1709,11800.0
2011-09-30 10:00:00,90.73,91.75,90.73,91.3,9100.0,78.1881,79.0671,78.1881,78.6793,9100.0
2011-09-30 10:30:00,91.4,91.4,90.83,90.83,11300.0,78.7655,78.7655,78.2743,78.2743,11300.0
2011-09-30 11:00:00,90.88,91.6,90.86,91.11,13800.0,78.3174,78.9379,78.3002,78.5156,13800.0
2011-09-30 11:30:00,91.15,91.5,91.04,91.18,10800.0,78.5501,78.8517,78.4553,78.5759,10800.0
2011-09-30 12:00:00,91.18,91.26,90.8,90.91,12500.0,78.5759,78.6449,78.2484,78.3432,12500.0
2011-09-30 12:30:00,90.82,90.93,90.59,90.59,11700.0,78.2657,78.3605,78.0675,78.0675,11700.0
2011-09-30 13:00:00,90.55,90.75,90.39,90.58,13800.0,78.033,78.2054,77.8951,78.0589,13800.0
2011-09-30 13:30:00,90.61,90.84,90.5,90.56,12200.0,78.0847,78.2829,77.9899,78.0416,12200.0
2011-09-30 14:00:00,90.47,90.55,89.98,90.03,16200.0,77.9641,78.033,77.5418,77.5849,16200.0
2011-09-30 14:30:00,90.05,90.49,89.54,90.11,32800.0,77.6021,77.9813,77.1626,77.6538,32800.0
2011-09-30 15:00:00,90.07,90.39,89.74,90.09,30400.0,77.6194,77.8951,77.335,77.6366,30400.0
2011-09-30 15:30:00,90.01,90.17,88.9,89.12,148500.0,77.5676,77.7055,76.6111,76.8007,148500.0
2011-10-03 09:30:00,88.69,89.19,87.84,88.0,21700.0,76.4301,76.861,75.6976,75.8355,21700.0
2011-10-03 10:00:00,87.86,89.73,87.86,89.2,23400.0,75.7149,77.3264,75.7149,76.8696,23400.0
2011-10-03 10:30:00,89.14,89.17,88.27,88.87,16400.0,76.8179,76.8438,76.0682,76.5852,16400.0
2011-10-03 11:00:00,88.68,89.48,88.45,89.09,16800.0,76.4215,77.1109,76.2233,76.7748,16800.0
2011-10-03 11:30:00,89.03,89.33,88.63,89.13,13600.0,76.7231,76.9816,76.3784,76.8093,13600.0
2011-10-03 12:00:00,89.07,89.09,88.19,88.32,11700.0,76.7576,76.7748,75.9992,76.1113,11700.0
2011-10-03 12:30:00,88.4,88.4,87.47,87.51,16900.0,76.1802,76.1802,75.3788,75.4132,16900.0
2011-10-03 13:00:00,87.44,87.44,86.87,87.22,39900.0,75.3529,75.3529,74.8617,75.1633,39900.0
2011-10-03 13:30:00,87.26,87.4,86.84,87.19,37000.0,75.1978,75.3184,74.8358,75.1375,37000.0
2011-10-03 14:00:00,87.32,87.62,86.74,86.86,26000.0,75.2495,75.508,74.7497,74.8531,26000.0
2011-10-03 14:30:00,86.79,87.0,86.4,86.92,36100.0,74.7928,74.9737,74.4567,74.9048,36100.0
2011-10-03 15:00:00,86.88,87.49,86.8,87.35,56300.0,74.8703,75.396,74.8014,75.2753,56300.0
2011-10-03 15:30:00,87.35,87.86,86.7,86.71,105300.0,75.2753,75.7149,74.7152,74.7238,105300.0
2011-10-04 09:30:00,86.06,87.24,86.06,86.74,33400.0,74.1637,75.1806,74.1637,74.7497,33400.0
2011-10-04 10:00:00,86.64,87.27,85.86,86.28,23200.0,74.6635,75.2064,73.9913,74.3533,23200.0
2011-10-04 10:30:00,86.46,87.35,86.37,87.22,16500.0,74.5084,75.2753,74.4308,75.1633,16500.0
2011-10-04 11:00:00,87.32,87.71,87.01,87.27,24500.0,75.2495,75.5856,74.9823,75.2064,24500.0
2011-10-04 11:30:00,87.38,87.59,86.85,87.43,22300.0,75.3012,75.4822,74.8445,75.3443,22300.0
2011-10-04 12:00:00,87.58,88.24,87.51,87.6,16900.0,75.4736,76.0423,75.4132,75.4908,16900.0
2011-10-04 12:30:00,87.54,88.03,87.45,87.63,17500.0,75.4391,75.8614,75.3615,75.5166,17500.0
2011-10-04 13:00:00,87.67,87.71,87.14,87.51,16300.0,75.5511,75.5856,75.0944,75.4132,16300.0
2011-10-04 13:30:00,87.5,87.83,87.01,87.03,26200.0,75.4046,75.689,74.9823,74.9996,26200.0
2011-10-04 14:00:00,87.14,87.53,86.3,86.87,28600.0,75.0944,75.4305,74.3705,74.8617,28600.0
2011-10-04 14:30:00,87.08,87.34,86.42,86.42,61500.0,75.0427,75.2667,74.4739,74.4739,61500.0
2011-10-04 15:00:00,86.42,87.77,86.28,87.54,54400.0,74.4739,75.6373,74.3533,75.4391,54400.0
2011-10-04 15:30:00,87.61,90.09,87.51,89.96,133000.0,75.4994,77.6366,75.4132,77.5246,133000.0
2011-10-05 09:30:00,89.85,89.85,87.93,88.29,29600.0,77.4298,77.4298,75.7752,76.0854,29600.0
2011-10-05 10:00:00,88.44,89.55,88.38,89.11,8100.0,76.2147,77.1712,76.163,76.7921,8100.0
2011-10-05 10:30:00,89.24,90.05,89.2,89.97,10800.0,76.9041,77.6021,76.8696,77.5332,10800.0
2011-10-05 11:00:00,89.97,90.27,89.53,89.77,24400.0,77.5332,77.7917,77.154,77.3608,24400.0
2011-10-05 11:30:00,89.72,90.06,89.44,89.48,22400.0,77.3177,77.6107,77.0764,77.1109,22400.0
2011-10-05 12:00:00,89.5,89.65,88.86,88.9,52000.0,77.1281,77.2574,76.5766,76.6111,52000.0
2011-10-05 12:30:00,88.9,89.27,88.55,89.03,24900.0,76.6111,76.9299,76.3095,76.7231,24900.0
2011-10-05 13:00:00,89.09,89.43,88.89,89.36,23500.0,76.7748,77.0678,76.6025,77.0075,23500.0
2011-10-05 13:30:00,89.33,89.49,89.0,89.47,19300.0,76.9816,77.1195,76.6973,77.1023,19300.0
2011-10-05 14:00:00,89.52,90.12,89.39,89.98,35200.0,77.1454,77.6624,77.0334,77.5418,35200.0
2011-10-05 14:30:00,90.0,90.27,89.45,90.02,17200.0,77.559,77.7917,77.0851,77.5763,17200.0
2011-10-05 15:00:00,90.06,90.24,89.73,89.98,23200.0,77.6107,77.7659,77.3264,77.5418,23200.0
2011-10-05 15:30:00,89.99,90.87,89.99,90.34,59000.0,77.5504,78.3088,77.5504,77.852,59000.0
2011-10-06 09:30:00,90.42,90.89,89.7,90.04,9000.0,77.921,78.326,77.3005,77.5935,9000.0
2011-10-06 10:00:00,89.92,90.79,89.83,90.51,10600.0,77.4901,78.2398,77.4125,77.9985,10600.0
2011-10-06 10:30:00,90.65,91.32,90.38,90.44,13100.0,78.1192,78.6966,77.8865,77.9382,13100.0
2011-10-06 11:00:00,90.37,90.75,90.24,90.63,11300.0,77.8779,78.2054,77.7659,78.1019,11300.0
2011-10-06 11:30:00,90.78,91.0,90.27,90.81,26000.0,78.2312,78.4208,77.7917,78.2571,26000.0
2011-10-06 12:00:00,90.83,91.25,90.74,91.06,9300.0,78.2743,78.6362,78.1967,78.4725,9300.0
2011-10-06 12:30:00,90.99,91.5,90.95,91.31,11100.0,78.4122,78.8517,78.3777,78.6879,11100.0
2011-10-06 13:00:00,91.35,91.38,90.87,91.02,9900.0,78.7224,78.7483,78.3088,78.438,9900.0
2011-10-06 13:30:00,90.98,91.44,90.91,91.12,23900.0,78.4036,78.8,78.3432,78.5242,23900.0
2011-10-06 14:00:00,91.25,91.6,90.97,91.6,15400.0,78.6362,78.9379,78.3949,78.9379,15400.0
2011-10-06 14:30:00,91.63,91.86,91.37,91.86,9600.0,78.9637,79.1619,78.7397,79.1619,9600.0
2011-10-06 15:00:00,91.88,92.12,91.58,91.79,27300.0,79.1792,79.386,78.9206,79.1016,27300.0
2011-10-06 15:30:00,91.77,92.84,91.66,92.72,65800.0,79.0844,80.0065,78.9896,79.903,65800.0
2011-10-07 09:30:00,92.94,93.43,92.11,92.49,14700.0,80.0926,80.5149,79.3774,79.7048,14700.0
2011-10-07 10:00:00,92.36,92.74,92.09,92.3,22200.0,79.5928,79.9203,79.3601,79.5411,22200.0
2011-10-07 10:30:00,92.28,92.51,92.01,92.05,12900.0,79.5239,79.7221,79.2912,79.3257,12900.0
2011-10-07 11:00:00,92.02,92.02,90.87,91.22,31400.0,79.2998,79.2998,78.3088,78.6104,31400.0
2011-10-07 11:30:00,91.25,91.79,91.09,91.65,15000.0,78.6362,79.1016,78.4984,78.9809,15000.0
2011-10-07 12:00:00,91.74,91.74,90.63,90.92,10400.0,79.0585,79.0585,78.1019,78.3519,10400.0
2011-10-07 12:30:00,90.72,91.0,90.6,90.64,5200.0,78.1795,78.4208,78.0761,78.1106,5200.0
2011-10-07 13:00:00,90.68,90.99,90.38,90.78,5600.0,78.145,78.4122,77.8865,78.2312,5600.0
2011-10-07 13:30:00,90.72,91.0,90.49,90.85,17800.0,78.1795,78.4208,77.9813,78.2915,17800.0
2011-10-07 14:00:00,90.8,91.33,90.72,91.02,21400.0,78.2484,78.7052,78.1795,78.438,21400.0
2011-10-07 14:30:00,91.06,91.43,90.9,91.37,12700.0,78.4725,78.7914,78.3346,78.7397,12700.0
2011-10-07 15:00:00,91.25,91.98,91.14,91.78,30200.0,78.6362,79.2653,78.5414,79.093,30200.0
2011-10-07 15:30:00,91.8,91.88,90.36,90.44,92500.0,79.1102,79.1792,77.8693,77.9382,92500.0
2011-10-10 09:30:00,92.31,92.51,91.5,92.15,14800.0,79.5497,79.7221,78.8517,79.4118,14800.0
2011-10-10 10:00:00,92.17,93.05,92.13,93.0,19700.0,79.4291,80.1874,79.3946,80.1443,19700.0
2011-10-10 10:30:00,93.02,93.5,92.89,93.11,12400.0,80.1616,80.5752,80.0495,80.2391,12400.0
2011-10-10 11:00:00,93.09,93.25,92.86,92.97,11100.0,80.2219,80.3598,80.0237,80.1185,11100.0
2011-10-10 11:30:00,93.0,93.08,92.67,92.83,18400.0,80.1443,80.2133,79.8599,79.9978,18400.0
2011-10-10 12:00:00,92.79,93.0,92.64,92.83,9700.0,79.9634,80.1443,79.8341,79.9978,9700.0
2011-10-10 12:30:00,92.99,93.19,92.81,93.0,10600.0,80.1357,80.3081,79.9806,80.1443,10600.0
2011-10-10 13:00:00,93.0,93.22,92.94,93.02,7400.0,80.1443,80.3339,80.0926,80.1616,7400.0
2011-10-10 13:30:00,93.04,93.58,92.97,93.58,13200.0,80.1788,80.6442,80.1185,80.6442,13200.0
2011-10-10 14:00:00,93.52,93.83,93.42,93.69,13500.0,80.5925,80.8596,80.5063,80.739,13500.0
2011-10-10 14:30:00,93.69,93.78,93.51,93.54,8000.0,80.739,80.8165,80.5838,80.6097,8000.0
2011-10-10 15:00:00,93.57,93.62,92.73,93.0,18700.0,80.6355,80.6786,79.9117,80.1443,18700.0
2011-10-10 15:30:00,93.0,94.14,92.78,94.08,55800.0,80.1443,81.1267,79.9547,81.075,55800.0
2011-10-11 09:30:00,93.31,94.3,93.12,93.74,11700.0,80.4115,81.2646,80.2477,80.782,11700.0
2011-10-11 10:00:00,93.71,94.1,93.47,93.83,6900.0,80.7562,81.0923,80.5494,80.8596,6900.0
2011-10-11 10:30:00,93.84,94.21,93.68,93.84,14000.0,80.8682,81.1871,80.7303,80.8682,14000.0
2011-10-11 11:00:00,93.88,93.89,93.44,93.7,8100.0,80.9027,80.9113,80.5235,80.7476,8100.0
2011-10-11 11:30:00,93.7,94.01,93.62,93.9,22500.0,80.7476,81.0147,80.6786,80.9199,22500.0
2011-10-11 12:00:00,93.83,93.92,93.61,93.79,13300.0,80.8596,80.9372,80.67,80.8251,13300.0
2011-10-11 12:30:00,93.78,93.8,93.45,93.6,17700.0,80.8165,80.8337,80.5321,80.6614,17700.0
2011-10-11 13:00:00,93.58,93.76,93.21,93.74,22000.0,80.6442,80.7993,80.3253,80.782,22000.0
2011-10-11 13:30:00,93.71,93.9,93.38,93.9,16300.0,80.7562,80.9199,80.4718,80.9199,16300.0
2011-10-11 14:00:00,93.96,93.98,93.4,93.47,22200.0,80.9716,80.9889,80.489,80.5494,22200.0
2011-10-11 14:30:00,93.42,93.89,93.36,93.84,18100.0,80.5063,80.9113,80.4546,80.8682,18100.0
2011-10-11 15:00:00,93.82,93.94,93.28,93.28,30400.0,80.851,80.9544,80.3856,80.3856,30400.0
2011-10-11 15:30:00,93.29,93.78,93.15,93.37,69900.0,80.3942,80.8165,80.2736,80.4632,69900.0
2011-10-12 09:30:00,94.26,95.68,94.19,95.45,19000.0,81.2302,82.4539,81.1698,82.2557,19000.0
2011-10-12 10:00:00,95.47,95.57,94.91,95.11,14200.0,82.2729,82.3591,81.7903,81.9627,14200.0
2011-10-12 10:30:00,95.14,95.6,94.89,94.92,17500.0,81.9885,82.3849,81.7731,81.7989,17500.0
2011-10-12 11:00:00,94.99,95.28,94.86,95.07,9400.0,81.8592,82.1092,81.7472,81.9282,9400.0
2011-10-12 11:30:00,94.96,95.3,94.87,94.9,8300.0,81.8334,82.1264,81.7558,81.7817,8300.0
2011-10-12 12:00:00,94.99,95.3,94.84,94.94,5400.0,81.8592,82.1264,81.73,81.8162,5400.0
2011-10-12 12:30:00,94.97,95.19,94.97,95.09,8200.0,81.842,82.0316,81.842,81.9454,8200.0
2011-10-12 13:00:00,95.21,95.29,94.85,94.94,7300.0,82.0488,82.1178,81.7386,81.8162,7300.0
2011-10-12 13:30:00,95.0,95.11,94.82,94.87,6000.0,81.8679,81.9627,81.7127,81.7558,6000.0
2011-10-12 14:00:00,94.9,95.31,94.84,95.23,17400.0,81.7817,82.135,81.73,82.0661,17400.0
2011-10-12 14:30:00,95.23,95.44,94.8,94.8,22100.0,82.0661,82.247,81.6955,81.6955,22100.0
2011-10-12 15:00:00,94.9,95.08,94.48,94.64,67400.0,81.7817,81.9368,81.4197,81.5576,67400.0
2011-10-12 15:30:00,94.68,94.74,94.04,94.32,95700.0,81.5921,81.6438,81.0406,81.2819,95700.0
2011-10-13 09:30:00,93.79,94.38,93.54,93.91,11600.0,80.8251,81.3336,80.6097,80.9285,11600.0
2011-10-13 10:00:00,93.9,94.37,93.79,94.31,7700.0,80.9199,81.325,80.8251,81.2732,7700.0
2011-10-13 10:30:00,94.25,94.53,94.1,94.33,12500.0,81.2215,81.4628,81.0923,81.2905,12500.0
2011-10-13 11:00:00,94.34,94.51,94.03,94.41,11500.0,81.2991,81.4456,81.032,81.3594,11500.0
2011-10-13 11:30:00,94.41,94.98,94.35,94.91,12900.0,81.3594,81.8506,81.3077,81.7903,12900.0
2011-10-13 12:00:00,94.94,95.2,94.72,94.77,8500.0,81.8162,82.0402,81.6266,81.6697,8500.0
2011-10-13 12:30:00,94.74,95.02,94.61,95.01,10500.0,81.6438,81.8851,81.5318,81.8765,10500.0
2011-10-13 13:00:00,94.92,95.77,94.91,95.73,21200.0,81.7989,82.5314,81.7903,82.497,21200.0
2011-10-13 13:30:00,95.7,95.93,95.54,95.55,16600.0,82.4711,82.6693,82.3332,82.3418,16600.0
2011-10-13 14:00:00,95.66,95.79,95.4,95.68,12900.0,82.4366,82.5487,82.2126,82.4539,12900.0
2011-10-13 14:30:00,95.58,96.21,95.58,96.2,22400.0,82.3677,82.9106,82.3677,82.902,22400.0
2011-10-13 15:00:00,96.2,96.54,95.7,96.0,40100.0,82.902,83.195,82.4711,82.7296,40100.0
2011-10-13 15:30:00,95.99,96.16,95.52,95.78,49700.0,82.721,82.8675,82.316,82.54,49700.0
2011-10-14 09:30:00,96.84,97.15,95.52,95.79,14300.0,83.4535,83.7207,82.316,82.5487,14300.0
2011-10-14 10:00:00,95.79,95.92,95.43,95.44,9900.0,82.5487,82.6607,82.2384,82.247,9900.0
2011-10-14 10:30:00,95.38,95.75,95.35,95.74,7600.0,82.1953,82.5142,82.1695,82.5056,7600.0
2011-10-14 11:00:00,95.75,95.85,95.41,95.41,10400.0,82.5142,82.6004,82.2212,82.2212,10400.0
2011-10-14 11:30:00,95.5,95.69,95.36,95.43,9600.0,82.2988,82.4625,82.1781,82.2384,9600.0
2011-10-14 12:00:00,95.22,95.41,95.05,95.14,11100.0,82.0575,82.2212,81.911,81.9885,11100.0
2011-10-14 12:30:00,95.14,95.39,95.13,95.13,8100.0,81.9885,82.204,81.9799,81.9799,8100.0
2011-10-14 13:00:00,95.23,95.63,95.23,95.63,5200.0,82.0661,82.4108,82.0661,82.4108,5200.0
2011-10-14 13:30:00,95.48,95.76,95.42,95.65,6600.0,82.2815,82.5228,82.2298,82.428,6600.0
2011-10-14 14:00:00,95.68,95.8,95.55,95.78,7600.0,82.4539,82.5573,82.3418,82.54,7600.0
2011-10-14 14:30:00,95.74,95.83,95.49,95.82,9400.0,82.5056,82.5831,82.2901,82.5745,9400.0
2011-10-14 15:00:00,95.85,95.91,95.64,95.85,13000.0,82.6004,82.6521,82.4194,82.6004,13000.0
2011-10-14 15:30:00,95.89,96.14,95.36,95.9,48700.0,82.6348,82.8503,82.1781,82.6435,48700.0
2011-10-17 09:30:00,95.02,95.23,94.23,94.35,23500.0,81.8851,82.0661,81.2043,81.3077,23500.0
2011-10-17 10:00:00,94.27,94.84,94.27,94.59,13100.0,81.2388,81.73,81.2388,81.5145,13100.0
2011-10-17 10:30:00,94.56,94.66,94.12,94.12,11000.0,81.4887,81.5749,81.1095,81.1095,11000.0
2011-10-17 11:00:00,94.18,94.35,94.03,94.17,24300.0,81.1612,81.3077,81.032,81.1526,24300.0
2011-10-17 11:30:00,94.18,94.35,93.92,93.98,19900.0,81.1612,81.3077,80.9372,80.9889,19900.0
2011-10-17 12:00:00,93.94,94.26,93.86,94.01,13900.0,80.9544,81.2302,80.8855,81.0147,13900.0
2011-10-17 12:30:00,94.01,94.35,93.9,94.2,14400.0,81.0147,81.3077,80.9199,81.1785,14400.0
2011-10-17 13:00:00,94.15,94.4,94.01,94.2,11900.0,81.1354,81.3508,81.0147,81.1785,11900.0
2011-10-17 13:30:00,94.16,94.35,93.97,94.28,16900.0,81.144,81.3077,80.9802,81.2474,16900.0
2011-10-17 14:00:00,94.23,94.28,93.91,94.04,23300.0,81.2043,81.2474,80.9285,81.0406,23300.0
2011-10-17 14:30:00,93.98,94.29,93.7,94.26,27200.0,80.9889,81.256,80.7476,81.2302,27200.0
2011-10-17 15:00:00,94.27,94.49,94.11,94.23,40200.0,81.2388,81.4284,81.1009,81.2043,40200.0
2011-10-17 15:30:00,94.22,94.34,93.44,93.64,85700.0,81.1957,81.2991,80.5235,80.6959,85700.0
2011-10-18 09:30:00,94.0,94.3,93.01,93.56,19700.0,81.0061,81.2646,80.153,80.6269,19700.0
2011-10-18 10:00:00,93.34,94.04,93.01,94.02,10100.0,80.4373,81.0406,80.153,81.0233,10100.0
2011-10-18 10:30:00,94.07,94.42,94.01,94.3,10500.0,81.0664,81.368,81.0147,81.2646,10500.0
2011-10-18 11:00:00,94.25,94.35,94.01,94.1,5600.0,81.2215,81.3077,81.0147,81.0923,5600.0
2011-10-18 11:30:00,94.07,94.5,93.95,94.46,10100.0,81.0664,81.437,80.963,81.4025,10100.0
2011-10-18 12:00:00,94.43,94.45,94.04,94.17,4000.0,81.3767,81.3939,81.0406,81.1526,4000.0
2011-10-18 12:30:00,94.17,94.6,94.02,94.33,4200.0,81.1526,81.5232,81.0233,81.2905,4200.0
2011-10-18 13:00:00,94.37,94.43,94.01,94.27,4600.0,81.325,81.3767,81.0147,81.2388,4600.0
2011-10-18 13:30:00,94.26,94.54,94.09,94.29,8000.0,81.2302,81.4715,81.0837,81.256,8000.0
2011-10-18 14:00:00,94.34,94.59,94.12,94.33,13400.0,81.2991,81.5145,81.1095,81.2905,13400.0
2011-10-18 14:30:00,94.28,94.55,94.1,94.41,10800.0,81.2474,81.4801,81.0923,81.3594,10800.0
2011-10-18 15:00:00,94.59,95.6,94.55,94.99,29000.0,81.5145,82.3849,81.4801,81.8592,29000.0
2011-10-18 15:30:00,95.03,95.83,94.68,95.42,80200.0,81.8937,82.5831,81.5921,82.2298,80200.0
2011-10-19 09:30:00,94.87,95.22,94.67,95.08,13900.0,81.7558,82.0575,81.5835,81.9368,13900.0
2011-10-19 10:00:00,95.1,95.46,94.59,95.46,5600.0,81.954,82.2643,81.5145,82.2643,5600.0
2011-10-19 10:30:00,95.5,95.5,94.65,94.65,10900.0,82.2988,82.2988,81.5662,81.5662,10900.0
2011-10-19 11:00:00,94.61,94.86,94.27,94.82,12400.0,81.5318,81.7472,81.2388,81.7127,12400.0
2011-10-19 11:30:00,94.96,95.01,94.68,94.68,6000.0,81.8334,81.8765,81.5921,81.5921,6000.0
2011-10-19 12:00:00,94.55,95.0,94.45,94.91,4600.0,81.4801,81.8679,81.3939,81.7903,4600.0
2011-10-19 12:30:00,94.93,95.18,94.72,95.03,6600.0,81.8075,82.023,81.6266,81.8937,6600.0
2011-10-19 13:00:00,95.13,95.2,94.99,94.99,4600.0,81.9799,82.0402,81.8592,81.8592,4600.0
2011-10-19 13:30:00,94.96,94.97,94.39,94.61,6900.0,81.8334,81.842,81.3422,81.5318,6900.0
2011-10-19 14:00:00,94.64,94.67,93.58,93.58,11500.0,81.5576,81.5835,80.6442,80.6442,11500.0
2011-10-19 14:30:00,93.6,94.09,93.59,93.65,12700.0,80.6614,81.0837,80.6528,80.7045,12700.0
2011-10-19 15:00:00,93.66,93.84,93.44,93.45,13500.0,80.7131,80.8682,80.5235,80.5321,13500.0
2011-10-19 15:30:00,93.42,93.82,93.22,93.37,49700.0,80.5063,80.851,80.3339,80.4632,49700.0
2011-10-20 09:30:00,93.31,93.62,93.01,93.01,3900.0,80.4115,80.6786,80.153,80.153,3900.0
2011-10-20 10:00:00,92.94,93.72,92.94,93.3,6900.0,80.0926,80.7648,80.0926,80.4029,6900.0
2011-10-20 10:30:00,93.46,93.71,93.13,93.13,6200.0,80.5407,80.7562,80.2564,80.2564,6200.0
2011-10-20 11:00:00,93.05,93.05,92.37,92.57,10200.0,80.1874,80.1874,79.6014,79.7738,10200.0
2011-10-20 11:30:00,92.54,92.77,91.98,92.07,21500.0,79.7479,79.9461,79.2653,79.3429,21500.0
2011-10-20 12:00:00,92.03,92.09,91.48,91.79,18200.0,79.3084,79.3601,78.8344,79.1016,18200.0
2011-10-20 12:30:00,91.8,92.42,91.69,92.38,23900.0,79.1102,79.6445,79.0154,79.61,23900.0
2011-10-20 13:00:00,92.34,93.5,92.24,93.32,22000.0,79.5756,80.5752,79.4894,80.4201,22000.0
2011-10-20 13:30:00,93.43,93.46,92.81,93.04,22400.0,80.5149,80.5407,79.9806,80.1788,22400.0
2011-10-20 14:00:00,93.11,93.24,92.71,93.13,19400.0,80.2391,80.3512,79.8944,80.2564,19400.0
2011-10-20 14:30:00,93.12,93.68,93.05,93.61,23600.0,80.2477,80.7303,80.1874,80.67,23600.0
2011-10-20 15:00:00,93.6,93.67,92.91,93.02,29200.0,80.6614,80.7217,80.0668,80.1616,29200.0
2011-10-20 15:30:00,93.0,93.59,92.9,93.49,70600.0,80.1443,80.6528,80.0582,80.5666,70600.0
2011-10-21 09:30:00,94.23,94.54,94.01,94.34,10800.0,81.2043,81.4715,81.0147,81.2991,10800.0
2011-10-21 10:00:00,94.4,95.11,94.32,95.01,12000.0,81.3508,81.9627,81.2819,81.8765,12000.0
2011-10-21 10:30:00,95.07,95.2,94.84,95.14,6400.0,81.9282,82.0402,81.73,81.9885,6400.0
2011-10-21 11:00:00,95.11,95.62,94.98,95.5,12100.0,81.9627,82.4022,81.8506,82.2988,12100.0
2011-10-21 11:30:00,95.51,95.75,95.36,95.6,9800.0,82.3074,82.5142,82.1781,82.3849,9800.0
2011-10-21 12:00:00,95.62,95.67,95.47,95.66,11400.0,82.4022,82.4453,82.2729,82.4366,11400.0
2011-10-21 12:30:00,95.63,95.71,95.53,95.6,11100.0,82.4108,82.4797,82.3246,82.3849,11100.0
2011-10-21 13:00:00,95.59,95.61,95.17,95.23,27300.0,82.3763,82.3935,82.0144,82.0661,27300.0
2011-10-21 13:30:00,95.14,95.51,95.07,95.15,11100.0,81.9885,82.3074,81.9282,81.9971,11100.0
2011-10-21 14:00:00,95.16,95.85,95.16,95.62,15600.0,82.0057,82.6004,82.0057,82.4022,15600.0
2011-10-21 14:30:00,95.62,95.92,95.39,95.91,16200.0,82.4022,82.6607,82.204,82.6521,16200.0
2011-10-21 15:00:00,95.95,96.21,95.92,96.06,20800.0,82.6865,82.9106,82.6607,82.7813,20800.0
2011-10-21 15:30:00,96.05,96.49,95.34,96.42,74200.0,82.7727,83.1519,82.1609,83.0916,74200.0
2011-10-24 09:30:00,96.44,97.45,96.35,97.29,14500.0,83.1088,83.9792,83.0313,83.8413,14500.0
2011-10-24 10:00:00,97.31,97.74,97.2,97.64,24000.0,83.8585,84.2291,83.7638,84.1429,24000.0
2011-10-24 10:30:00,97.6,98.06,97.57,97.79,30500.0,84.1085,84.5049,84.0826,84.2722,30500.0
2011-10-24 11:00:00,97.81,98.0,97.55,97.82,24200.0,84.2894,84.4532,84.0654,84.298,24200.0
2011-10-24 11:30:00,97.88,98.4,97.78,98.37,22100.0,84.3498,84.7979,84.2636,84.772,22100.0
2011-10-24 12:00:00,98.37,98.38,98.2,98.33,3900.0,84.772,84.7806,84.6255,84.7376,3900.0
2011-10-24 12:30:00,98.33,98.39,98.21,98.34,6500.0,84.7376,84.7893,84.6341,84.7462,6500.0
2011-10-24 13:00:00,98.34,98.5,98.25,98.43,12400.0,84.7462,84.8841,84.6686,84.8237,12400.0
2011-10-24 13:30:00,98.39,98.68,98.39,98.66,16600.0,84.7893,85.0392,84.7893,85.0219,16600.0
2011-10-24 14:00:00,98.63,98.65,98.31,98.53,11700.0,84.9961,85.0133,84.7203,84.9099,11700.0
2011-10-24 14:30:00,98.55,98.66,98.27,98.66,15000.0,84.9271,85.0219,84.6858,85.0219,15000.0
2011-10-24 15:00:00,98.66,98.71,98.19,98.23,22100.0,85.0219,85.065,84.6169,84.6514,22100.0
2011-10-24 15:30:00,98.21,98.62,98.09,98.56,49900.0,84.6341,84.9875,84.5307,84.9358,49900.0
2011-10-25 09:30:00,97.88,98.54,97.38,98.15,13400.0,84.3498,84.9185,83.9189,84.5824,13400.0
2011-10-25 10:00:00,98.16,98.64,97.86,98.54,8400.0,84.5911,85.0047,84.3325,84.9185,8400.0
2011-10-25 10:30:00,98.58,98.75,98.46,98.63,12900.0,84.953,85.0995,84.8496,84.9961,12900.0
2011-10-25 11:00:00,98.72,98.72,98.14,98.29,6000.0,85.0736,85.0736,84.5738,84.7031,6000.0
2011-10-25 11:30:00,98.23,98.32,98.09,98.29,9400.0,84.6514,84.7289,84.5307,84.7031,9400.0
2011-10-25 12:00:00,98.3,98.55,98.14,98.55,8900.0,84.7117,84.9271,84.5738,84.9271,8900.0
2011-10-25 12:30:00,98.62,98.62,97.99,98.01,5900.0,84.9875,84.9875,84.4446,84.4618,5900.0
2011-10-25 13:00:00,97.93,98.25,97.92,98.18,5400.0,84.3928,84.6686,84.3842,84.6083,5400.0
2011-10-25 13:30:00,98.1,98.18,97.9,98.13,7500.0,84.5393,84.6083,84.367,84.5652,7500.0
2011-10-25 14:00:00,98.04,98.04,97.59,97.8,14800.0,84.4876,84.4876,84.0998,84.2808,14800.0
2011-10-25 14:30:00,97.72,97.96,97.59,97.89,13800.0,84.2119,84.4187,84.0998,84.3584,13800.0
2011-10-25 15:00:00,97.96,98.07,97.52,97.67,18200.0,84.4187,84.5135,84.0395,84.1688,18200.0
2011-10-25 15:30:00,97.63,97.76,96.8,97.0,53500.0,84.1343,84.2463,83.419,83.5914,53500.0
2011-10-26 09:30:00,98.76,98.85,98.18,98.18,14000.0,85.1081,85.1857,84.6083,84.6083,14000.0
2011-10-26 10:00:00,98.1,98.29,97.02,97.59,34300.0,84.5393,84.7031,83.6086,84.0998,34300.0
2011-10-26 10:30:00,97.55,97.65,96.2,96.32,37900.0,84.0654,84.1515,82.902,83.0054,37900.0
2011-10-26 11:00:00,96.34,96.85,96.31,96.85,14700.0,83.0226,83.4621,82.9968,83.4621,14700.0
2011-10-26 11:30:00,96.79,97.32,96.77,97.17,7900.0,83.4104,83.8672,83.3932,83.7379,7900.0
2011-10-26 12:00:00,97.16,97.23,96.91,96.96,19500.0,83.7293,83.7896,83.5138,83.5569,19500.0
2011-10-26 12:30:00,96.95,96.99,96.68,96.72,7300.0,83.5483,83.5828,83.3156,83.3501,7300.0
2011-10-26 13:00:00,96.69,96.98,96.28,96.98,21200.0,83.3243,83.5742,82.9709,83.5742,21200.0
2011-10-26 13:30:00,97.02,97.94,97.02,97.74,27400.0,83.6086,84.4015,83.6086,84.2291,27400.0
2011-10-26 14:00:00,97.87,98.06,97.62,97.79,10500.0,84.3411,84.5049,84.1257,84.2722,10500.0
2011-10-26 14:30:00,97.71,98.2,97.63,97.98,13400.0,84.2033,84.6255,84.1343,84.4359,13400.0
2011-10-26 15:00:00,98.0,98.53,97.97,98.48,23400.0,84.4532,84.9099,84.4273,84.8668,23400.0
2011-10-26 15:30:00,98.48,98.8,98.29,98.5,57100.0,84.8668,85.1426,84.7031,84.8841,57100.0
2011-10-27 09:30:00,106.05,106.06,101.03,101.07,37900.0,91.3904,91.399,87.0643,87.0988,37900.0
2011-10-27 10:00:00,101.22,101.27,100.78,100.9,11100.0,87.2281,87.2711,86.8489,86.9523,11100.0
2011-10-27 10:30:00,100.9,101.0,100.54,100.55,10500.0,86.9523,87.0385,86.6421,86.6507,10500.0
2011-10-27 11:00:00,100.55,100.67,100.27,100.36,8800.0,86.6507,86.7541,86.4094,86.4869,8800.0
2011-10-27 11:30:00,100.36,101.41,100.35,101.4,6000.0,86.4869,87.3918,86.4783,87.3832,6000.0
2011-10-27 12:00:00,101.33,101.72,101.27,101.61,7700.0,87.3229,87.6589,87.2711,87.5641,7700.0
2011-10-27 12:30:00,101.76,101.87,101.47,101.74,17800.0,87.6934,87.7882,87.4435,87.6762,17800.0
2011-10-27 13:00:00,101.72,102.23,101.7,101.98,5300.0,87.6589,88.0984,87.6417,87.883,5300.0
2011-10-27 13:30:00,102.02,102.31,101.97,102.25,6100.0,87.9175,88.1674,87.8744,88.1157,6100.0
2011-10-27 14:00:00,102.2,102.41,101.95,102.22,6700.0,88.0726,88.2536,87.8571,88.0898,6700.0
2011-10-27 14:30:00,102.41,102.58,101.98,101.98,21100.0,88.2536,88.4001,87.883,87.883,21100.0
2011-10-27 15:00:00,101.99,102.25,101.8,101.97,65900.0,87.8916,88.1157,87.7279,87.8744,65900.0
2011-10-27 15:30:00,101.98,102.08,100.59,101.35,92100.0,87.883,87.9692,86.6851,87.3401,92100.0
2011-10-28 09:30:00,100.71,101.11,99.89,100.01,19100.0,86.7886,87.1333,86.0819,86.1853,19100.0
2011-10-28 10:00:00,100.3,100.62,99.89,100.43,6400.0,86.4352,86.711,86.0819,86.5473,6400.0
2011-10-28 10:30:00,100.3,100.71,100.22,100.55,14600.0,86.4352,86.7886,86.3663,86.6507,14600.0
2011-10-28 11:00:00,100.57,100.67,100.37,100.55,4700.0,86.6679,86.7541,86.4956,86.6507,4700.0
2011-10-28 11:30:00,100.58,100.81,99.97,100.0,6300.0,86.6765,86.8747,86.1508,86.1767,6300.0
2011-10-28 12:00:00,99.89,100.34,99.89,99.96,5800.0,86.0819,86.4697,86.0819,86.1422,5800.0
2011-10-28 12:30:00,99.85,100.01,99.8,99.96,9200.0,86.0474,86.1853,86.0043,86.1422,9200.0
2011-10-28 13:00:00,99.92,100.2,99.87,100.19,10300.0,86.1078,86.3491,86.0647,86.3404,10300.0
2011-10-28 13:30:00,100.05,100.27,100.01,100.13,7800.0,86.2198,86.4094,86.1853,86.2887,7800.0
2011-10-28 14:00:00,100.14,100.22,99.85,100.05,6800.0,86.2973,86.3663,86.0474,86.2198,6800.0
2011-10-28 14:30:00,100.21,100.4,100.16,100.21,7700.0,86.3577,86.5214,86.3146,86.3577,7700.0
2011-10-28 15:00:00,100.2,100.55,100.14,100.54,10200.0,86.3491,86.6507,86.2973,86.6421,10200.0
2011-10-28 15:30:00,100.49,101.01,100.36,100.7,35000.0,86.599,87.0471,86.4869,86.7799,35000.0
2011-10-31 09:30:00,99.27,99.62,98.69,99.24,22800.0,85.5476,85.8492,85.0478,85.5218,22800.0
2011-10-31 10:00:00,99.21,100.18,99.2,100.18,3900.0,85.4959,86.3318,85.4873,86.3318,3900.0
2011-10-31 10:30:00,100.17,100.42,100.05,100.38,6200.0,86.3232,86.5386,86.2198,86.5042,6200.0
2011-10-31 11:00:00,100.35,100.9,100.3,100.75,14500.0,86.4783,86.9523,86.4352,86.823,14500.0
2011-10-31 11:30:00,100.77,101.36,100.77,100.96,6900.0,86.8403,87.3487,86.8403,87.004,6900.0
2011-10-31 12:00:00,100.95,100.95,100.41,100.48,7700.0,86.9954,86.9954,86.53,86.5904,7700.0
2011-10-31 12:30:00,100.48,100.79,100.48,100.68,8400.0,86.5904,86.8575,86.5904,86.7627,8400.0
2011-10-31 13:00:00,100.64,100.78,100.49,100.54,5200.0,86.7282,86.8489,86.599,86.6421,5200.0
2011-10-31 13:30:00,100.65,101.31,100.65,101.01,7000.0,86.7369,87.3056,86.7369,87.0471,7000.0
2011-10-31 14:00:00,101.04,101.27,100.99,101.08,8700.0,87.0729,87.2711,87.0299,87.1074,8700.0
2011-10-31 14:30:00,101.11,101.18,100.78,101.06,9400.0,87.1333,87.1936,86.8489,87.0902,9400.0
2011-10-31 15:00:00,101.02,101.02,100.09,100.15,14200.0,87.0557,87.0557,86.2543,86.306,14200.0
2011-10-31 15:30:00,100.13,100.56,99.4,99.42,58900.0,86.2887,86.6593,85.6596,85.6769,58900.0
2011-11-01 09:30:00,96.26,97.71,96.26,97.39,9500.0,82.9537,84.2033,82.9537,83.9275,9500.0
2011-11-01 10:00:00,97.41,97.76,96.93,97.65,5400.0,83.9447,84.2463,83.5311,84.1515,5400.0
2011-11-01 10:30:00,97.59,97.72,97.3,97.44,6000.0,84.0998,84.2119,83.8499,83.9706,6000.0
2011-11-01 11:00:00,97.59,97.59,96.84,96.9,5500.0,84.0998,84.0998,83.4535,83.5052,5500.0
2011-11-01 11:30:00,96.92,96.94,95.92,96.08,11700.0,83.5225,83.5397,82.6607,82.7986,11700.0
2011-11-01 12:00:00,96.02,96.04,95.37,95.5,19800.0,82.7469,82.7641,82.1867,82.2988,19800.0
2011-11-01 12:30:00,95.45,95.81,94.89,94.89,12800.0,82.2557,82.5659,81.7731,81.7731,12800.0
2011-11-01 13:00:00,94.97,95.59,94.89,95.5,9300.0,81.842,82.3763,81.7731,82.2988,9300.0
2011-11-01 13:30:00,95.54,95.98,95.42,95.58,15500.0,82.3332,82.7124,82.2298,82.3677,15500.0
2011-11-01 14:00:00,95.62,96.0,95.55,95.97,11000.0,82.4022,82.7296,82.3418,82.7038,11000.0
2011-11-01 14:30:00,96.01,96.03,95.23,95.34,19700.0,82.7383,82.7555,82.0661,82.1609,19700.0
2011-11-01 15:00:00,95.27,95.39,94.85,95.27,22300.0,82.1005,82.204,81.7386,82.1005,22300.0
2011-11-01 15:30:00,95.23,95.76,94.62,94.89,85800.0,82.0661,82.5228,81.5404,81.7731,85800.0
2011-11-02 09:30:00,96.05,96.16,95.38,95.53,7700.0,82.7727,82.8675,82.1953,82.3246,7700.0
2011-11-02 10:00:00,95.54,95.92,95.48,95.76,4900.0,82.3332,82.6607,82.2815,82.5228,4900.0
2011-11-02 10:30:00,95.7,96.72,95.7,96.61,6600.0,82.4711,83.3501,82.4711,83.2553,6600.0
2011-11-02 11:00:00,96.76,97.17,96.67,97.09,8000.0,83.3846,83.7379,83.307,83.669,8000.0
2011-11-02 11:30:00,97.12,97.12,96.35,96.35,3600.0,83.6948,83.6948,83.0313,83.0313,3600.0
2011-11-02 12:00:00,96.4,96.45,96.0,96.16,4900.0,83.0743,83.1174,82.7296,82.8675,4900.0
2011-11-02 12:30:00,96.17,96.25,95.72,95.84,4100.0,82.8761,82.9451,82.4883,82.5918,4100.0
2011-11-02 13:00:00,95.85,95.86,95.15,95.32,8400.0,82.6004,82.609,81.9971,82.1436,8400.0
2011-11-02 13:30:00,95.34,95.7,95.26,95.5,5800.0,82.1609,82.4711,82.0919,82.2988,5800.0
2011-11-02 14:00:00,95.4,95.75,95.32,95.67,11600.0,82.2126,82.5142,82.1436,82.4453,11600.0
2011-11-02 14:30:00,95.61,96.08,95.48,96.0,9700.0,82.3935,82.7986,82.2815,82.7296,9700.0
2011-11-02 15:00:00,96.04,96.63,95.95,96.43,22800.0,82.7641,83.2725,82.6865,83.1002,22800.0
2011-11-02 15:30:00,96.49,97.05,96.2,96.97,70100.0,83.1519,83.6345,82.902,83.5655,70100.0
2011-11-03 09:30:00,97.92,98.39,97.3,97.49,7700.0,84.3842,84.7893,83.8499,84.0137,7700.0
2011-11-03 10:00:00,97.32,97.84,96.97,97.73,10000.0,83.8672,84.3153,83.5655,84.2205,10000.0
2011-11-03 10:30:00,97.69,98.61,97.69,98.34,6400.0,84.186,84.9788,84.186,84.7462,6400.0
2011-11-03 11:00:00,98.39,99.14,98.31,99.09,7600.0,84.7893,85.4356,84.7203,85.3925,7600.0
2011-11-03 11:30:00,99.17,99.18,98.69,98.69,5100.0,85.4614,85.4701,85.0478,85.0478,5100.0
2011-11-03 12:00:00,98.56,99.05,98.56,98.89,3900.0,84.9358,85.358,84.9358,85.2201,3900.0
2011-11-03 12:30:00,99.02,99.48,98.81,99.43,4700.0,85.3322,85.7286,85.1512,85.6855,4700.0
2011-11-03 13:00:00,99.33,99.75,99.24,99.5,8700.0,85.5993,85.9613,85.5218,85.7458,8700.0
2011-11-03 13:30:00,99.37,99.9,99.28,99.56,3300.0,85.6338,86.0905,85.5562,85.7975,3300.0
2011-11-03 14:00:00,99.57,100.02,99.46,99.69,8400.0,85.8061,86.1939,85.7113,85.9096,8400.0
2011-11-03 14:30:00,99.63,99.73,99.3,99.42,7800.0,85.8578,85.944,85.5735,85.6769,7800.0
2011-11-03 15:00:00,99.4,99.76,99.4,99.73,14300.0,85.6596,85.9699,85.6596,85.944,14300.0
2011-11-03 15:30:00,99.72,99.86,99.5,99.7,38000.0,85.9354,86.0561,85.7458,85.9182,38000.0
2011-11-04 09:30:00,99.0,99.09,98.47,98.47,9200.0,85.3149,85.3925,84.8582,84.8582,9200.0
2011-11-04 10:00:00,98.54,98.76,98.07,98.07,3900.0,84.9185,85.1081,84.5135,84.5135,3900.0
2011-11-04 10:30:00,98.0,98.37,97.69,98.33,8600.0,84.4532,84.772,84.186,84.7376,8600.0
2011-11-04 11:00:00,98.31,98.7,98.16,98.43,13000.0,84.7203,85.0564,84.5911,84.8237,13000.0
2011-11-04 11:30:00,98.31,98.58,98.11,98.37,3600.0,84.7203,84.953,84.548,84.772,3600.0
2011-11-04 12:00:00,98.42,98.82,98.42,98.56,5100.0,84.8151,85.1598,84.8151,84.9358,5100.0
2011-11-04 12:30:00,98.59,98.61,98.37,98.43,2800.0,84.9616,84.9788,84.772,84.8237,2800.0
2011-11-04 13:00:00,98.57,99.13,98.47,99.07,5700.0,84.9444,85.427,84.8582,85.3753,5700.0
2011-11-04 13:30:00,99.08,99.52,98.95,99.38,5700.0,85.3839,85.7631,85.2718,85.6424,5700.0
2011-11-04 14:00:00,99.4,99.45,99.25,99.26,6700.0,85.6596,85.7027,85.5304,85.539,6700.0
2011-11-04 14:30:00,99.29,99.31,98.92,98.98,8700.0,85.5648,85.5821,85.246,85.2977,8700.0
2011-11-04 15:00:00,99.05,99.06,98.63,98.69,7900.0,85.358,85.3666,84.9961,85.0478,7900.0
2011-11-04 15:30:00,98.68,99.16,98.64,99.0,26200.0,85.0392,85.4528,85.0047,85.3149,26200.0
2011-11-07 09:30:00,98.63,99.6,98.63,99.44,12500.0,84.9961,85.832,84.9961,85.6941,12500.0
2011-11-07 10:00:00,99.38,99.4,98.65,98.72,7900.0,85.6424,85.6596,85.0133,85.0736,7900.0
2011-11-07 10:30:00,98.64,98.64,97.38,97.54,15500.0,85.0047,85.0047,83.9189,84.0568,15500.0
2011-11-07 11:00:00,97.5,97.84,97.44,97.56,9300.0,84.0223,84.3153,83.9706,84.074,9300.0
2011-11-07 11:30:00,97.57,98.05,97.57,97.84,8700.0,84.0826,84.4963,84.0826,84.3153,8700.0
2011-11-07 12:00:00,97.82,98.0,97.31,97.53,32800.0,84.298,84.4532,83.8585,84.0481,32800.0
2011-11-07 12:30:00,97.52,98.0,97.43,97.9,16800.0,84.0395,84.4532,83.962,84.367,16800.0
2011-11-07 13:00:00,97.94,98.04,97.86,97.93,16100.0,84.4015,84.4876,84.3325,84.3928,16100.0
2011-11-07 13:30:00,97.92,98.21,97.63,98.13,11500.0,84.3842,84.6341,84.1343,84.5652,11500.0
2011-11-07 14:00:00,98.21,98.68,98.09,98.66,15600.0,84.6341,85.0392,84.5307,85.0219,15600.0
2011-11-07 14:30:00,98.65,99.14,98.54,99.14,13000.0,85.0133,85.4356,84.9185,85.4356,13000.0
2011-11-07 15:00:00,99.07,99.4,98.9,98.9,18600.0,85.3753,85.6596,85.2288,85.2288,18600.0
2011-11-07 15:30:00,98.92,99.16,98.82,99.1,37100.0,85.246,85.4528,85.1598,85.4011,37100.0
2011-11-08 09:30:00,99.49,100.14,99.49,100.04,7900.0,85.7372,86.2973,85.7372,86.2112,7900.0
2011-11-08 10:00:00,100.14,100.21,98.98,98.98,6500.0,86.2973,86.3577,85.2977,85.2977,6500.0
2011-11-08 10:30:00,98.96,99.25,98.88,99.05,5100.0,85.2805,85.5304,85.2115,85.358,5100.0
2011-11-08 11:00:00,98.81,98.82,98.09,98.37,5100.0,85.1512,85.1598,84.5307,84.772,5100.0
2011-11-08 11:30:00,98.28,98.54,98.17,98.29,5500.0,84.6945,84.9185,84.5997,84.7031,5500.0
2011-11-08 12:00:00,98.24,98.72,98.23,98.55,3700.0,84.66,85.0736,84.6514,84.9271,3700.0
2011-11-08 12:30:00,98.54,98.78,98.54,98.73,6100.0,84.9185,85.1253,84.9185,85.0823,6100.0
2011-11-08 13:00:00,98.72,98.95,98.56,98.88,5100.0,85.0736,85.2718,84.9358,85.2115,5100.0
2011-11-08 13:30:00,98.88,99.87,98.88,99.77,6700.0,85.2115,86.0647,85.2115,85.9785,6700.0
2011-11-08 14:00:00,99.84,100.0,99.54,99.97,4700.0,86.0388,86.1767,85.7803,86.1508,4700.0
2011-11-08 14:30:00,100.0,100.07,99.88,99.95,8000.0,86.1767,86.237,86.0733,86.1336,8000.0
2011-11-08 15:00:00,99.85,100.1,99.79,99.93,21500.0,86.0474,86.2629,85.9957,86.1164,21500.0
2011-11-08 15:30:00,99.97,100.2,99.85,100.08,38100.0,86.1508,86.3491,86.0474,86.2456,38100.0
2011-11-09 09:30:00,97.69,98.24,97.14,97.32,8300.0,84.186,84.66,83.712,83.8672,8300.0
2011-11-09 10:00:00,97.37,97.68,97.36,97.46,4500.0,83.9103,84.1774,83.9016,83.9878,4500.0
2011-11-09 10:30:00,97.32,97.66,97.02,97.57,6700.0,83.8672,84.1602,83.6086,84.0826,6700.0
2011-11-09 11:00:00,97.49,97.98,97.49,97.83,5400.0,84.0137,84.4359,84.0137,84.3067,5400.0
2011-11-09 11:30:00,97.76,98.01,97.64,97.68,5400.0,84.2463,84.4618,84.1429,84.1774,5400.0
2011-11-09 12:00:00,97.77,97.85,97.09,97.19,9100.0,84.255,84.3239,83.669,83.7551,9100.0
2011-11-09 12:30:00,97.25,97.51,97.17,97.48,4800.0,83.8068,84.0309,83.7379,84.005,4800.0
2011-11-09 13:00:00,97.47,97.6,97.12,97.23,5500.0,83.9964,84.1085,83.6948,83.7896,5500.0
2011-11-09 13:30:00,97.16,97.36,96.52,96.69,11300.0,83.7293,83.9016,83.1778,83.3243,11300.0
2011-11-09 14:00:00,96.77,96.77,95.68,95.98,32400.0,83.3932,83.3932,82.4539,82.7124,32400.0
2011-11-09 14:30:00,95.99,96.06,95.56,95.89,19500.0,82.721,82.7813,82.3505,82.6348,19500.0
2011-11-09 15:00:00,95.88,96.27,95.87,96.06,19500.0,82.6262,82.9623,82.6176,82.7813,19500.0
2011-11-09 15:30:00,96.04,96.16,95.54,95.74,68900.0,82.7641,82.8675,82.3332,82.5056,68900.0
2011-11-10 09:30:00,96.61,96.86,95.9,95.9,10000.0,83.2553,83.4708,82.6435,82.6435,10000.0
2011-11-10 10:00:00,95.89,96.3,95.7,96.15,5700.0,82.6348,82.9882,82.4711,82.8589,5700.0
2011-11-10 10:30:00,96.1,96.27,95.59,96.12,9800.0,82.8158,82.9623,82.3763,82.833,9800.0
2011-11-10 11:00:00,96.51,96.79,96.45,96.49,5200.0,83.1691,83.4104,83.1174,83.1519,5200.0
2011-11-10 11:30:00,96.5,97.31,96.42,96.97,5600.0,83.1605,83.8585,83.0916,83.5655,5600.0
2011-11-10 12:00:00,96.94,97.08,96.82,96.82,3900.0,83.5397,83.6603,83.4363,83.4363,3900.0
2011-11-10 12:30:00,96.58,97.05,96.25,97.01,5300.0,83.2295,83.6345,82.9451,83.6,5300.0
2011-11-10 13:00:00,97.02,97.5,96.95,97.14,12700.0,83.6086,84.0223,83.5483,83.712,12700.0
2011-11-10 13:30:00,97.17,97.36,96.89,97.16,9800.0,83.7379,83.9016,83.4966,83.7293,9800.0
2011-11-10 14:00:00,97.09,97.14,96.69,96.8,10500.0,83.669,83.712,83.3243,83.419,10500.0
2011-11-10 14:30:00,96.73,97.0,96.46,96.46,9400.0,83.3587,83.5914,83.126,83.126,9400.0
2011-11-10 15:00:00,96.48,97.11,96.42,96.97,20200.0,83.1433,83.6862,83.0916,83.5655,20200.0
2011-11-10 15:30:00,96.97,97.17,96.66,96.93,47700.0,83.5655,83.7379,83.2984,83.5311,47700.0
2011-11-11 09:30:00,98.11,98.11,97.36,97.5,13700.0,84.548,84.548,83.9016,84.0223,13700.0
2011-11-11 10:00:00,97.65,98.27,97.65,98.06,9800.0,84.1515,84.6858,84.1515,84.5049,9800.0
2011-11-11 10:30:00,98.13,98.69,98.06,98.5,7200.0,84.5652,85.0478,84.5049,84.8841,7200.0
2011-11-11 11:00:00,98.46,98.5,98.0,98.07,24100.0,84.8496,84.8841,84.4532,84.5135,24100.0
2011-11-11 11:30:00,98.12,98.35,98.12,98.25,7000.0,84.5566,84.7548,84.5566,84.6686,7000.0
2011-11-11 12:00:00,98.27,98.36,97.94,97.99,10900.0,84.6858,84.7634,84.4015,84.4446,10900.0
2011-11-11 12:30:00,98.0,98.21,97.94,98.19,8300.0,84.4532,84.6341,84.4015,84.6169,8300.0
2011-11-11 13:00:00,98.22,98.57,98.18,98.18,7900.0,84.6428,84.9444,84.6083,84.6083,7900.0
2011-11-11 13:30:00,98.21,98.32,97.99,98.05,11400.0,84.6341,84.7289,84.4446,84.4963,11400.0
2011-11-11 14:00:00,98.04,98.24,98.0,98.16,12800.0,84.4876,84.66,84.4532,84.5911,12800.0
2011-11-11 14:30:00,98.17,98.21,98.01,98.05,10200.0,84.5997,84.6341,84.4618,84.4963,10200.0
2011-11-11 15:00:00,98.07,98.2,97.89,98.15,9000.0,84.5135,84.6255,84.3584,84.5824,9000.0
2011-11-11 15:30:00,98.2,98.32,98.04,98.16,32000.0,84.6255,84.7289,84.4876,84.5911,32000.0
2011-11-14 09:30:00,97.32,98.07,96.3,96.63,37200.0,83.8672,84.5135,82.9882,83.2725,37200.0
2011-11-14 10:00:00,96.63,96.97,96.43,96.74,18700.0,83.2725,83.5655,83.1002,83.3673,18700.0
2011-11-14 10:30:00,96.74,96.74,95.81,95.81,38000.0,83.3673,83.3673,82.5659,82.5659,38000.0
2011-11-14 11:00:00,95.86,96.31,95.85,96.07,36400.0,82.609,82.9968,82.6004,82.79,36400.0
2011-11-14 11:30:00,96.07,96.5,96.0,96.14,9400.0,82.79,83.1605,82.7296,82.8503,9400.0
2011-11-14 12:00:00,96.09,96.39,96.05,96.37,26000.0,82.8072,83.0657,82.7727,83.0485,26000.0
2011-11-14 12:30:00,96.33,96.61,96.25,96.57,12600.0,83.014,83.2553,82.9451,83.2208,12600.0
2011-11-14 13:00:00,96.57,96.62,96.29,96.41,15300.0,83.2208,83.2639,82.9795,83.083,15300.0
2011-11-14 13:30:00,96.39,96.76,96.34,96.66,23700.0,83.0657,83.3846,83.0226,83.2984,23700.0
2011-11-14 14:00:00,96.75,96.93,96.53,96.56,7500.0,83.376,83.5311,83.1864,83.2122,7500.0
2011-11-14 14:30:00,96.51,96.61,96.29,96.3,12900.0,83.1691,83.2553,82.9795,82.9882,12900.0
2011-11-14 15:00:00,96.27,96.7,96.27,96.48,16600.0,82.9623,83.3329,82.9623,83.1433,16600.0
2011-11-14 15:30:00,96.52,96.67,96.25,96.34,88900.0,83.1778,83.307,82.9451,83.0226,88900.0
2011-11-15 09:30:00,96.29,97.06,96.29,96.97,7100.0,82.9795,83.6431,82.9795,83.5655,7100.0
2011-11-15 10:00:00,96.88,96.88,96.04,96.3,19900.0,83.488,83.488,82.7641,82.9882,19900.0
2011-11-15 10:30:00,96.15,96.61,96.03,96.03,11400.0,82.8589,83.2553,82.7555,82.7555,11400.0
2011-11-15 11:00:00,96.02,96.33,95.91,96.09,19000.0,82.7469,83.014,82.6521,82.8072,19000.0
2011-11-15 11:30:00,96.09,96.15,95.7,96.12,15800.0,82.8072,82.8589,82.4711,82.833,15800.0
2011-11-15 12:00:00,96.2,97.47,96.18,97.46,19600.0,82.902,83.9964,82.8848,83.9878,19600.0
2011-11-15 12:30:00,97.51,98.0,97.42,97.97,21900.0,84.0309,84.4532,83.9533,84.4273,21900.0
2011-11-15 13:00:00,97.91,98.12,97.82,98.04,10600.0,84.3756,84.5566,84.298,84.4876,10600.0
2011-11-15 13:30:00,98.12,99.0,98.12,98.63,38000.0,84.5566,85.3149,84.5566,84.9961,38000.0
2011-11-15 14:00:00,98.63,98.68,98.21,98.26,14400.0,84.9961,85.0392,84.6341,84.6772,14400.0
2011-11-15 14:30:00,98.29,98.46,98.2,98.3,17000.0,84.7031,84.8496,84.6255,84.7117,17000.0
2011-11-15 15:00:00,98.31,98.5,98.25,98.5,14700.0,84.7203,84.8841,84.6686,84.8841,14700.0
2011-11-15 15:30:00,98.48,98.58,97.98,98.0,44600.0,84.8668,84.953,84.4359,84.4532,44600.0
2011-11-16 09:30:00,97.18,97.6,97.08,97.51,14200.0,83.7465,84.1085,83.6603,84.0309,14200.0
2011-11-16 10:00:00,97.58,97.8,97.28,97.3,7200.0,84.0912,84.2808,83.8327,83.8499,7200.0
2011-11-16 10:30:00,97.36,97.82,97.28,97.82,8600.0,83.9016,84.298,83.8327,84.298,8600.0
2011-11-16 11:00:00,97.79,98.06,97.66,97.66,14600.0,84.2722,84.5049,84.1602,84.1602,14600.0
2011-11-16 11:30:00,97.7,97.81,96.94,97.04,11800.0,84.1946,84.2894,83.5397,83.6259,11800.0
2011-11-16 12:00:00,97.05,97.11,96.82,96.84,5700.0,83.6345,83.6862,83.4363,83.4535,5700.0
2011-11-16 12:30:00,96.81,97.08,96.53,96.69,14700.0,83.4277,83.6603,83.1864,83.3243,14700.0
2011-11-16 13:00:00,96.75,97.01,96.57,96.94,8400.0,83.376,83.6,83.2208,83.5397,8400.0
2011-11-16 13:30:00,97.0,97.16,96.75,96.8,17500.0,83.5914,83.7293,83.376,83.419,17500.0
2011-11-16 14:00:00,96.84,96.98,96.55,96.72,15200.0,83.4535,83.5742,83.2036,83.3501,15200.0
2011-11-16 14:30:00,96.72,96.82,96.32,96.51,14200.0,83.3501,83.4363,83.0054,83.1691,14200.0
2011-11-16 15:00:00,96.51,96.52,95.57,95.62,32200.0,83.1691,83.1778,82.3591,82.4022,32200.0
2011-11-16 15:30:00,95.58,95.59,94.54,94.69,117600.0,82.3677,82.3763,81.4715,81.6007,117600.0
2011-11-17 09:30:00,94.51,94.97,92.97,93.27,50900.0,81.4456,81.842,80.1185,80.377,50900.0
2011-11-17 10:00:00,93.18,93.18,91.97,92.75,33000.0,80.2995,80.2995,79.2567,79.9289,33000.0
2011-11-17 10:30:00,92.76,93.26,92.51,92.83,37000.0,79.9375,80.3684,79.7221,79.9978,37000.0
2011-11-17 11:00:00,92.86,92.88,92.2,92.32,27300.0,80.0237,80.0409,79.4549,79.5583,27300.0
2011-11-17 11:30:00,92.35,92.61,91.75,92.0,30600.0,79.5842,79.8082,79.0671,79.2826,30600.0
2011-11-17 12:00:00,92.08,92.36,91.97,92.27,17000.0,79.3515,79.5928,79.2567,79.5152,17000.0
2011-11-17 12:30:00,92.23,92.23,91.1,91.57,20700.0,79.4808,79.4808,78.507,78.912,20700.0
2011-11-17 13:00:00,91.62,91.95,91.33,91.86,13400.0,78.9551,79.2395,78.7052,79.1619,13400.0
2011-11-17 13:30:00,91.87,92.05,91.57,91.89,13900.0,79.1705,79.3257,78.912,79.1878,13900.0
2011-11-17 14:00:00,91.88,92.07,91.65,92.04,26800.0,79.1792,79.3429,78.9809,79.317,26800.0
2011-11-17 14:30:00,92.03,92.22,91.78,92.09,28000.0,79.3084,79.4722,79.093,79.3601,28000.0
2011-11-17 15:00:00,92.11,92.24,91.86,92.1,40400.0,79.3774,79.4894,79.1619,79.3687,40400.0
2011-11-17 15:30:00,92.12,92.35,91.89,92.1,78800.0,79.386,79.5842,79.1878,79.3687,78800.0
2011-11-18 09:30:00,92.4,92.61,91.62,91.73,35200.0,79.6273,79.8082,78.9551,79.0499,35200.0
2011-11-18 10:00:00,91.68,91.99,91.35,91.63,10200.0,79.0068,79.2739,78.7224,78.9637,10200.0
2011-11-18 10:30:00,91.69,92.09,91.48,91.98,9100.0,79.0154,79.3601,78.8344,79.2653,9100.0
2011-11-18 11:00:00,91.97,92.05,91.83,92.04,8600.0,79.2567,79.3257,79.1361,79.317,8600.0
2011-11-18 11:30:00,91.97,91.98,91.57,91.57,12800.0,79.2567,79.2653,78.912,78.912,12800.0
2011-11-18 12:00:00,91.6,91.6,91.13,91.24,15900.0,78.9379,78.9379,78.5328,78.6276,15900.0
2011-11-18 12:30:00,91.27,91.54,91.07,91.38,18200.0,78.6535,78.8862,78.4811,78.7483,18200.0
2011-11-18 13:00:00,91.36,91.54,91.07,91.09,10800.0,78.731,78.8862,78.4811,78.4984,10800.0
2011-11-18 13:30:00,91.09,91.4,91.0,91.03,16400.0,78.4984,78.7655,78.4208,78.4467,16400.0
2011-11-18 14:00:00,91.01,91.51,90.97,91.27,29300.0,78.4294,78.8603,78.3949,78.6535,29300.0
2011-11-18 14:30:00,91.4,91.4,90.79,90.85,26500.0,78.7655,78.7655,78.2398,78.2915,26500.0
2011-11-18 15:00:00,90.85,91.15,90.76,91.08,29700.0,78.2915,78.5501,78.214,78.4897,29700.0
2011-11-18 15:30:00,91.14,91.32,91.02,91.13,61300.0,78.5414,78.6966,78.438,78.5328,61300.0
2011-11-21 09:30:00,90.01,90.47,89.82,90.0,13500.0,77.5676,77.9641,77.4039,77.559,13500.0
2011-11-21 10:00:00,90.03,90.21,89.78,90.08,17100.0,77.5849,77.74,77.3694,77.628,17100.0
2011-11-21 10:30:00,89.99,90.14,89.64,89.66,12800.0,77.5504,77.6797,77.2488,77.266,12800.0
2011-11-21 11:00:00,89.66,90.01,89.46,89.98,14800.0,77.266,77.5676,77.0937,77.5418,14800.0
2011-11-21 11:30:00,89.95,89.95,89.56,89.94,10300.0,77.5159,77.5159,77.1799,77.5073,10300.0
2011-11-21 12:00:00,89.94,89.99,89.73,89.84,6400.0,77.5073,77.5504,77.3264,77.4211,6400.0
2011-11-21 12:30:00,89.8,89.84,89.6,89.6,7000.0,77.3867,77.4211,77.2143,77.2143,7000.0
2011-11-21 13:00:00,89.65,90.17,89.65,89.99,5900.0,77.2574,77.7055,77.2574,77.5504,5900.0
2011-11-21 13:30:00,89.94,89.94,89.71,89.73,6000.0,77.5073,77.5073,77.3091,77.3264,6000.0
2011-11-21 14:00:00,89.68,90.48,89.61,90.31,13300.0,77.2833,77.9727,77.2229,77.8262,13300.0
2011-11-21 14:30:00,90.32,90.64,90.23,90.31,12600.0,77.8348,78.1106,77.7572,77.8262,12600.0
2011-11-21 15:00:00,90.35,90.63,90.11,90.59,25800.0,77.8607,78.1019,77.6538,78.0675,25800.0
2011-11-21 15:30:00,90.58,90.67,90.04,90.06,69000.0,78.0589,78.1364,77.5935,77.6107,69000.0
2011-11-22 09:30:00,90.05,90.05,89.5,89.74,12800.0,77.6021,77.6021,77.1281,77.335,12800.0
2011-11-22 10:00:00,89.79,89.96,89.51,89.9,21000.0,77.3781,77.5246,77.1368,77.4729,21000.0
2011-11-22 10:30:00,89.89,89.91,89.25,89.4,17800.0,77.4642,77.4815,76.9127,77.042,17800.0
2011-11-22 11:00:00,89.42,89.69,89.15,89.48,14800.0,77.0592,77.2919,76.8265,77.1109,14800.0
2011-11-22 11:30:00,89.39,89.83,89.2,89.79,13700.0,77.0334,77.4125,76.8696,77.3781,13700.0
2011-11-22 12:00:00,89.79,89.97,89.54,89.6,26600.0,77.3781,77.5332,77.1626,77.2143,26600.0
2011-11-22 12:30:00,89.49,89.79,89.48,89.76,9200.0,77.1195,77.3781,77.1109,77.3522,9200.0
2011-11-22 13:00:00,89.8,90.53,89.79,90.47,22900.0,77.3867,78.0158,77.3781,77.9641,22900.0
2011-11-22 13:30:00,90.48,90.48,89.83,89.89,4100.0,77.9727,77.9727,77.4125,77.4642,4100.0
2011-11-22 14:00:00,89.87,90.06,89.77,90.0,11300.0,77.447,77.6107,77.3608,77.559,11300.0
2011-11-22 14:30:00,90.0,90.0,89.52,89.6,18600.0,77.559,77.559,77.1454,77.2143,18600.0
2011-11-22 15:00:00,89.61,89.69,89.47,89.56,15800.0,77.2229,77.2919,77.1023,77.1799,15800.0
2011-11-22 15:30:00,89.57,89.8,89.52,89.67,35300.0,77.1885,77.3867,77.1454,77.2746,35300.0
2011-11-23 09:30:00,88.67,89.22,88.5,88.5,12800.0,76.4129,76.8869,76.2664,76.2664,12800.0
2011-11-23 10:00:00,88.5,88.61,87.8,87.82,13000.0,76.2664,76.3612,75.6631,75.6804,13000.0
2011-11-23 10:30:00,87.81,88.12,87.58,88.06,15700.0,75.6718,75.9389,75.4736,75.8872,15700.0
2011-11-23 11:00:00,88.05,88.1,87.37,87.45,13600.0,75.8786,75.9217,75.2926,75.3615,13600.0
2011-11-23 11:30:00,87.31,87.57,87.3,87.31,10800.0,75.2409,75.4649,75.2323,75.2409,10800.0
2011-11-23 12:00:00,87.31,87.5,87.05,87.18,20900.0,75.2409,75.4046,75.0168,75.1288,20900.0
2011-11-23 12:30:00,87.19,87.48,87.1,87.47,26400.0,75.1375,75.3874,75.0599,75.3788,26400.0
2011-11-23 13:00:00,87.38,87.75,87.38,87.69,33300.0,75.3012,75.6201,75.3012,75.5683,33300.0
2011-11-23 13:30:00,87.71,87.83,87.54,87.68,29100.0,75.5856,75.689,75.4391,75.5597,29100.0
2011-11-23 14:00:00,87.67,87.77,87.49,87.7,32500.0,75.5511,75.6373,75.396,75.577,32500.0
2011-11-23 14:30:00,87.65,87.9,87.65,87.8,36500.0,75.5339,75.7493,75.5339,75.6631,36500.0
2011-11-23 15:00:00,87.78,88.29,87.71,88.24,47300.0,75.6459,76.0854,75.5856,76.0423,47300.0
2011-11-23 15:30:00,88.27,89.03,87.99,88.06,92500.0,76.0682,76.7231,75.8269,75.8872,92500.0
2011-11-25 09:30:00,87.95,88.52,87.55,88.04,9300.0,75.7924,76.2836,75.4477,75.87,9300.0
2011-11-25 10:00:00,88.08,88.69,88.04,88.63,5600.0,75.9044,76.4301,75.87,76.3784,5600.0
2011-11-25 10:30:00,88.49,88.59,88.27,88.28,11300.0,76.2578,76.3439,76.0682,76.0768,11300.0
2011-11-25 11:00:00,88.28,88.38,88.05,88.17,6000.0,76.0768,76.163,75.8786,75.982,6000.0
2011-11-25 11:30:00,88.15,88.34,88.05,88.05,15500.0,75.9648,76.1285,75.8786,75.8786,15500.0
2011-11-25 12:00:00,88.09,88.28,87.82,88.28,13900.0,75.9131,76.0768,75.6804,76.0768,13900.0
2011-11-25 12:30:00,88.2,88.56,87.99,88.23,40300.0,76.0079,76.3181,75.8269,76.0337,40300.0
2011-11-28 09:30:00,89.95,90.52,89.76,90.34,16900.0,77.7466,78.2392,77.5823,78.0837,16900.0
2011-11-28 10:00:00,90.16,90.43,90.1,90.14,13100.0,77.9281,78.1614,77.8762,77.9108,13100.0
2011-11-28 10:30:00,90.19,90.72,90.19,90.61,8200.0,77.954,78.4121,77.954,78.317,8200.0
2011-11-28 11:00:00,90.68,90.89,90.44,90.69,9600.0,78.3775,78.559,78.1701,78.3862,9600.0
2011-11-28 11:30:00,90.69,90.89,90.61,90.84,6000.0,78.3862,78.559,78.317,78.5158,6000.0
2011-11-28 12:00:00,90.81,90.84,90.6,90.6,5100.0,78.4899,78.5158,78.3084,78.3084,5100.0
2011-11-28 12:30:00,90.61,90.66,90.32,90.32,8200.0,78.317,78.3602,78.0664,78.0664,8200.0
2011-11-28 13:00:00,90.27,90.71,90.17,90.61,5000.0,78.0232,78.4035,77.9367,78.317,5000.0
2011-11-28 13:30:00,90.58,90.67,90.15,90.19,5200.0,78.2911,78.3689,77.9194,77.954,5200.0
2011-11-28 14:00:00,90.17,90.5,90.16,90.26,6800.0,77.9367,78.222,77.9281,78.0145,6800.0
2011-11-28 14:30:00,90.32,90.37,90.04,90.13,10800.0,78.0664,78.1096,77.8244,77.9021,10800.0
2011-11-28 15:00:00,90.18,90.23,89.64,89.88,18400.0,77.9454,77.9886,77.4786,77.6861,18400.0
2011-11-28 15:30:00,89.79,90.83,89.78,90.8,70600.0,77.6083,78.5072,77.5996,78.4813,70600.0
2011-11-29 09:30:00,90.94,90.96,90.32,90.52,7500.0,78.6023,78.6195,78.0664,78.2392,7500.0
2011-11-29 10:00:00,90.64,91.26,90.3,91.14,8600.0,78.343,78.8788,78.0491,78.7751,8600.0
2011-11-29 10:30:00,90.99,91.42,90.79,90.9,6500.0,78.6455,79.0171,78.4726,78.5677,6500.0
2011-11-29 11:00:00,90.98,91.01,90.6,90.77,4900.0,78.6368,78.6628,78.3084,78.4553,4900.0
2011-11-29 11:30:00,90.92,91.02,90.37,90.51,6500.0,78.585,78.6714,78.1096,78.2306,6500.0
2011-11-29 12:00:00,90.55,90.81,90.51,90.69,6800.0,78.2652,78.4899,78.2306,78.3862,6800.0
2011-11-29 12:30:00,90.71,90.74,90.15,90.3,6700.0,78.4035,78.4294,77.9194,78.0491,6700.0
2011-11-29 13:00:00,90.29,90.29,89.95,90.03,15900.0,78.0404,78.0404,77.7466,77.8157,15900.0
2011-11-29 13:30:00,89.96,90.12,89.52,89.59,17800.0,77.7552,77.8935,77.3749,77.4354,17800.0
2011-11-29 14:00:00,89.45,89.63,89.3,89.48,15900.0,77.3144,77.47,77.1848,77.3403,15900.0
2011-11-29 14:30:00,89.52,89.72,89.39,89.57,14900.0,77.3749,77.5478,77.2625,77.4181,14900.0
2011-11-29 15:00:00,89.63,90.0,89.48,89.59,22200.0,77.47,77.7898,77.3403,77.4354,22200.0
2011-11-29 15:30:00,89.6,89.78,89.31,89.47,78800.0,77.4441,77.5996,77.1934,77.3317,78800.0
2011-11-30 09:30:00,92.77,92.77,92.03,92.3,12400.0,80.184,80.184,79.5444,79.7777,12400.0
2011-11-30 10:00:00,92.28,92.7,92.28,92.33,13000.0,79.7605,80.1235,79.7605,79.8037,13000.0
2011-11-30 10:30:00,92.39,92.61,92.24,92.29,8200.0,79.8555,80.0457,79.7259,79.7691,8200.0
2011-11-30 11:00:00,92.35,92.58,92.14,92.45,27100.0,79.821,80.0198,79.6395,79.9074,27100.0
2011-11-30 11:30:00,92.44,92.51,92.21,92.3,15000.0,79.8988,79.9593,79.7,79.7777,15000.0
2011-11-30 12:00:00,92.33,92.5,92.27,92.33,13200.0,79.8037,79.9506,79.7518,79.8037,13200.0
2011-11-30 12:30:00,92.39,92.89,92.39,92.81,10100.0,79.8555,80.2877,79.8555,80.2186,10100.0
2011-11-30 13:00:00,92.82,92.82,92.44,92.47,10600.0,80.2272,80.2272,79.8988,79.9247,10600.0
2011-11-30 13:30:00,92.43,92.56,92.36,92.56,14700.0,79.8901,80.0025,79.8296,80.0025,14700.0
2011-11-30 14:00:00,92.56,92.66,92.42,92.63,15200.0,80.0025,80.0889,79.8815,80.063,15200.0
2011-11-30 14:30:00,92.65,92.86,92.6,92.8,25800.0,80.0803,80.2618,80.037,80.2099,25800.0
2011-11-30 15:00:00,92.77,92.84,92.54,92.73,19200.0,80.184,80.2445,79.9852,80.1494,19200.0
2011-11-30 15:30:00,92.74,93.26,92.55,93.22,125800.0,80.1581,80.6075,79.9938,80.5729,125800.0
2011-12-01 09:30:00,92.82,93.48,92.74,93.4,11600.0,80.2272,80.7977,80.1581,80.7285,11600.0
2011-12-01 10:00:00,93.66,93.83,93.55,93.68,7600.0,80.9532,81.1002,80.8582,80.9705,7600.0
2011-12-01 10:30:00,93.67,93.67,93.16,93.36,9700.0,80.9619,80.9619,80.5211,80.6939,9700.0
2011-12-01 11:00:00,93.44,93.61,93.08,93.19,12200.0,80.7631,80.91,80.4519,80.547,12200.0
2011-12-01 11:30:00,93.09,93.54,93.09,93.5,13200.0,80.4606,80.8495,80.4606,80.8149,13200.0
2011-12-01 12:00:00,93.39,93.58,93.25,93.48,5800.0,80.7199,80.8841,80.5989,80.7977,5800.0
2011-12-01 12:30:00,93.5,93.53,93.1,93.1,5300.0,80.8149,80.8409,80.4692,80.4692,5300.0
2011-12-01 13:00:00,93.08,93.56,93.08,93.44,5400.0,80.4519,80.8668,80.4519,80.7631,5400.0
2011-12-01 13:30:00,93.54,93.66,93.38,93.56,20000.0,80.8495,80.9532,80.7112,80.8668,20000.0
2011-12-01 14:00:00,93.53,93.53,93.23,93.28,10700.0,80.8409,80.8409,80.5816,80.6248,10700.0
2011-12-01 14:30:00,93.2,93.47,93.16,93.33,12100.0,80.5556,80.789,80.5211,80.668,12100.0
2011-12-01 15:00:00,93.29,93.43,93.15,93.26,16500.0,80.6334,80.7544,80.5124,80.6075,16500.0
2011-12-01 15:30:00,93.31,93.31,92.9,93.0,62800.0,80.6507,80.6507,80.2963,80.3828,62800.0
2011-12-02 09:30:00,93.7,94.32,93.2,93.55,38300.0,80.9878,81.5237,80.5556,80.8582,38300.0
2011-12-02 10:00:00,93.52,93.63,93.31,93.44,9000.0,80.8322,80.9273,80.6507,80.7631,9000.0
2011-12-02 10:30:00,93.38,93.38,92.84,93.19,36600.0,80.7112,80.7112,80.2445,80.547,36600.0
2011-12-02 11:00:00,93.2,93.29,92.6,92.81,48100.0,80.5556,80.6334,80.037,80.2186,48100.0
2011-12-02 11:30:00,92.76,92.76,91.97,92.3,14400.0,80.1753,80.1753,79.4925,79.7777,14400.0
2011-12-02 12:00:00,92.27,92.37,92.08,92.33,13100.0,79.7518,79.8383,79.5876,79.8037,13100.0
2011-12-02 12:30:00,92.22,92.59,92.13,92.38,7800.0,79.7086,80.0284,79.6308,79.8469,7800.0
2011-12-02 13:00:00,92.31,92.45,92.12,92.28,7400.0,79.7864,79.9074,79.6222,79.7605,7400.0
2011-12-02 13:30:00,92.29,92.4,92.09,92.2,9100.0,79.7691,79.8642,79.5962,79.6913,9100.0
2011-12-02 14:00:00,92.22,92.39,91.98,92.23,12800.0,79.7086,79.8555,79.5012,79.7172,12800.0
2011-12-02 14:30:00,92.28,92.52,92.18,92.29,7900.0,79.7605,79.9679,79.674,79.7691,7900.0
2011-12-02 15:00:00,92.37,92.64,92.35,92.52,7500.0,79.8383,80.0716,79.821,79.9679,7500.0
2011-12-02 15:30:00,92.51,92.81,92.34,92.61,57400.0,79.9593,80.2186,79.8123,80.0457,57400.0
2011-12-05 09:30:00,93.7,94.1,93.31,93.93,14400.0,80.9878,81.3335,80.6507,81.1866,14400.0
2011-12-05 10:00:00,93.79,94.68,93.71,94.55,21800.0,81.0656,81.8349,80.9965,81.7225,21800.0
2011-12-05 10:30:00,94.6,94.75,94.52,94.53,11100.0,81.7657,81.8954,81.6966,81.7052,11100.0
2011-12-05 11:00:00,94.5,94.75,94.46,94.63,27500.0,81.6793,81.8954,81.6447,81.7916,27500.0
2011-12-05 11:30:00,94.65,94.81,94.53,94.8,9000.0,81.8089,81.9472,81.7052,81.9386,9000.0
2011-12-05 12:00:00,94.81,95.0,94.81,94.95,9100.0,81.9472,82.1114,81.9472,82.0682,9100.0
2011-12-05 12:30:00,94.97,95.23,94.95,95.18,14400.0,82.0855,82.3102,82.0682,82.267,14400.0
2011-12-05 13:00:00,95.19,95.24,95.1,95.2,10200.0,82.2757,82.3189,82.1979,82.2843,10200.0
2011-12-05 13:30:00,95.19,95.32,94.87,95.09,20100.0,82.2757,82.388,81.9991,82.1892,20100.0
2011-12-05 14:00:00,95.07,95.14,94.6,95.04,28600.0,82.1719,82.2324,81.7657,82.146,28600.0
2011-12-05 14:30:00,94.94,95.17,94.78,95.1,20100.0,82.0596,82.2584,81.9213,82.1979,20100.0
2011-12-05 15:00:00,95.1,95.15,94.53,94.66,41200.0,82.1979,82.2411,81.7052,81.8176,41200.0
2011-12-05 15:30:00,94.71,95.24,94.44,95.11,91500.0,81.8608,82.3189,81.6274,82.2065,91500.0
2011-12-06 09:30:00,95.3,95.3,94.39,94.78,8400.0,82.3707,82.3707,81.5842,81.9213,8400.0
2011-12-06 10:00:00,94.86,94.98,94.38,94.7,11500.0,81.9904,82.0942,81.5756,81.8521,11500.0
2011-12-06 10:30:00,94.72,94.78,94.33,94.5,28100.0,81.8694,81.9213,81.5323,81.6793,28100.0
2011-12-06 11:00:00,94.51,94.68,94.42,94.6,7300.0,81.6879,81.8349,81.6101,81.7657,7300.0
2011-12-06 11:30:00,94.58,94.76,94.41,94.69,9400.0,81.7484,81.904,81.6015,81.8435,9400.0
2011-12-06 12:00:00,94.64,94.69,94.49,94.59,7500.0,81.8003,81.8435,81.6706,81.7571,7500.0
2011-12-06 12:30:00,94.66,94.66,94.28,94.47,4500.0,81.8176,81.8176,81.4891,81.6533,4500.0
2011-12-06 13:00:00,94.41,94.85,94.29,94.74,7600.0,81.6015,81.9818,81.4978,81.8867,7600.0
2011-12-06 13:30:00,94.69,94.82,94.6,94.72,6400.0,81.8435,81.9559,81.7657,81.8694,6400.0
2011-12-06 14:00:00,94.7,94.83,94.54,94.81,9000.0,81.8521,81.9645,81.7138,81.9472,9000.0
2011-12-06 14:30:00,94.82,95.12,94.76,95.12,22000.0,81.9559,82.2152,81.904,82.2152,22000.0
2011-12-06 15:00:00,95.13,95.3,94.9,94.9,23500.0,82.2238,82.3707,82.025,82.025,23500.0
2011-12-06 15:30:00,94.94,95.42,94.93,94.98,43600.0,82.0596,82.4745,82.0509,82.0942,43600.0
2011-12-07 09:30:00,94.0,94.79,93.01,93.4,21300.0,81.2471,81.9299,80.3914,80.7285,21300.0
2011-12-07 10:00:00,93.29,93.29,92.46,92.59,18300.0,80.6334,80.6334,79.916,80.0284,18300.0
2011-12-07 10:30:00,92.52,93.1,92.39,93.0,25100.0,79.9679,80.4692,79.8555,80.3828,25100.0
2011-12-07 11:00:00,93.0,93.52,92.91,93.52,28200.0,80.3828,80.8322,80.305,80.8322,28200.0
2011-12-07 11:30:00,93.52,93.83,93.46,93.74,19400.0,80.8322,81.1002,80.7804,81.0224,19400.0
2011-12-07 12:00:00,93.65,93.8,93.53,93.67,10200.0,80.9446,81.0742,80.8409,80.9619,10200.0
2011-12-07 12:30:00,93.68,94.01,93.64,94.0,14100.0,80.9705,81.2558,80.936,81.2471,14100.0
2011-12-07 13:00:00,93.94,93.98,93.68,93.75,3000.0,81.1952,81.2298,80.9705,81.031,3000.0
2011-12-07 13:30:00,93.68,93.74,93.36,93.55,6200.0,80.9705,81.0224,80.6939,80.8582,6200.0
2011-12-07 14:00:00,93.55,93.66,93.3,93.6,10800.0,80.8582,80.9532,80.6421,80.9014,10800.0
2011-12-07 14:30:00,93.64,93.64,93.29,93.35,8100.0,80.936,80.936,80.6334,80.6853,8100.0
2011-12-07 15:00:00,93.38,93.65,93.21,93.47,51700.0,80.7112,80.9446,80.5643,80.789,51700.0
2011-12-07 15:30:00,93.49,93.8,93.29,93.45,135300.0,80.8063,81.0742,80.6334,80.7717,135300.0
2011-12-08 09:30:00,92.99,93.64,92.71,93.31,15400.0,80.3741,80.936,80.1321,80.6507,15400.0
2011-12-08 10:00:00,93.18,93.59,93.03,93.35,16200.0,80.5384,80.8927,80.4087,80.6853,16200.0
2011-12-08 10:30:00,93.35,93.85,93.35,93.36,14300.0,80.6853,81.1175,80.6853,80.6939,14300.0
2011-12-08 11:00:00,93.22,93.46,92.83,93.18,9900.0,80.5729,80.7804,80.2358,80.5384,9900.0
2011-12-08 11:30:00,93.18,93.53,93.1,93.26,7200.0,80.5384,80.8409,80.4692,80.6075,7200.0
2011-12-08 12:00:00,93.27,93.47,93.02,93.2,8700.0,80.6161,80.789,80.4001,80.5556,8700.0
2011-12-08 12:30:00,93.05,93.45,92.99,93.35,10800.0,80.426,80.7717,80.3741,80.6853,10800.0
2011-12-08 13:00:00,93.24,93.57,93.02,93.57,26100.0,80.5902,80.8754,80.4001,80.8754,26100.0
2011-12-08 13:30:00,93.5,93.68,93.27,93.68,9400.0,80.8149,80.9705,80.6161,80.9705,9400.0
2011-12-08 14:00:00,93.43,93.68,93.3,93.6,17400.0,80.7544,80.9705,80.6421,80.9014,17400.0
2011-12-08 14:30:00,93.54,93.6,93.15,93.27,34200.0,80.8495,80.9014,80.5124,80.6161,34200.0
2011-12-08 15:00:00,93.34,93.83,93.24,93.68,68400.0,80.6767,81.1002,80.5902,80.9705,68400.0
2011-12-08 15:30:00,93.69,94.16,93.05,93.25,123900.0,80.9792,81.3854,80.426,80.5989,123900.0
2011-12-09 09:30:00,93.42,94.2,93.42,93.92,8600.0,80.7458,81.42,80.7458,81.178,8600.0
2011-12-09 10:00:00,93.89,94.12,93.82,93.85,9600.0,81.152,81.3508,81.0915,81.1175,9600.0
2011-12-09 10:30:00,93.99,94.19,93.65,93.98,17200.0,81.2385,81.4113,80.9446,81.2298,17200.0
2011-12-09 11:00:00,93.9,94.5,93.9,94.43,13400.0,81.1607,81.6793,81.1607,81.6188,13400.0
2011-12-09 11:30:00,94.54,94.63,94.39,94.61,8600.0,81.7138,81.7916,81.5842,81.7744,8600.0
2011-12-09 12:00:00,94.51,94.61,94.3,94.46,12600.0,81.6879,81.7744,81.5064,81.6447,12600.0
2011-12-09 12:30:00,94.46,94.76,94.43,94.76,16600.0,81.6447,81.904,81.6188,81.904,16600.0
2011-12-09 13:00:00,94.76,94.94,94.58,94.92,14400.0,81.904,82.0596,81.7484,82.0423,14400.0
2011-12-09 13:30:00,94.94,95.03,94.77,95.0,21100.0,82.0596,82.1374,81.9126,82.1114,21100.0
2011-12-09 14:00:00,94.99,95.2,94.79,95.14,12100.0,82.1028,82.2843,81.9299,82.2324,12100.0
2011-12-09 14:30:00,95.14,95.21,95.0,95.06,16100.0,82.2324,82.293,82.1114,82.1633,16100.0
2011-12-09 15:00:00,95.07,95.16,94.84,95.13,28700.0,82.1719,82.2497,81.9731,82.2238,28700.0
2011-12-09 15:30:00,95.14,95.52,95.08,95.28,78200.0,82.2324,82.5609,82.1806,82.3535,78200.0
2011-12-12 09:30:00,94.23,94.79,93.58,93.67,20200.0,81.4459,81.9299,80.8841,80.9619,20200.0
2011-12-12 10:00:00,93.49,93.7,93.24,93.39,14000.0,80.8063,80.9878,80.5902,80.7199,14000.0
2011-12-12 10:30:00,93.34,93.65,93.12,93.53,24500.0,80.6767,80.9446,80.4865,80.8409,24500.0
2011-12-12 11:00:00,93.52,94.15,93.5,93.92,29300.0,80.8322,81.3768,80.8149,81.178,29300.0
2011-12-12 11:30:00,94.0,94.13,93.65,93.95,21500.0,81.2471,81.3595,80.9446,81.2039,21500.0
2011-12-12 12:00:00,93.85,94.12,93.85,94.0,15700.0,81.1175,81.3508,81.1175,81.2471,15700.0
2011-12-12 12:30:00,94.02,94.45,93.9,94.45,19700.0,81.2644,81.6361,81.1607,81.6361,19700.0
2011-12-12 13:00:00,94.49,94.88,94.34,94.88,18100.0,81.6706,82.0077,81.541,82.0077,18100.0
2011-12-12 13:30:00,94.81,94.96,94.69,94.93,17300.0,81.9472,82.0769,81.8435,82.0509,17300.0
2011-12-12 14:00:00,94.81,94.85,94.53,94.53,34700.0,81.9472,81.9818,81.7052,81.7052,34700.0
2011-12-12 14:30:00,94.52,94.74,94.24,94.67,52500.0,81.6966,81.8867,81.4545,81.8262,52500.0
2011-12-12 15:00:00,94.69,95.04,94.28,94.96,59200.0,81.8435,82.146,81.4891,82.0769,59200.0
2011-12-12 15:30:00,94.96,95.18,94.51,94.8,131200.0,82.0769,82.267,81.6879,81.9386,131200.0
2011-12-13 09:30:00,94.03,95.5,90.39,91.12,133500.0,81.273,82.5436,78.1269,78.7578,133500.0
2011-12-13 10:00:00,91.0,91.78,90.86,91.75,83600.0,78.6541,79.3283,78.5331,79.3024,83600.0
2011-12-13 10:30:00,91.78,91.95,90.86,90.94,135400.0,79.3283,79.4752,78.5331,78.6023,135400.0
2011-12-13 11:00:00,90.99,91.27,90.82,91.07,69100.0,78.6455,78.8875,78.4985,78.7146,69100.0
2011-12-13 11:30:00,91.12,91.16,90.54,91.13,42700.0,78.7578,78.7924,78.2565,78.7665,42700.0
2011-12-13 12:00:00,91.13,91.16,87.59,87.66,116400.0,78.7665,78.7924,75.7067,75.7673,116400.0
2011-12-13 12:30:00,87.77,88.58,87.27,87.97,85200.0,75.8623,76.5624,75.4302,76.0352,85200.0
2011-12-13 13:00:00,87.95,88.89,87.91,88.35,97100.0,76.0179,76.8304,75.9833,76.3636,97100.0
2011-12-13 13:30:00,88.36,88.63,87.0,87.08,94600.0,76.3723,76.6057,75.1968,75.2659,94600.0
2011-12-13 14:00:00,87.06,88.18,87.01,88.16,82100.0,75.2487,76.2167,75.2054,76.1994,82100.0
2011-12-13 14:30:00,88.15,88.15,87.0,87.04,96200.0,76.1908,76.1908,75.1968,75.2314,96200.0
2011-12-13 15:00:00,87.07,87.27,86.55,87.15,171400.0,75.2573,75.4302,74.8078,75.3264,171400.0
2011-12-13 15:30:00,87.15,88.48,86.93,88.2,218900.0,75.3264,76.476,75.1363,76.234,218900.0
2011-12-14 09:30:00,88.17,89.28,87.4,87.68,81100.0,76.2081,77.1675,75.5425,75.7845,81100.0
2011-12-14 10:00:00,87.6,88.06,87.32,87.63,35100.0,75.7154,76.113,75.4734,75.7413,35100.0
2011-12-14 10:30:00,87.67,87.89,87.35,87.61,30000.0,75.7759,75.966,75.4993,75.724,30000.0
2011-12-14 11:00:00,87.5,87.64,86.22,86.35,62200.0,75.629,75.75,74.5226,74.635,62200.0
2011-12-14 11:30:00,86.39,86.62,86.2,86.33,43700.0,74.6696,74.8683,74.5053,74.6177,43700.0
2011-12-14 12:00:00,86.32,86.84,86.16,86.22,38800.0,74.609,75.0585,74.4708,74.5226,38800.0
2011-12-14 12:30:00,86.23,86.58,86.23,86.26,28000.0,74.5313,74.8338,74.5313,74.5572,28000.0
2011-12-14 13:00:00,86.31,87.48,86.31,87.45,36500.0,74.6004,75.6117,74.6004,75.5857,36500.0
2011-12-14 13:30:00,87.42,87.63,87.22,87.42,29700.0,75.5598,75.7413,75.3869,75.5598,29700.0
2011-12-14 14:00:00,87.43,87.93,87.05,87.85,39500.0,75.5685,76.0006,75.24,75.9315,39500.0
2011-12-14 14:30:00,87.8,87.82,87.29,87.4,49300.0,75.8883,75.9055,75.4474,75.5425,49300.0
2011-12-14 15:00:00,87.4,87.97,87.39,87.82,52600.0,75.5425,76.0352,75.5339,75.9055,52600.0
2011-12-14 15:30:00,87.81,88.05,87.61,87.81,79300.0,75.8969,76.1043,75.724,75.8969,79300.0
2011-12-15 09:30:00,88.62,88.62,87.36,87.36,25600.0,76.597,76.597,75.508,75.508,25600.0
2011-12-15 10:00:00,87.46,87.76,87.21,87.46,23500.0,75.5944,75.8537,75.3783,75.5944,23500.0
2011-12-15 10:30:00,87.4,87.81,86.99,87.73,51300.0,75.5425,75.8969,75.1881,75.8278,51300.0
2011-12-15 11:00:00,87.62,88.2,87.56,88.2,19100.0,75.7327,76.234,75.6808,76.234,19100.0
2011-12-15 11:30:00,88.13,88.29,87.97,88.12,16700.0,76.1735,76.3118,76.0352,76.1648,16700.0
2011-12-15 12:00:00,88.17,88.55,88.13,88.49,38800.0,76.2081,76.5365,76.1735,76.4846,38800.0
2011-12-15 12:30:00,88.49,88.5,88.35,88.36,32900.0,76.4846,76.4933,76.3636,76.3723,32900.0
2011-12-15 13:00:00,88.4,88.44,88.24,88.31,17400.0,76.4069,76.4414,76.2686,76.3291,17400.0
2011-12-15 13:30:00,88.28,88.41,87.96,88.35,28800.0,76.3031,76.4155,76.0266,76.3636,28800.0
2011-12-15 14:00:00,88.31,88.44,88.06,88.06,53400.0,76.3291,76.4414,76.113,76.113,53400.0
2011-12-15 14:30:00,88.07,88.19,87.72,87.73,46700.0,76.1216,76.2253,75.8191,75.8278,46700.0
2011-12-15 15:00:00,87.76,88.0,87.66,87.72,57200.0,75.8537,76.0611,75.7673,75.8191,57200.0
2011-12-15 15:30:00,87.7,87.81,87.25,87.4,90500.0,75.8018,75.8969,75.4129,75.5425,90500.0
2011-12-16 09:30:00,88.08,88.09,87.47,88.0,86000.0,76.1303,76.1389,75.603,76.0611,86000.0
2011-12-16 10:00:00,88.0,88.4,87.91,87.93,24000.0,76.0611,76.4069,75.9833,76.0006,24000.0
2011-12-16 10:30:00,87.92,88.01,87.74,87.77,29000.0,75.992,76.0698,75.8364,75.8623,29000.0
2011-12-16 11:00:00,87.82,87.86,87.48,87.5,11400.0,75.9055,75.9401,75.6117,75.629,11400.0
2011-12-16 11:30:00,87.5,87.55,86.99,86.99,11500.0,75.629,75.6722,75.1881,75.1881,11500.0
2011-12-16 12:00:00,86.95,87.01,86.77,86.87,16000.0,75.1536,75.2054,74.998,75.0844,16000.0
2011-12-16 12:30:00,86.85,86.9,86.5,86.61,39100.0,75.0671,75.1104,74.7646,74.8597,39100.0
2011-12-16 13:00:00,86.54,86.62,86.45,86.55,23200.0,74.7992,74.8683,74.7214,74.8078,23200.0
2011-12-16 13:30:00,86.55,86.6,86.3,86.43,28400.0,74.8078,74.8511,74.5918,74.7041,28400.0
2011-12-16 14:00:00,86.44,86.65,86.37,86.55,34300.0,74.7128,74.8943,74.6523,74.8078,34300.0
2011-12-16 14:30:00,86.57,87.19,86.55,87.04,42800.0,74.8251,75.361,74.8078,75.2314,42800.0
2011-12-16 15:00:00,87.03,87.22,86.86,86.89,40900.0,75.2227,75.3869,75.0758,75.1017,40900.0
2011-12-16 15:30:00,86.87,87.14,86.79,87.01,106000.0,75.0844,75.3178,75.0153,75.2054,106000.0
2011-12-19 09:30:00,87.51,88.04,87.44,88.04,17100.0,75.6376,76.0957,75.5771,76.0957,17100.0
2011-12-19 10:00:00,87.98,88.08,87.76,87.81,11700.0,76.0438,76.1303,75.8537,75.8969,11700.0
2011-12-19 10:30:00,87.88,88.08,87.34,87.4,21200.0,75.9574,76.1303,75.4907,75.5425,21200.0
2011-12-19 11:00:00,87.38,87.68,87.21,87.67,41000.0,75.5252,75.7845,75.3783,75.7759,41000.0
2011-12-19 11:30:00,87.71,87.71,87.13,87.16,26800.0,75.8105,75.8105,75.3092,75.3351,26800.0
2011-12-19 12:00:00,87.11,87.43,86.93,87.0,13600.0,75.2919,75.5685,75.1363,75.1968,13600.0
2011-12-19 12:30:00,86.93,87.0,86.71,86.94,10200.0,75.1363,75.1968,74.9461,75.1449,10200.0
2011-12-19 13:00:00,86.95,87.15,86.95,87.04,9100.0,75.1536,75.3264,75.1536,75.2314,9100.0
2011-12-19 13:30:00,87.05,87.1,86.84,86.97,11900.0,75.24,75.2832,75.0585,75.1709,11900.0
2011-12-19 14:00:00,86.98,86.98,86.49,86.62,23300.0,75.1795,75.1795,74.756,74.8683,23300.0
2011-12-19 14:30:00,86.67,86.91,86.61,86.91,15200.0,74.9116,75.119,74.8597,75.119,15200.0
2011-12-19 15:00:00,86.92,86.95,86.19,86.19,38300.0,75.1276,75.1536,74.4967,74.4967,38300.0
2011-12-19 15:30:00,86.19,86.25,85.94,86.17,91500.0,74.4967,74.5485,74.2806,74.4794,91500.0
2011-12-20 09:30:00,87.79,88.5,87.67,88.33,31700.0,75.8796,76.4933,75.7759,76.3464,31700.0
2011-12-20 10:00:00,88.33,88.39,87.9,88.34,23400.0,76.3464,76.3982,75.9747,76.355,23400.0
2011-12-20 10:30:00,88.39,88.41,88.0,88.0,17400.0,76.3982,76.4155,76.0611,76.0611,17400.0
2011-12-20 11:00:00,88.12,88.51,88.12,88.38,17200.0,76.1648,76.5019,76.1648,76.3896,17200.0
2011-12-20 11:30:00,88.46,88.5,88.23,88.38,14800.0,76.4587,76.4933,76.2599,76.3896,14800.0
2011-12-20 12:00:00,88.38,88.42,88.24,88.34,5700.0,76.3896,76.4241,76.2686,76.355,5700.0
2011-12-20 12:30:00,88.38,88.83,88.37,88.83,39600.0,76.3896,76.7785,76.3809,76.7785,39600.0
2011-12-20 13:00:00,88.86,89.03,88.5,88.5,15000.0,76.8044,76.9514,76.4933,76.4933,15000.0
2011-12-20 13:30:00,88.56,88.57,88.4,88.46,12500.0,76.5451,76.5538,76.4069,76.4587,12500.0
2011-12-20 14:00:00,88.47,88.49,88.25,88.36,11400.0,76.4674,76.4846,76.2772,76.3723,11400.0
2011-12-20 14:30:00,88.37,88.75,88.37,88.72,25800.0,76.3809,76.7094,76.3809,76.6834,25800.0
2011-12-20 15:00:00,88.72,88.85,88.63,88.73,19300.0,76.6834,76.7958,76.6057,76.6921,19300.0
2011-12-20 15:30:00,88.74,88.88,88.57,88.77,60100.0,76.7007,76.8217,76.5538,76.7267,60100.0
2011-12-21 09:30:00,88.27,88.79,87.14,87.14,11900.0,76.2945,76.7439,75.3178,75.3178,11900.0
2011-12-21 10:00:00,87.17,87.17,86.88,86.98,32300.0,75.3437,75.3437,75.0931,75.1795,32300.0
2011-12-21 10:30:00,86.9,87.04,85.92,86.1,38900.0,75.1104,75.2314,74.2633,74.4189,38900.0
2011-12-21 11:00:00,86.03,86.03,85.45,85.48,38700.0,74.3584,74.3584,73.8571,73.883,38700.0
2011-12-21 11:30:00,85.49,85.87,85.49,85.87,16000.0,73.8917,74.2201,73.8917,74.2201,16000.0
2011-12-21 12:00:00,85.88,86.05,85.7,85.71,12100.0,74.2287,74.3757,74.0732,74.0818,12100.0
2011-12-21 12:30:00,85.66,86.18,85.65,86.18,12100.0,74.0386,74.488,74.0299,74.488,12100.0
2011-12-21 13:00:00,86.21,86.34,86.01,86.13,13300.0,74.514,74.6263,74.3411,74.4448,13300.0
2011-12-21 13:30:00,86.17,86.19,85.84,86.13,21100.0,74.4794,74.4967,74.1942,74.4448,21100.0
2011-12-21 14:00:00,86.14,86.53,86.11,86.26,19400.0,74.4535,74.7906,74.4275,74.5572,19400.0
2011-12-21 14:30:00,86.28,86.52,86.13,86.36,27800.0,74.5745,74.7819,74.4448,74.6436,27800.0
2011-12-21 15:00:00,86.37,86.7,86.28,86.48,33500.0,74.6523,74.9375,74.5745,74.7473,33500.0
2011-12-21 15:30:00,86.48,86.82,86.33,86.67,49000.0,74.7473,75.0412,74.6177,74.9116,49000.0
2011-12-22 09:30:00,87.03,87.6,87.01,87.47,17600.0,75.2227,75.7154,75.2054,75.603,17600.0
2011-12-22 10:00:00,87.43,87.52,87.05,87.1,7200.0,75.5685,75.6462,75.24,75.2832,7200.0
2011-12-22 10:30:00,87.1,87.21,86.95,87.21,12700.0,75.2832,75.3783,75.1536,75.3783,12700.0
2011-12-22 11:00:00,87.23,87.24,86.95,86.95,7100.0,75.3956,75.4042,75.1536,75.1536,7100.0
2011-12-22 11:30:00,86.95,87.28,86.95,87.24,4300.0,75.1536,75.4388,75.1536,75.4042,4300.0
2011-12-22 12:00:00,87.29,87.4,87.18,87.31,11300.0,75.4474,75.5425,75.3524,75.4647,11300.0
2011-12-22 12:30:00,87.3,87.46,87.16,87.44,11200.0,75.4561,75.5944,75.3351,75.5771,11200.0
2011-12-22 13:00:00,87.44,87.45,87.26,87.33,9100.0,75.5771,75.5857,75.4215,75.482,9100.0
2011-12-22 13:30:00,87.37,87.58,87.25,87.47,7200.0,75.5166,75.6981,75.4129,75.603,7200.0
2011-12-22 14:00:00,87.3,87.42,87.19,87.26,25100.0,75.4561,75.5598,75.361,75.4215,25100.0
2011-12-22 14:30:00,87.25,87.32,87.1,87.13,26100.0,75.4129,75.4734,75.2832,75.3092,26100.0
2011-12-22 15:00:00,87.11,87.43,87.09,87.4,19100.0,75.2919,75.5685,75.2746,75.5425,19100.0
2011-12-22 15:30:00,87.36,87.58,87.28,87.48,28200.0,75.508,75.6981,75.4388,75.6117,28200.0
2011-12-23 09:30:00,87.57,87.95,87.55,87.83,11800.0,75.6895,76.0179,75.6722,75.9142,11800.0
2011-12-23 10:00:00,87.83,87.83,87.38,87.57,14600.0,75.9142,75.9142,75.5252,75.6895,14600.0
2011-12-23 10:30:00,87.58,87.83,87.53,87.71,8700.0,75.6981,75.9142,75.6549,75.8105,8700.0
2011-12-23 11:00:00,87.64,88.28,87.64,88.21,8500.0,75.75,76.3031,75.75,76.2426,8500.0
2011-12-23 11:30:00,88.19,88.45,88.03,88.45,10000.0,76.2253,76.4501,76.0871,76.4501,10000.0
2011-12-23 12:00:00,88.41,88.55,88.23,88.51,6300.0,76.4155,76.5365,76.2599,76.5019,6300.0
2011-12-23 12:30:00,88.51,88.75,88.46,88.72,7500.0,76.5019,76.7094,76.4587,76.6834,7500.0
2011-12-23 13:00:00,88.7,88.75,88.58,88.74,10700.0,76.6662,76.7094,76.5624,76.7007,10700.0
2011-12-23 13:30:00,88.75,88.86,88.68,88.78,9700.0,76.7094,76.8044,76.6489,76.7353,9700.0
2011-12-23 14:00:00,88.78,88.82,88.68,88.69,6700.0,76.7353,76.7699,76.6489,76.6575,6700.0
2011-12-23 14:30:00,88.69,88.69,88.27,88.31,10100.0,76.6575,76.6575,76.2945,76.3291,10100.0
2011-12-23 15:00:00,88.32,88.41,88.21,88.23,11600.0,76.3377,76.4155,76.2426,76.2599,11600.0
2011-12-23 15:30:00,88.23,88.41,88.17,88.39,26700.0,76.2599,76.4155,76.2081,76.3982,26700.0
2011-12-27 09:30:00,88.22,89.38,88.14,88.97,18800.0,76.2513,77.2539,76.1821,76.8995,18800.0
2011-12-27 10:00:00,88.97,89.02,88.79,88.85,9100.0,76.8995,76.9427,76.7439,76.7958,9100.0
2011-12-27 10:30:00,88.76,88.91,88.51,88.52,5800.0,76.718,76.8477,76.5019,76.5106,5800.0
2011-12-27 11:00:00,88.47,88.88,88.47,88.62,5200.0,76.4674,76.8217,76.4674,76.597,5200.0
2011-12-27 11:30:00,88.64,88.69,88.48,88.53,5600.0,76.6143,76.6575,76.476,76.5192,5600.0
2011-12-27 12:00:00,88.56,89.0,88.56,88.99,18900.0,76.5451,76.9255,76.5451,76.9168,18900.0
2011-12-27 12:30:00,89.0,89.0,88.91,88.93,1000.0,76.9255,76.9255,76.8477,76.865,1000.0
2011-12-27 13:00:00,88.92,88.92,88.74,88.78,3700.0,76.8563,76.8563,76.7007,76.7353,3700.0
2011-12-27 13:30:00,88.85,89.03,88.79,88.95,5900.0,76.7958,76.9514,76.7439,76.8822,5900.0
2011-12-27 14:00:00,89.02,89.02,88.83,88.86,5000.0,76.9427,76.9427,76.7785,76.8044,5000.0
2011-12-27 14:30:00,88.86,89.03,88.7,88.93,10800.0,76.8044,76.9514,76.6662,76.865,10800.0
2011-12-27 15:00:00,88.96,89.0,88.81,88.89,7100.0,76.8909,76.9255,76.7612,76.8304,7100.0
2011-12-27 15:30:00,88.87,88.95,88.57,88.58,27700.0,76.8131,76.8822,76.5538,76.5624,27700.0
2011-12-28 09:30:00,88.42,88.75,88.16,88.24,8100.0,76.4241,76.7094,76.1994,76.2686,8100.0
2011-12-28 10:00:00,88.09,88.49,88.0,88.12,11100.0,76.1389,76.4846,76.0611,76.1648,11100.0
2011-12-28 10:30:00,88.05,88.05,87.68,87.78,13400.0,76.1043,76.1043,75.7845,75.871,13400.0
2011-12-28 11:00:00,87.69,88.03,87.69,87.81,12400.0,75.7932,76.0871,75.7932,75.8969,12400.0
2011-12-28 11:30:00,87.84,87.94,87.77,87.94,10100.0,75.9228,76.0093,75.8623,76.0093,10100.0
2011-12-28 12:00:00,87.99,88.06,87.72,87.93,17800.0,76.0525,76.113,75.8191,76.0006,17800.0
2011-12-28 12:30:00,87.93,87.99,87.83,87.86,7500.0,76.0006,76.0525,75.9142,75.9401,7500.0
2011-12-28 13:00:00,87.88,88.04,87.84,87.97,9600.0,75.9574,76.0957,75.9228,76.0352,9600.0
2011-12-28 13:30:00,88.0,88.11,87.9,87.97,8500.0,76.0611,76.1562,75.9747,76.0352,8500.0
2011-12-28 14:00:00,87.89,87.9,87.62,87.72,10700.0,75.966,75.9747,75.7327,75.8191,10700.0
2011-12-28 14:30:00,87.75,87.75,87.21,87.25,20500.0,75.845,75.845,75.3783,75.4129,20500.0
2011-12-28 15:00:00,87.25,87.44,87.2,87.23,32700.0,75.4129,75.5771,75.3697,75.3956,32700.0
2011-12-28 15:30:00,87.2,87.46,87.17,87.25,46800.0,75.3697,75.5944,75.3437,75.4129,46800.0
2011-12-29 09:30:00,87.59,87.87,86.86,87.57,10500.0,75.7067,75.9488,75.0758,75.6895,10500.0
2011-12-29 10:00:00,87.56,87.98,87.45,87.98,6100.0,75.6808,76.0438,75.5857,76.0438,6100.0
2011-12-29 10:30:00,88.19,88.19,87.98,88.04,5300.0,76.2253,76.2253,76.0438,76.0957,5300.0
2011-12-29 11:00:00,88.09,88.34,87.93,88.34,10700.0,76.1389,76.355,76.0006,76.355,10700.0
2011-12-29 11:30:00,88.23,88.32,88.06,88.22,8000.0,76.2599,76.3377,76.113,76.2513,8000.0
2011-12-29 12:00:00,88.22,88.32,88.08,88.18,5500.0,76.2513,76.3377,76.1303,76.2167,5500.0
2011-12-29 12:30:00,88.16,88.31,88.05,88.2,7100.0,76.1994,76.3291,76.1043,76.234,7100.0
2011-12-29 13:00:00,88.23,88.38,88.09,88.18,11700.0,76.2599,76.3896,76.1389,76.2167,11700.0
2011-12-29 13:30:00,88.17,88.29,88.06,88.25,4600.0,76.2081,76.3118,76.113,76.2772,4600.0
2011-12-29 14:00:00,88.26,88.34,88.19,88.2,11500.0,76.2858,76.355,76.2253,76.234,11500.0
2011-12-29 14:30:00,88.24,88.24,87.94,88.0,23900.0,76.2686,76.2686,76.0093,76.0611,23900.0
2011-12-29 15:00:00,87.98,88.03,87.88,87.88,28300.0,76.0438,76.0871,75.9574,75.9574,28300.0
2011-12-29 15:30:00,87.89,87.93,87.75,87.88,52900.0,75.966,76.0006,75.845,75.9574,52900.0
2011-12-30 09:30:00,88.06,88.15,87.56,87.75,8700.0,76.113,76.1908,75.6808,75.845,8700.0
2011-12-30 10:00:00,87.75,87.97,87.61,87.85,14700.0,75.845,76.0352,75.724,75.9315,14700.0
2011-12-30 10:30:00,87.85,87.9,87.79,87.83,4900.0,75.9315,75.9747,75.8796,75.9142,4900.0
2011-12-30 11:00:00,87.93,87.93,87.78,87.86,5700.0,76.0006,76.0006,75.871,75.9401,5700.0
2011-12-30 11:30:00,87.85,87.86,87.75,87.86,10100.0,75.9315,75.9401,75.845,75.9401,10100.0
2011-12-30 12:00:00,87.87,87.87,87.62,87.73,6600.0,75.9488,75.9488,75.7327,75.8278,6600.0
2011-12-30 12:30:00,87.73,87.8,87.63,87.68,5700.0,75.8278,75.8883,75.7413,75.7845,5700.0
2011-12-30 13:00:00,87.71,87.81,87.68,87.73,7100.0,75.8105,75.8969,75.7845,75.8278,7100.0
2011-12-30 13:30:00,87.75,87.85,87.7,87.82,5600.0,75.845,75.9315,75.8018,75.9055,5600.0
2011-12-30 14:00:00,87.82,87.82,87.44,87.5,12100.0,75.9055,75.9055,75.5771,75.629,12100.0
2011-12-30 14:30:00,87.52,87.56,87.45,87.45,13800.0,75.6462,75.6808,75.5857,75.5857,13800.0
2011-12-30 15:00:00,87.46,87.59,87.42,87.55,14600.0,75.5944,75.7067,75.5598,75.6722,14600.0
2011-12-30 15:30:00,87.56,87.71,87.28,87.29,35900.0,75.6808,75.8105,75.4388,75.4474,35900.0
2012-01-03 09:30:00,89.2,89.24,88.36,88.37,27100.0,77.0983,77.1329,76.3723,76.3809,27100.0
2012-01-03 10:00:00,88.53,89.2,88.35,89.02,36000.0,76.5192,77.0983,76.3636,76.9427,36000.0
2012-01-03 10:30:00,89.03,89.66,89.0,89.61,32000.0,76.9514,77.4959,76.9255,77.4527,32000.0
2012-01-03 11:00:00,89.64,89.73,89.14,89.25,20500.0,77.4786,77.5564,77.0465,77.1415,20500.0
2012-01-03 11:30:00,89.25,89.43,89.01,89.14,22500.0,77.1415,77.2971,76.9341,77.0465,22500.0
2012-01-03 12:00:00,89.05,89.15,88.91,89.0,19800.0,76.9687,77.0551,76.8477,76.9255,19800.0
2012-01-03 12:30:00,89.02,89.02,88.01,88.05,27500.0,76.9427,76.9427,76.0698,76.1043,27500.0
2012-01-03 13:00:00,88.04,88.28,87.81,88.0,24600.0,76.0957,76.3031,75.8969,76.0611,24600.0
2012-01-03 13:30:00,88.0,88.16,87.74,88.09,29000.0,76.0611,76.1994,75.8364,76.1389,29000.0
2012-01-03 14:00:00,88.1,88.27,88.09,88.21,28700.0,76.1476,76.2945,76.1389,76.2426,28700.0
2012-01-03 14:30:00,88.22,88.36,88.09,88.36,17000.0,76.2513,76.3723,76.1389,76.3723,17000.0
2012-01-03 15:00:00,88.39,88.4,88.08,88.28,48700.0,76.3982,76.4069,76.1303,76.3031,48700.0
2012-01-03 15:30:00,88.24,88.4,87.96,88.04,67400.0,76.2686,76.4069,76.0266,76.0957,67400.0
2012-01-04 09:30:00,87.87,88.28,87.63,87.79,18300.0,75.9488,76.3031,75.7413,75.8796,18300.0
2012-01-04 10:00:00,87.84,87.84,87.24,87.26,15300.0,75.9228,75.9228,75.4042,75.4215,15300.0
2012-01-04 10:30:00,87.25,87.39,87.02,87.37,16100.0,75.4129,75.5339,75.2141,75.5166,16100.0
2012-01-04 11:00:00,87.39,87.67,87.33,87.49,10600.0,75.5339,75.7759,75.482,75.6203,10600.0
2012-01-04 11:30:00,87.54,87.63,87.42,87.6,10700.0,75.6635,75.7413,75.5598,75.7154,10700.0
2012-01-04 12:00:00,87.54,87.71,87.52,87.63,16400.0,75.6635,75.8105,75.6462,75.7413,16400.0
2012-01-04 12:30:00,87.63,87.7,87.54,87.69,11800.0,75.7413,75.8018,75.6635,75.7932,11800.0
2012-01-04 13:00:00,87.69,87.89,87.61,87.79,13800.0,75.7932,75.966,75.724,75.8796,13800.0
2012-01-04 13:30:00,87.83,87.95,87.77,87.84,22100.0,75.9142,76.0179,75.8623,75.9228,22100.0
2012-01-04 14:00:00,87.84,87.84,87.54,87.73,16700.0,75.9228,75.9228,75.6635,75.8278,16700.0
2012-01-04 14:30:00,87.74,87.91,87.72,87.85,20100.0,75.8364,75.9833,75.8191,75.9315,20100.0
2012-01-04 15:00:00,87.87,87.87,87.47,87.53,24400.0,75.9488,75.9488,75.603,75.6549,24400.0
2012-01-04 15:30:00,87.53,87.6,87.22,87.22,55500.0,75.6549,75.7154,75.3869,75.3869,55500.0
2012-01-05 09:30:00,86.93,87.31,86.19,86.43,20200.0,75.1363,75.4647,74.4967,74.7041,20200.0
2012-01-05 10:00:00,86.42,86.64,85.96,86.62,21300.0,74.6955,74.8856,74.2979,74.8683,21300.0
2012-01-05 10:30:00,86.63,86.79,86.54,86.64,16900.0,74.877,75.0153,74.7992,74.8856,16900.0
2012-01-05 11:00:00,86.71,87.31,86.62,87.2,13400.0,74.9461,75.4647,74.8683,75.3697,13400.0
2012-01-05 11:30:00,87.3,87.5,87.2,87.47,16100.0,75.4561,75.629,75.3697,75.603,16100.0
2012-01-05 12:00:00,87.5,87.74,87.32,87.72,12300.0,75.629,75.8364,75.4734,75.8191,12300.0
2012-01-05 12:30:00,87.73,88.01,87.63,87.97,12000.0,75.8278,76.0698,75.7413,76.0352,12000.0
2012-01-05 13:00:00,87.94,88.36,87.88,88.28,12900.0,76.0093,76.3723,75.9574,76.3031,12900.0
2012-01-05 13:30:00,88.29,88.48,88.24,88.48,16600.0,76.3118,76.476,76.2686,76.476,16600.0
2012-01-05 14:00:00,88.49,88.6,88.31,88.34,38800.0,76.4846,76.5797,76.3291,76.355,38800.0
2012-01-05 14:30:00,88.37,88.41,88.1,88.19,38800.0,76.3809,76.4155,76.1476,76.2253,38800.0
2012-01-05 15:00:00,88.19,88.23,87.84,87.88,37500.0,76.2253,76.2599,75.9228,75.9574,37500.0
2012-01-05 15:30:00,87.89,87.98,87.73,87.77,74000.0,75.966,76.0438,75.8278,75.8623,74000.0
2012-01-06 09:30:00,87.96,87.96,87.13,87.26,5800.0,76.0266,76.0266,75.3092,75.4215,5800.0
2012-01-06 10:00:00,87.1,87.4,87.04,87.25,23900.0,75.2832,75.5425,75.2314,75.4129,23900.0
2012-01-06 10:30:00,87.22,87.37,87.0,87.01,19200.0,75.3869,75.5166,75.1968,75.2054,19200.0
2012-01-06 11:00:00,87.05,87.67,87.02,87.53,15000.0,75.24,75.7759,75.2141,75.6549,15000.0
2012-01-06 11:30:00,87.52,87.96,87.51,87.86,7700.0,75.6462,76.0266,75.6376,75.9401,7700.0
2012-01-06 12:00:00,87.86,87.9,87.36,87.41,11800.0,75.9401,75.9747,75.508,75.5512,11800.0
2012-01-06 12:30:00,87.35,87.55,87.26,87.36,8500.0,75.4993,75.6722,75.4215,75.508,8500.0
2012-01-06 13:00:00,87.35,87.53,87.15,87.15,14100.0,75.4993,75.6549,75.3264,75.3264,14100.0
2012-01-06 13:30:00,87.13,87.49,87.07,87.29,15800.0,75.3092,75.6203,75.2573,75.4474,15800.0
2012-01-06 14:00:00,87.28,87.39,87.21,87.29,14000.0,75.4388,75.5339,75.3783,75.4474,14000.0
2012-01-06 14:30:00,87.35,87.42,87.07,87.1,21500.0,75.4993,75.5598,75.2573,75.2832,21500.0
2012-01-06 15:00:00,87.12,87.32,87.12,87.2,26100.0,75.3005,75.4734,75.3005,75.3697,26100.0
2012-01-06 15:30:00,87.23,87.28,86.71,86.76,47700.0,75.3956,75.4388,74.9461,74.9894,47700.0
2012-01-09 09:30:00,86.8,87.14,86.55,86.62,37000.0,75.0239,75.3178,74.8078,74.8683,37000.0
2012-01-09 10:00:00,86.64,86.87,86.37,86.56,10100.0,74.8856,75.0844,74.6523,74.8165,10100.0
2012-01-09 10:30:00,86.66,86.67,86.23,86.45,12900.0,74.9029,74.9116,74.5313,74.7214,12900.0
2012-01-09 11:00:00,86.37,86.49,85.89,86.19,14900.0,74.6523,74.756,74.2374,74.4967,14900.0
2012-01-09 11:30:00,86.23,86.47,86.15,86.29,36700.0,74.5313,74.7387,74.4621,74.5831,36700.0
2012-01-09 12:00:00,86.31,86.58,86.29,86.54,12200.0,74.6004,74.8338,74.5831,74.7992,12200.0
2012-01-09 12:30:00,86.55,86.63,86.47,86.49,15400.0,74.8078,74.877,74.7387,74.756,15400.0
2012-01-09 13:00:00,86.52,86.7,86.47,86.65,16600.0,74.7819,74.9375,74.7387,74.8943,16600.0
2012-01-09 13:30:00,86.65,86.83,86.61,86.78,9800.0,74.8943,75.0499,74.8597,75.0066,9800.0
2012-01-09 14:00:00,86.77,86.88,86.61,86.66,14200.0,74.998,75.0931,74.8597,74.9029,14200.0
2012-01-09 14:30:00,86.67,86.75,86.46,86.59,22900.0,74.9116,74.9807,74.7301,74.8424,22900.0
2012-01-09 15:00:00,86.59,86.7,86.5,86.59,24100.0,74.8424,74.9375,74.7646,74.8424,24100.0
2012-01-09 15:30:00,86.58,86.74,86.39,86.4,41300.0,74.8338,74.9721,74.6696,74.6782,41300.0
2012-01-10 09:30:00,87.21,87.3,86.79,87.03,6800.0,75.3783,75.4561,75.0153,75.2227,6800.0
2012-01-10 10:00:00,87.07,87.68,87.03,87.51,14400.0,75.2573,75.7845,75.2227,75.6376,14400.0
2012-01-10 10:30:00,87.62,87.83,87.55,87.76,12800.0,75.7327,75.9142,75.6722,75.8537,12800.0
2012-01-10 11:00:00,87.75,87.88,87.62,87.77,5900.0,75.845,75.9574,75.7327,75.8623,5900.0
2012-01-10 11:30:00,87.79,88.09,87.79,87.93,28700.0,75.8796,76.1389,75.8796,76.0006,28700.0
2012-01-10 12:00:00,87.89,88.01,87.64,87.71,12200.0,75.966,76.0698,75.75,75.8105,12200.0
2012-01-10 12:30:00,87.72,87.83,87.55,87.65,5400.0,75.8191,75.9142,75.6722,75.7586,5400.0
2012-01-10 13:00:00,87.67,87.67,87.42,87.52,4900.0,75.7759,75.7759,75.5598,75.6462,4900.0
2012-01-10 13:30:00,87.53,87.62,87.36,87.5,14800.0,75.6549,75.7327,75.508,75.629,14800.0
2012-01-10 14:00:00,87.46,87.64,87.44,87.54,10000.0,75.5944,75.75,75.5771,75.6635,10000.0
2012-01-10 14:30:00,87.55,87.77,87.55,87.67,16200.0,75.6722,75.8623,75.6722,75.7759,16200.0
2012-01-10 15:00:00,87.67,87.74,87.59,87.7,17500.0,75.7759,75.8364,75.7067,75.8018,17500.0
2012-01-10 15:30:00,87.74,87.75,87.42,87.64,38600.0,75.8364,75.845,75.5598,75.75,38600.0
2012-01-11 09:30:00,87.6,88.18,87.52,88.01,10400.0,75.7154,76.2167,75.6462,76.0698,10400.0
2012-01-11 10:00:00,88.05,88.47,87.91,88.32,20400.0,76.1043,76.4674,75.9833,76.3377,20400.0
2012-01-11 10:30:00,88.3,88.36,88.12,88.19,12400.0,76.3204,76.3723,76.1648,76.2253,12400.0
2012-01-11 11:00:00,88.28,88.38,88.01,88.07,21300.0,76.3031,76.3896,76.0698,76.1216,21300.0
2012-01-11 11:30:00,88.03,88.34,88.03,88.25,18800.0,76.0871,76.355,76.0871,76.2772,18800.0
2012-01-11 12:00:00,88.21,88.54,88.2,88.54,10800.0,76.2426,76.5279,76.234,76.5279,10800.0
2012-01-11 12:30:00,88.45,88.53,88.21,88.34,7100.0,76.4501,76.5192,76.2426,76.355,7100.0
2012-01-11 13:00:00,88.34,88.52,88.2,88.34,10700.0,76.355,76.5106,76.234,76.355,10700.0
2012-01-11 13:30:00,88.35,88.39,88.22,88.22,4400.0,76.3636,76.3982,76.2513,76.2513,4400.0
2012-01-11 14:00:00,88.25,88.51,88.2,88.3,18400.0,76.2772,76.5019,76.234,76.3204,18400.0
2012-01-11 14:30:00,88.28,88.35,88.23,88.28,15300.0,76.3031,76.3636,76.2599,76.3031,15300.0
2012-01-11 15:00:00,88.29,88.41,88.21,88.36,13800.0,76.3118,76.4155,76.2426,76.3723,13800.0
2012-01-11 15:30:00,88.38,88.65,88.26,88.33,37800.0,76.3896,76.6229,76.2858,76.3464,37800.0
2012-01-12 09:30:00,88.7,88.94,88.37,88.9,22500.0,76.6662,76.8736,76.3809,76.839,22500.0
2012-01-12 10:00:00,88.9,88.98,88.52,88.55,30200.0,76.839,76.9082,76.5106,76.5365,30200.0
2012-01-12 10:30:00,88.59,88.71,88.35,88.5,99400.0,76.5711,76.6748,76.3636,76.4933,99400.0
2012-01-12 11:00:00,88.45,88.87,88.45,88.87,25100.0,76.4501,76.8131,76.4501,76.8131,25100.0
2012-01-12 11:30:00,88.92,88.92,88.39,88.6,20600.0,76.8563,76.8563,76.3982,76.5797,20600.0
2012-01-12 12:00:00,88.64,88.64,88.41,88.47,24300.0,76.6143,76.6143,76.4155,76.4674,24300.0
2012-01-12 12:30:00,88.5,88.53,88.13,88.17,42700.0,76.4933,76.5192,76.1735,76.2081,42700.0
2012-01-12 13:00:00,88.16,88.45,88.16,88.4,16600.0,76.1994,76.4501,76.1994,76.4069,16600.0
2012-01-12 13:30:00,88.41,88.58,88.17,88.51,24300.0,76.4155,76.5624,76.2081,76.5019,24300.0
2012-01-12 14:00:00,88.52,89.02,88.46,88.74,48800.0,76.5106,76.9427,76.4587,76.7007,48800.0
2012-01-12 14:30:00,88.75,89.16,88.7,89.13,19500.0,76.7094,77.0637,76.6662,77.0378,19500.0
2012-01-12 15:00:00,89.11,89.15,88.65,88.69,36300.0,77.0205,77.0551,76.6229,76.6575,36300.0
2012-01-12 15:30:00,88.64,88.79,88.51,88.72,63000.0,76.6143,76.7439,76.5019,76.6834,63000.0
2012-01-13 09:30:00,88.05,88.08,87.5,87.79,13900.0,76.1043,76.1303,75.629,75.8796,13900.0
2012-01-13 10:00:00,87.79,87.79,86.5,86.71,20900.0,75.8796,75.8796,74.7646,74.9461,20900.0
2012-01-13 10:30:00,86.71,86.94,86.12,86.37,26100.0,74.9461,75.1449,74.4362,74.6523,26100.0
2012-01-13 11:00:00,86.34,86.39,86.12,86.22,28500.0,74.6263,74.6696,74.4362,74.5226,28500.0
2012-01-13 11:30:00,86.24,86.27,85.78,85.81,50600.0,74.5399,74.5658,74.1423,74.1682,50600.0
2012-01-13 12:00:00,85.82,86.17,85.78,86.13,21100.0,74.1769,74.4794,74.1423,74.4448,21100.0
2012-01-13 12:30:00,86.17,86.41,85.99,86.36,25400.0,74.4794,74.6868,74.3238,74.6436,25400.0
2012-01-13 13:00:00,86.37,86.38,86.09,86.32,20600.0,74.6523,74.6609,74.4103,74.609,20600.0
2012-01-13 13:30:00,86.3,86.66,86.27,86.62,26800.0,74.5918,74.9029,74.5658,74.8683,26800.0
2012-01-13 14:00:00,86.61,87.26,86.61,87.21,34400.0,74.8597,75.4215,74.8597,75.3783,34400.0
2012-01-13 14:30:00,87.2,87.5,87.17,87.42,29200.0,75.3697,75.629,75.3437,75.5598,29200.0
2012-01-13 15:00:00,87.42,87.46,87.27,87.34,23800.0,75.5598,75.5944,75.4302,75.4907,23800.0
2012-01-13 15:30:00,87.33,87.38,87.16,87.31,34800.0,75.482,75.5252,75.3351,75.4647,34800.0
2012-01-17 09:30:00,88.22,88.96,88.04,88.34,22200.0,76.2513,76.8909,76.0957,76.355,22200.0
2012-01-17 10:00:00,88.35,88.35,87.4,87.42,18000.0,76.3636,76.3636,75.5425,75.5598,18000.0
2012-01-17 10:30:00,87.44,87.65,87.4,87.42,23400.0,75.5771,75.7586,75.5425,75.5598,23400.0
2012-01-17 11:00:00,87.46,88.02,87.45,87.86,8800.0,75.5944,76.0784,75.5857,75.9401,8800.0
2012-01-17 11:30:00,87.91,88.05,87.81,88.04,17800.0,75.9833,76.1043,75.8969,76.0957,17800.0
2012-01-17 12:00:00,88.02,88.14,87.97,87.97,31900.0,76.0784,76.1821,76.0352,76.0352,31900.0
2012-01-17 12:30:00,88.03,88.03,87.49,87.52,13100.0,76.0871,76.0871,75.6203,75.6462,13100.0
2012-01-17 13:00:00,87.55,88.17,87.52,88.11,15200.0,75.6722,76.2081,75.6462,76.1562,15200.0
2012-01-17 13:30:00,88.12,88.35,88.0,88.32,13900.0,76.1648,76.3636,76.0611,76.3377,13900.0
2012-01-17 14:00:00,88.31,88.64,88.29,88.59,28000.0,76.3291,76.6143,76.3118,76.5711,28000.0
2012-01-17 14:30:00,88.58,88.67,88.5,88.54,17300.0,76.5624,76.6402,76.4933,76.5279,17300.0
2012-01-17 15:00:00,88.54,88.56,88.09,88.28,21600.0,76.5279,76.5451,76.1389,76.3031,21600.0
2012-01-17 15:30:00,88.28,88.39,88.03,88.17,56400.0,76.3031,76.3982,76.0871,76.2081,56400.0
2012-01-18 09:30:00,88.41,88.94,88.35,88.84,19700.0,76.4155,76.8736,76.3636,76.7872,19700.0
2012-01-18 10:00:00,88.93,89.42,88.88,88.95,21500.0,76.865,77.2885,76.8217,76.8822,21500.0
2012-01-18 10:30:00,88.98,89.12,88.83,89.0,25700.0,76.9082,77.0292,76.7785,76.9255,25700.0
2012-01-18 11:00:00,89.0,89.0,88.75,88.85,20700.0,76.9255,76.9255,76.7094,76.7958,20700.0
2012-01-18 11:30:00,88.84,88.85,88.64,88.72,24400.0,76.7872,76.7958,76.6143,76.6834,24400.0
2012-01-18 12:00:00,88.72,88.72,88.47,88.66,13100.0,76.6834,76.6834,76.4674,76.6316,13100.0
2012-01-18 12:30:00,88.66,88.93,88.6,88.9,20400.0,76.6316,76.865,76.5797,76.839,20400.0
2012-01-18 13:00:00,88.89,88.89,88.65,88.69,9300.0,76.8304,76.8304,76.6229,76.6575,9300.0
2012-01-18 13:30:00,88.68,88.8,88.66,88.69,18500.0,76.6489,76.7526,76.6316,76.6575,18500.0
2012-01-18 14:00:00,88.66,88.72,88.57,88.64,19000.0,76.6316,76.6834,76.5538,76.6143,19000.0
2012-01-18 14:30:00,88.67,88.7,88.48,88.69,22000.0,76.6402,76.6662,76.476,76.6575,22000.0
2012-01-18 15:00:00,88.7,88.7,88.56,88.62,20900.0,76.6662,76.6662,76.5451,76.597,20900.0
2012-01-18 15:30:00,88.62,88.74,88.56,88.74,43100.0,76.597,76.7007,76.5451,76.7007,43100.0
2012-01-19 09:30:00,89.25,89.97,89.06,89.97,15000.0,77.1415,77.7639,76.9773,77.7639,15000.0
2012-01-19 10:00:00,89.93,90.32,89.93,90.28,22500.0,77.7293,78.0664,77.7293,78.0318,22500.0
2012-01-19 10:30:00,90.19,90.94,90.19,90.85,22000.0,77.954,78.6023,77.954,78.5245,22000.0
2012-01-19 11:00:00,90.79,91.91,90.79,91.91,39400.0,78.4726,79.4407,78.4726,79.4407,39400.0
2012-01-19 11:30:00,91.91,92.37,91.77,92.1,36300.0,79.4407,79.8383,79.3197,79.6049,36300.0
2012-01-19 12:00:00,92.06,92.09,91.8,91.91,22600.0,79.5703,79.5962,79.3456,79.4407,22600.0
2012-01-19 12:30:00,91.91,91.94,91.74,91.84,14900.0,79.4407,79.4666,79.2937,79.3802,14900.0
2012-01-19 13:00:00,91.8,91.95,91.61,91.93,19900.0,79.3456,79.4752,79.1814,79.4579,19900.0
2012-01-19 13:30:00,91.97,92.19,91.87,92.04,52200.0,79.4925,79.6827,79.4061,79.553,52200.0
2012-01-19 14:00:00,92.03,92.32,91.9,92.03,38400.0,79.5444,79.795,79.432,79.5444,38400.0
2012-01-19 14:30:00,92.02,92.05,91.76,91.87,16700.0,79.5357,79.5617,79.311,79.4061,16700.0
2012-01-19 15:00:00,91.88,92.04,91.84,91.9,31700.0,79.4147,79.553,79.3802,79.432,31700.0
2012-01-19 15:30:00,91.9,92.27,91.89,92.23,91300.0,79.432,79.7518,79.4234,79.7172,91300.0
2012-01-20 09:30:00,92.19,92.19,91.86,92.15,20100.0,79.6827,79.6827,79.3974,79.6481,20100.0
2012-01-20 10:00:00,92.17,92.32,92.02,92.23,13200.0,79.6654,79.795,79.5357,79.7172,13200.0
2012-01-20 10:30:00,92.22,92.22,92.02,92.1,12100.0,79.7086,79.7086,79.5357,79.6049,12100.0
2012-01-20 11:00:00,92.1,92.12,91.76,91.9,13600.0,79.6049,79.6222,79.311,79.432,13600.0
2012-01-20 11:30:00,91.87,92.14,91.64,92.13,20200.0,79.4061,79.6395,79.2073,79.6308,20200.0
2012-01-20 12:00:00,92.14,92.33,91.99,92.14,33300.0,79.6395,79.8037,79.5098,79.6395,33300.0
2012-01-20 12:30:00,92.12,92.15,91.96,92.09,8900.0,79.6222,79.6481,79.4839,79.5962,8900.0
2012-01-20 13:00:00,92.07,92.44,92.07,92.38,13000.0,79.579,79.8988,79.579,79.8469,13000.0
2012-01-20 13:30:00,92.38,92.4,92.3,92.3,13000.0,79.8469,79.8642,79.7777,79.7777,13000.0
2012-01-20 14:00:00,92.31,92.31,92.02,92.12,14600.0,79.7864,79.7864,79.5357,79.6222,14600.0
2012-01-20 14:30:00,92.05,92.14,91.97,92.09,15100.0,79.5617,79.6395,79.4925,79.5962,15100.0
2012-01-20 15:00:00,92.07,92.17,91.97,92.08,19400.0,79.579,79.6654,79.4925,79.5876,19400.0
2012-01-20 15:30:00,92.07,92.12,91.79,92.02,108500.0,79.579,79.6222,79.3369,79.5357,108500.0
2012-01-23 09:30:00,91.79,92.72,91.79,92.69,15100.0,79.3369,80.1408,79.3369,80.1148,15100.0
2012-01-23 10:00:00,92.7,93.01,92.7,92.82,9800.0,80.1235,80.3914,80.1235,80.2272,9800.0
2012-01-23 10:30:00,92.74,92.96,92.46,92.93,26600.0,80.1581,80.3482,79.916,80.3223,26600.0
2012-01-23 11:00:00,93.01,93.14,92.33,92.57,39800.0,80.3914,80.5038,79.8037,80.0111,39800.0
2012-01-23 11:30:00,92.59,92.59,91.77,91.94,10000.0,80.0284,80.0284,79.3197,79.4666,10000.0
2012-01-23 12:00:00,91.92,91.93,91.22,91.54,28400.0,79.4493,79.4579,78.8443,79.1209,28400.0
2012-01-23 12:30:00,91.55,91.6,91.4,91.45,13000.0,79.1295,79.1727,78.9998,79.0431,13000.0
2012-01-23 13:00:00,91.41,91.66,91.41,91.64,7100.0,79.0085,79.2246,79.0085,79.2073,7100.0
2012-01-23 13:30:00,91.67,92.01,91.65,92.01,12700.0,79.2332,79.5271,79.2159,79.5271,12700.0
2012-01-23 14:00:00,92.0,92.11,91.92,92.11,11300.0,79.5184,79.6135,79.4493,79.6135,11300.0
2012-01-23 14:30:00,92.11,92.37,91.99,92.32,16800.0,79.6135,79.8383,79.5098,79.795,16800.0
2012-01-23 15:00:00,92.31,92.43,92.2,92.26,29000.0,79.7864,79.8901,79.6913,79.7432,29000.0
2012-01-23 15:30:00,92.31,92.31,91.91,92.01,70700.0,79.7864,79.7864,79.4407,79.5271,70700.0
2012-01-24 09:30:00,91.8,92.06,91.55,91.74,9500.0,79.3456,79.5703,79.1295,79.2937,9500.0
2012-01-24 10:00:00,91.68,92.37,91.65,92.31,21300.0,79.2419,79.8383,79.2159,79.7864,21300.0
2012-01-24 10:30:00,92.4,92.79,92.27,92.78,23500.0,79.8642,80.2013,79.7518,80.1926,23500.0
2012-01-24 11:00:00,92.8,93.22,92.8,93.21,10500.0,80.2099,80.5729,80.2099,80.5643,10500.0
2012-01-24 11:30:00,93.24,93.28,93.04,93.14,9900.0,80.5902,80.6248,80.4174,80.5038,9900.0
2012-01-24 12:00:00,93.1,93.21,92.98,93.1,10900.0,80.4692,80.5643,80.3655,80.4692,10900.0
2012-01-24 12:30:00,93.1,93.12,92.84,92.9,11800.0,80.4692,80.4865,80.2445,80.2963,11800.0
2012-01-24 13:00:00,92.9,92.9,92.6,92.67,14300.0,80.2963,80.2963,80.037,80.0975,14300.0
2012-01-24 13:30:00,92.67,92.72,92.52,92.62,6800.0,80.0975,80.1408,79.9679,80.0543,6800.0
2012-01-24 14:00:00,92.62,92.66,92.54,92.61,8600.0,80.0543,80.0889,79.9852,80.0457,8600.0
2012-01-24 14:30:00,92.62,92.66,92.42,92.44,25000.0,80.0543,80.0889,79.8815,79.8988,25000.0
2012-01-24 15:00:00,92.46,92.64,92.38,92.63,14300.0,79.916,80.0716,79.8469,80.063,14300.0
2012-01-24 15:30:00,92.64,92.66,92.48,92.57,35100.0,80.0716,80.0889,79.9333,80.0111,35100.0
2012-01-25 09:30:00,90.92,91.42,88.8,90.34,45400.0,78.585,79.0171,76.7526,78.0837,45400.0
2012-01-25 10:00:00,90.35,90.87,90.3,90.4,22800.0,78.0923,78.5418,78.0491,78.1355,22800.0
2012-01-25 10:30:00,90.47,91.22,90.46,91.07,19900.0,78.196,78.8443,78.1874,78.7146,19900.0
2012-01-25 11:00:00,91.05,91.12,90.94,90.94,20600.0,78.6973,78.7578,78.6023,78.6023,20600.0
2012-01-25 11:30:00,90.97,91.12,90.92,91.09,14900.0,78.6282,78.7578,78.585,78.7319,14900.0
2012-01-25 12:00:00,91.12,91.16,90.96,91.16,15200.0,78.7578,78.7924,78.6195,78.7924,15200.0
2012-01-25 12:30:00,91.03,91.31,90.94,91.13,19700.0,78.68,78.9221,78.6023,78.7665,19700.0
2012-01-25 13:00:00,91.15,91.71,91.15,91.68,9900.0,78.7838,79.2678,78.7838,79.2419,9900.0
2012-01-25 13:30:00,91.68,92.07,91.64,92.07,16600.0,79.2419,79.579,79.2073,79.579,16600.0
2012-01-25 14:00:00,92.07,92.07,91.46,91.53,23500.0,79.579,79.579,79.0517,79.1122,23500.0
2012-01-25 14:30:00,91.58,91.64,91.47,91.48,24800.0,79.1554,79.2073,79.0604,79.069,24800.0
2012-01-25 15:00:00,91.45,91.76,91.45,91.62,31200.0,79.0431,79.311,79.0431,79.19,31200.0
2012-01-25 15:30:00,91.65,91.75,91.41,91.45,90700.0,79.2159,79.3024,79.0085,79.0431,90700.0
2012-01-26 09:30:00,92.15,92.36,91.82,92.19,12500.0,79.6481,79.8296,79.3629,79.6827,12500.0
2012-01-26 10:00:00,92.07,92.07,91.51,91.51,8700.0,79.579,79.579,79.0949,79.0949,8700.0
2012-01-26 10:30:00,91.5,91.5,91.17,91.17,13700.0,79.0863,79.0863,78.8011,78.8011,13700.0
2012-01-26 11:00:00,91.16,91.25,90.83,90.85,15200.0,78.7924,78.8702,78.5072,78.5245,15200.0
2012-01-26 11:30:00,90.89,91.07,90.78,90.78,11000.0,78.559,78.7146,78.464,78.464,11000.0
2012-01-26 12:00:00,90.78,90.78,90.52,90.65,10800.0,78.464,78.464,78.2392,78.3516,10800.0
2012-01-26 12:30:00,90.61,90.66,90.4,90.57,23300.0,78.317,78.3602,78.1355,78.2825,23300.0
2012-01-26 13:00:00,90.52,90.89,90.52,90.76,13000.0,78.2392,78.559,78.2392,78.4467,13000.0
2012-01-26 13:30:00,90.73,90.93,90.67,90.91,17700.0,78.4207,78.5936,78.3689,78.5763,17700.0
2012-01-26 14:00:00,90.9,91.02,90.72,90.82,25700.0,78.5677,78.6714,78.4121,78.4985,25700.0
2012-01-26 14:30:00,90.78,90.95,90.7,90.75,12900.0,78.464,78.6109,78.3948,78.438,12900.0
2012-01-26 15:00:00,90.73,90.73,90.37,90.38,24900.0,78.4207,78.4207,78.1096,78.1182,24900.0
2012-01-26 15:30:00,90.38,90.51,90.2,90.47,50300.0,78.1182,78.2306,77.9627,78.196,50300.0
2012-01-27 09:30:00,90.32,90.75,90.05,90.73,8100.0,78.0664,78.438,77.833,78.4207,8100.0
2012-01-27 10:00:00,90.63,90.63,90.19,90.57,5700.0,78.3343,78.3343,77.954,78.2825,5700.0
2012-01-27 10:30:00,90.54,90.73,90.4,90.66,5900.0,78.2565,78.4207,78.1355,78.3602,5900.0
2012-01-27 11:00:00,90.71,91.02,90.58,90.78,51300.0,78.4035,78.6714,78.2911,78.464,51300.0
2012-01-27 11:30:00,90.8,90.8,90.51,90.8,8700.0,78.4813,78.4813,78.2306,78.4813,8700.0
2012-01-27 12:00:00,90.82,90.82,90.48,90.67,4900.0,78.4985,78.4985,78.2047,78.3689,4900.0
2012-01-27 12:30:00,90.67,90.67,90.49,90.52,10200.0,78.3689,78.3689,78.2133,78.2392,10200.0
2012-01-27 13:00:00,90.52,90.73,90.5,90.63,8500.0,78.2392,78.4207,78.222,78.3343,8500.0
2012-01-27 13:30:00,90.63,90.65,90.52,90.6,22700.0,78.3343,78.3516,78.2392,78.3084,22700.0
2012-01-27 14:00:00,90.6,90.62,90.52,90.62,14900.0,78.3084,78.3257,78.2392,78.3257,14900.0
2012-01-27 14:30:00,90.64,90.7,90.59,90.68,12000.0,78.343,78.3948,78.2997,78.3775,12000.0
2012-01-27 15:00:00,90.65,90.69,90.54,90.62,13200.0,78.3516,78.3862,78.2565,78.3257,13200.0
2012-01-27 15:30:00,90.62,91.48,90.59,91.36,126700.0,78.3257,79.069,78.2997,78.9653,126700.0
2012-01-30 09:30:00,90.57,90.57,89.64,89.73,29000.0,78.2825,78.2825,77.4786,77.5564,29000.0
2012-01-30 10:00:00,89.73,89.88,89.18,89.19,33000.0,77.5564,77.6861,77.081,77.0897,33000.0
2012-01-30 10:30:00,89.23,89.41,89.19,89.24,19800.0,77.1243,77.2798,77.0897,77.1329,19800.0
2012-01-30 11:00:00,89.27,89.77,89.27,89.77,17800.0,77.1588,77.591,77.1588,77.591,17800.0
2012-01-30 11:30:00,89.77,89.77,89.36,89.38,29900.0,77.591,77.591,77.2366,77.2539,29900.0
2012-01-30 12:00:00,89.35,89.37,89.19,89.23,12400.0,77.228,77.2453,77.0897,77.1243,12400.0
2012-01-30 12:30:00,89.23,89.24,88.97,89.04,15100.0,77.1243,77.1329,76.8995,76.96,15100.0
2012-01-30 13:00:00,89.05,89.44,89.05,89.43,31200.0,76.9687,77.3058,76.9687,77.2971,31200.0
2012-01-30 13:30:00,89.43,89.49,89.32,89.37,28300.0,77.2971,77.349,77.202,77.2453,28300.0
2012-01-30 14:00:00,89.38,89.5,89.38,89.42,30400.0,77.2539,77.3576,77.2539,77.2885,30400.0
2012-01-30 14:30:00,89.43,89.46,89.32,89.41,33500.0,77.2971,77.323,77.202,77.2798,33500.0
2012-01-30 15:00:00,89.39,89.41,89.2,89.35,38300.0,77.2625,77.2798,77.0983,77.228,38300.0
2012-01-30 15:30:00,89.35,89.36,89.01,89.12,69800.0,77.228,77.2366,76.9341,77.0292,69800.0
2012-01-31 09:30:00,89.57,89.71,88.91,88.92,10600.0,77.4181,77.5391,76.8477,76.8563,10600.0
2012-01-31 10:00:00,88.81,89.03,88.45,88.97,13800.0,76.7612,76.9514,76.4501,76.8995,13800.0
2012-01-31 10:30:00,88.97,89.07,88.46,88.57,20500.0,76.8995,76.986,76.4587,76.5538,20500.0
2012-01-31 11:00:00,88.62,88.62,88.23,88.29,15600.0,76.597,76.597,76.2599,76.3118,15600.0
2012-01-31 11:30:00,88.23,88.24,87.98,88.17,15200.0,76.2599,76.2686,76.0438,76.2081,15200.0
2012-01-31 12:00:00,88.24,88.32,88.11,88.14,20600.0,76.2686,76.3377,76.1562,76.1821,20600.0
2012-01-31 12:30:00,88.14,88.19,88.06,88.15,16800.0,76.1821,76.2253,76.113,76.1908,16800.0
2012-01-31 13:00:00,88.16,88.53,88.14,88.51,18200.0,76.1994,76.5192,76.1821,76.5019,18200.0
2012-01-31 13:30:00,88.5,88.5,88.07,88.09,15900.0,76.4933,76.4933,76.1216,76.1389,15900.0
2012-01-31 14:00:00,88.1,88.55,88.01,88.39,27500.0,76.1476,76.5365,76.0698,76.3982,27500.0
2012-01-31 14:30:00,88.39,88.57,88.36,88.48,23500.0,76.3982,76.5538,76.3723,76.476,23500.0
2012-01-31 15:00:00,88.48,88.5,88.29,88.46,27400.0,76.476,76.4933,76.3118,76.4587,27400.0
2012-01-31 15:30:00,88.52,88.52,88.24,88.32,51800.0,76.5106,76.5106,76.2686,76.3377,51800.0
2012-02-01 09:30:00,88.34,89.74,88.34,89.06,19100.0,76.355,77.5651,76.355,76.9773,19100.0
2012-02-01 10:00:00,89.14,89.58,88.92,89.44,20600.0,77.0465,77.4268,76.8563,77.3058,20600.0
2012-02-01 10:30:00,89.45,89.59,89.27,89.57,52800.0,77.3144,77.4354,77.1588,77.4181,52800.0
2012-02-01 11:00:00,89.63,89.9,89.38,89.51,40100.0,77.47,77.7034,77.2539,77.3663,40100.0
2012-02-01 11:30:00,89.51,89.55,89.34,89.45,38300.0,77.3663,77.4008,77.2193,77.3144,38300.0
2012-02-01 12:00:00,89.45,89.76,89.45,89.76,23200.0,77.3144,77.5823,77.3144,77.5823,23200.0
2012-02-01 12:30:00,89.76,90.05,89.76,89.97,12000.0,77.5823,77.833,77.5823,77.7639,12000.0
2012-02-01 13:00:00,89.95,90.21,89.95,90.18,6400.0,77.7466,77.9713,77.7466,77.9454,6400.0
2012-02-01 13:30:00,90.21,90.34,89.95,90.02,46300.0,77.9713,78.0837,77.7466,77.8071,46300.0
2012-02-01 14:00:00,90.04,90.43,89.96,90.4,34700.0,77.8244,78.1614,77.7552,78.1355,34700.0
2012-02-01 14:30:00,90.41,90.41,89.91,89.95,26000.0,78.1442,78.1442,77.712,77.7466,26000.0
2012-02-01 15:00:00,89.96,90.0,89.65,89.65,35600.0,77.7552,77.7898,77.4873,77.4873,35600.0
2012-02-01 15:30:00,89.65,89.83,89.41,89.65,103600.0,77.4873,77.6428,77.2798,77.4873,103600.0
2012-02-02 09:30:00,89.7,90.13,89.26,89.55,22300.0,77.5305,77.9021,77.1502,77.4008,22300.0
2012-02-02 10:00:00,89.52,90.03,89.46,89.95,36000.0,77.3749,77.8157,77.323,77.7466,36000.0
2012-02-02 10:30:00,89.96,90.01,89.73,89.76,38100.0,77.7552,77.7984,77.5564,77.5823,38100.0
2012-02-02 11:00:00,89.8,89.84,89.07,89.07,21900.0,77.6169,77.6515,76.986,76.986,21900.0
2012-02-02 11:30:00,89.09,89.15,88.82,88.98,14500.0,77.0032,77.0551,76.7699,76.9082,14500.0
2012-02-02 12:00:00,88.99,89.16,88.97,89.14,28500.0,76.9168,77.0637,76.8995,77.0465,28500.0
2012-02-02 12:30:00,89.14,89.17,88.93,89.11,23900.0,77.0465,77.0724,76.865,77.0205,23900.0
2012-02-02 13:00:00,89.15,89.2,88.96,89.0,17600.0,77.0551,77.0983,76.8909,76.9255,17600.0
2012-02-02 13:30:00,89.0,89.37,88.98,89.36,17800.0,76.9255,77.2453,76.9082,77.2366,17800.0
2012-02-02 14:00:00,89.37,89.48,89.31,89.47,12800.0,77.2453,77.3403,77.1934,77.3317,12800.0
2012-02-02 14:30:00,89.45,89.5,89.45,89.45,12800.0,77.3144,77.3576,77.3144,77.3144,12800.0
2012-02-02 15:00:00,89.45,89.63,89.42,89.6,16000.0,77.3144,77.47,77.2885,77.4441,16000.0
2012-02-02 15:30:00,89.6,89.66,89.45,89.57,25800.0,77.4441,77.4959,77.3144,77.4181,25800.0
2012-02-03 09:30:00,90.67,90.89,90.64,90.89,9000.0,78.3689,78.559,78.343,78.559,9000.0
2012-02-03 10:00:00,91.0,91.13,90.7,91.07,21800.0,78.6541,78.7665,78.3948,78.7146,21800.0
2012-02-03 10:30:00,91.11,91.11,90.93,91.06,7300.0,78.7492,78.7492,78.5936,78.706,7300.0
2012-02-03 11:00:00,91.06,91.06,90.91,90.97,14900.0,78.706,78.706,78.5763,78.6282,14900.0
2012-02-03 11:30:00,90.98,91.27,90.98,91.2,8500.0,78.6368,78.8875,78.6368,78.827,8500.0
2012-02-03 12:00:00,91.22,91.74,91.21,91.61,45800.0,78.8443,79.2937,78.8356,79.1814,45800.0
2012-02-03 12:30:00,91.61,91.65,91.41,91.45,13400.0,79.1814,79.2159,79.0085,79.0431,13400.0
2012-02-03 13:00:00,91.44,91.5,91.39,91.49,8200.0,79.0344,79.0863,78.9912,79.0776,8200.0
2012-02-03 13:30:00,91.49,91.59,91.45,91.46,18000.0,79.0776,79.1641,79.0431,79.0517,18000.0
2012-02-03 14:00:00,91.45,91.48,91.38,91.44,28600.0,79.0431,79.069,78.9826,79.0344,28600.0
2012-02-03 14:30:00,91.45,91.48,91.29,91.31,20900.0,79.0431,79.069,78.9048,78.9221,20900.0
2012-02-03 15:00:00,91.3,91.37,91.08,91.11,21900.0,78.9134,78.9739,78.7233,78.7492,21900.0
2012-02-03 15:30:00,91.11,91.26,91.03,91.04,127000.0,78.7492,78.8788,78.68,78.6887,127000.0
2012-02-06 09:30:00,89.96,89.96,89.28,89.64,49300.0,77.7552,77.7552,77.1675,77.4786,49300.0
2012-02-06 10:00:00,89.65,89.7,89.47,89.6,34500.0,77.4873,77.5305,77.3317,77.4441,34500.0
2012-02-06 10:30:00,89.6,89.75,89.49,89.7,30500.0,77.4441,77.5737,77.349,77.5305,30500.0
2012-02-06 11:00:00,89.65,89.75,89.54,89.73,36400.0,77.4873,77.5737,77.3922,77.5564,36400.0
2012-02-06 11:30:00,89.73,90.01,89.71,90.0,47400.0,77.5564,77.7984,77.5391,77.7898,47400.0
2012-02-06 12:00:00,90.01,90.3,89.95,90.28,21800.0,77.7984,78.0491,77.7466,78.0318,21800.0
2012-02-06 12:30:00,90.29,90.68,90.25,90.67,19000.0,78.0404,78.3775,78.0059,78.3689,19000.0
2012-02-06 13:00:00,90.62,90.79,90.62,90.74,22500.0,78.3257,78.4726,78.3257,78.4294,22500.0
2012-02-06 13:30:00,90.75,90.76,90.58,90.6,21900.0,78.438,78.4467,78.2911,78.3084,21900.0
2012-02-06 14:00:00,90.6,90.7,90.57,90.58,35000.0,78.3084,78.3948,78.2825,78.2911,35000.0
2012-02-06 14:30:00,90.58,90.71,90.57,90.7,28600.0,78.2911,78.4035,78.2825,78.3948,28600.0
2012-02-06 15:00:00,90.7,91.09,90.69,91.04,41600.0,78.3948,78.7319,78.3862,78.6887,41600.0
2012-02-06 15:30:00,91.04,91.41,90.97,91.38,139300.0,78.6887,79.0085,78.6282,78.9826,139300.0
2012-02-07 09:30:00,91.38,91.55,90.78,90.9,33700.0,78.9826,79.1295,78.464,78.5677,33700.0
2012-02-07 10:00:00,90.95,91.6,90.71,91.6,37400.0,78.6109,79.1727,78.4035,79.1727,37400.0
2012-02-07 10:30:00,91.58,91.79,91.28,91.79,24400.0,79.1554,79.3369,78.8961,79.3369,24400.0
2012-02-07 11:00:00,91.83,92.31,91.82,92.28,30000.0,79.3715,79.7864,79.3629,79.7605,30000.0
2012-02-07 11:30:00,92.27,92.34,91.94,91.94,18700.0,79.7518,79.8123,79.4666,79.4666,18700.0
2012-02-07 12:00:00,92.01,92.31,91.92,92.27,36800.0,79.5271,79.7864,79.4493,79.7518,36800.0
2012-02-07 12:30:00,92.28,92.29,91.91,92.06,13500.0,79.7605,79.7691,79.4407,79.5703,13500.0
2012-02-07 13:00:00,92.11,92.22,92.04,92.2,16800.0,79.6135,79.7086,79.553,79.6913,16800.0
2012-02-07 13:30:00,92.18,92.48,92.1,92.46,23600.0,79.674,79.9333,79.6049,79.916,23600.0
2012-02-07 14:00:00,92.47,92.47,92.34,92.36,27000.0,79.9247,79.9247,79.8123,79.8296,27000.0
2012-02-07 14:30:00,92.36,92.5,92.33,92.35,48600.0,79.8296,79.9506,79.8037,79.821,48600.0
2012-02-07 15:00:00,92.34,93.01,92.33,92.86,49400.0,79.8123,80.3914,79.8037,80.2618,49400.0
2012-02-07 15:30:00,92.86,93.19,92.69,93.06,116700.0,80.2618,80.547,80.1148,80.4346,116700.0
2012-02-08 09:30:00,92.88,92.88,91.54,92.26,66100.0,80.2791,80.2791,79.1209,79.7432,66100.0
2012-02-08 10:00:00,92.34,92.49,92.24,92.47,21200.0,79.8123,79.942,79.7259,79.9247,21200.0
2012-02-08 10:30:00,92.44,92.48,91.66,91.9,22100.0,79.8988,79.9333,79.2246,79.432,22100.0
2012-02-08 11:00:00,91.87,91.91,91.35,91.91,23000.0,79.4061,79.4407,78.9566,79.4407,23000.0
2012-02-08 11:30:00,91.93,92.06,91.8,91.86,17600.0,79.4579,79.5703,79.3456,79.3974,17600.0
2012-02-08 12:00:00,91.86,92.39,91.85,92.34,14500.0,79.3974,79.8555,79.3888,79.8123,14500.0
2012-02-08 12:30:00,92.35,92.39,92.19,92.31,16000.0,79.821,79.8555,79.6827,79.7864,16000.0
2012-02-08 13:00:00,92.31,92.39,92.06,92.09,14200.0,79.7864,79.8555,79.5703,79.5962,14200.0
2012-02-08 13:30:00,92.08,92.16,91.95,92.1,8900.0,79.5876,79.6567,79.4752,79.6049,8900.0
2012-02-08 14:00:00,92.1,92.36,92.03,92.33,20200.0,79.6049,79.8296,79.5444,79.8037,20200.0
2012-02-08 14:30:00,92.35,92.53,92.21,92.52,37700.0,79.821,79.9765,79.7,79.9679,37700.0
2012-02-08 15:00:00,92.5,92.56,92.41,92.52,42000.0,79.9506,80.0025,79.8728,79.9679,42000.0
2012-02-08 15:30:00,92.52,92.8,92.47,92.76,94400.0,79.9679,80.2099,79.9247,80.1753,94400.0
2012-02-09 09:30:00,93.0,93.0,92.34,92.44,9100.0,80.3828,80.3828,79.8123,79.8988,9100.0
2012-02-09 10:00:00,92.35,92.39,92.02,92.02,43700.0,79.821,79.8555,79.5357,79.5357,43700.0
2012-02-09 10:30:00,91.98,91.98,91.7,91.83,61200.0,79.5012,79.5012,79.2591,79.3715,61200.0
2012-02-09 11:00:00,91.84,92.0,91.72,91.81,23100.0,79.3802,79.5184,79.2764,79.3542,23100.0
2012-02-09 11:30:00,91.86,92.04,91.86,91.98,17800.0,79.3974,79.553,79.3974,79.5012,17800.0
2012-02-09 12:00:00,91.97,92.1,91.97,92.09,33900.0,79.4925,79.6049,79.4925,79.5962,33900.0
2012-02-09 12:30:00,92.08,92.6,92.08,92.6,28700.0,79.5876,80.037,79.5876,80.037,28700.0
2012-02-09 13:00:00,92.59,92.77,92.51,92.77,10300.0,80.0284,80.184,79.9593,80.184,10300.0
2012-02-09 13:30:00,92.76,92.81,92.6,92.74,27000.0,80.1753,80.2186,80.037,80.1581,27000.0
2012-02-09 14:00:00,92.76,92.92,92.73,92.9,32200.0,80.1753,80.3136,80.1494,80.2963,32200.0
2012-02-09 14:30:00,92.91,93.05,92.73,92.75,37600.0,80.305,80.426,80.1494,80.1667,37600.0
2012-02-09 15:00:00,92.72,92.82,92.66,92.77,33600.0,80.1408,80.2272,80.0889,80.184,33600.0
2012-02-09 15:30:00,92.76,92.98,92.76,92.97,70100.0,80.1753,80.3655,80.1753,80.3568,70100.0
2012-02-10 09:30:00,92.03,92.38,91.5,91.5,11000.0,79.5444,79.8469,79.0863,79.0863,11000.0
2012-02-10 10:00:00,91.41,91.41,91.25,91.31,6700.0,79.0085,79.0085,78.8702,78.9221,6700.0
2012-02-10 10:30:00,91.34,91.43,90.98,91.1,17700.0,78.948,79.0258,78.6368,78.7405,17700.0
2012-02-10 11:00:00,91.11,91.59,91.11,91.48,20200.0,78.7492,79.1641,78.7492,79.069,20200.0
2012-02-10 11:30:00,91.48,91.58,91.42,91.5,15000.0,79.069,79.1554,79.0171,79.0863,15000.0
2012-02-10 12:00:00,91.5,91.55,91.5,91.54,12200.0,79.0863,79.1295,79.0863,79.1209,12200.0
2012-02-10 12:30:00,91.53,91.7,91.5,91.5,20200.0,79.1122,79.2591,79.0863,79.0863,20200.0
2012-02-10 13:00:00,91.51,91.51,91.14,91.14,13300.0,79.0949,79.0949,78.7751,78.7751,13300.0
2012-02-10 13:30:00,91.1,91.16,90.99,91.02,15800.0,78.7405,78.7924,78.6455,78.6714,15800.0
2012-02-10 14:00:00,91.04,91.52,91.04,91.52,31300.0,78.6887,79.1036,78.6887,79.1036,31300.0
2012-02-10 14:30:00,91.5,91.58,91.21,91.51,45200.0,79.0863,79.1554,78.8356,79.0949,45200.0
2012-02-10 15:00:00,91.45,91.45,91.07,91.34,28500.0,79.0431,79.0431,78.7146,78.948,28500.0
2012-02-10 15:30:00,91.34,91.51,91.26,91.5,62200.0,78.948,79.0949,78.8788,79.0863,62200.0
2012-02-13 09:30:00,92.22,92.92,91.42,91.66,23500.0,79.7086,80.3136,79.0171,79.2246,23500.0
2012-02-13 10:00:00,91.66,91.77,90.84,90.9,16300.0,79.2246,79.3197,78.5158,78.5677,16300.0
2012-02-13 10:30:00,90.93,90.96,90.71,90.96,9300.0,78.5936,78.6195,78.4035,78.6195,9300.0
2012-02-13 11:00:00,90.96,91.05,90.65,90.66,34300.0,78.6195,78.6973,78.3516,78.3602,34300.0
2012-02-13 11:30:00,90.7,90.9,90.69,90.77,32800.0,78.3948,78.5677,78.3862,78.4553,32800.0
2012-02-13 12:00:00,90.77,90.77,90.26,90.26,42200.0,78.4553,78.4553,78.0145,78.0145,42200.0
2012-02-13 12:30:00,90.25,90.51,90.05,90.46,26000.0,78.0059,78.2306,77.833,78.1874,26000.0
2012-02-13 13:00:00,90.46,90.7,90.41,90.61,17300.0,78.1874,78.3948,78.1442,78.317,17300.0
2012-02-13 13:30:00,90.63,90.73,90.32,90.42,22500.0,78.3343,78.4207,78.0664,78.1528,22500.0
2012-02-13 14:00:00,90.45,90.63,90.4,90.53,25500.0,78.1787,78.3343,78.1355,78.2479,25500.0
2012-02-13 14:30:00,90.52,90.64,90.17,90.37,29400.0,78.2392,78.343,77.9367,78.1096,29400.0
2012-02-13 15:00:00,90.39,90.43,90.19,90.25,37100.0,78.1269,78.1614,77.954,78.0059,37100.0
2012-02-13 15:30:00,90.24,90.28,89.91,90.12,100500.0,77.9972,78.0318,77.712,77.8935,100500.0
2012-02-14 09:30:00,89.68,90.21,89.53,89.66,14900.0,77.5132,77.9713,77.3836,77.4959,14900.0
2012-02-14 10:00:00,89.73,90.13,89.66,90.06,14200.0,77.5564,77.9021,77.4959,77.8416,14200.0
2012-02-14 10:30:00,90.03,90.12,89.89,90.1,16700.0,77.8157,77.8935,77.6947,77.8762,16700.0
2012-02-14 11:00:00,90.14,90.39,90.12,90.24,24800.0,77.9108,78.1269,77.8935,77.9972,24800.0
2012-02-14 11:30:00,90.18,90.35,90.18,90.2,30800.0,77.9454,78.0923,77.9454,77.9627,30800.0
2012-02-14 12:00:00,90.22,90.23,90.12,90.13,14800.0,77.9799,77.9886,77.8935,77.9021,14800.0
2012-02-14 12:30:00,90.12,90.28,90.03,90.13,10000.0,77.8935,78.0318,77.8157,77.9021,10000.0
2012-02-14 13:00:00,90.11,90.19,89.99,90.15,13600.0,77.8849,77.954,77.7811,77.9194,13600.0
2012-02-14 13:30:00,90.13,90.42,90.11,90.42,28600.0,77.9021,78.1528,77.8849,78.1528,28600.0
2012-02-14 14:00:00,90.43,90.49,90.26,90.32,28600.0,78.1614,78.2133,78.0145,78.0664,28600.0
2012-02-14 14:30:00,90.32,90.39,90.16,90.3,27300.0,78.0664,78.1269,77.9281,78.0491,27300.0
2012-02-14 15:00:00,90.3,90.47,90.29,90.39,37900.0,78.0491,78.196,78.0404,78.1269,37900.0
2012-02-14 15:30:00,90.38,90.97,90.34,90.94,89200.0,78.1182,78.6282,78.0837,78.6023,89200.0
2012-02-15 09:30:00,91.21,91.31,90.58,90.73,13100.0,78.8356,78.9221,78.2911,78.4207,13100.0
2012-02-15 10:00:00,90.79,90.87,90.33,90.4,12000.0,78.4726,78.5418,78.075,78.1355,12000.0
2012-02-15 10:30:00,90.46,90.48,89.78,89.82,62600.0,78.1874,78.2047,77.5996,77.6342,62600.0
2012-02-15 11:00:00,89.89,90.27,89.88,90.23,32800.0,77.6947,78.0232,77.6861,77.9886,32800.0
2012-02-15 11:30:00,90.23,90.4,90.23,90.25,22900.0,77.9886,78.1355,77.9886,78.0059,22900.0
2012-02-15 12:00:00,90.29,90.34,90.12,90.12,18000.0,78.0404,78.0837,77.8935,77.8935,18000.0
2012-02-15 12:30:00,90.11,90.13,89.7,89.75,15200.0,77.8849,77.9021,77.5305,77.5737,15200.0
2012-02-15 13:00:00,89.75,89.9,89.53,89.9,15400.0,77.5737,77.7034,77.3836,77.7034,15400.0
2012-02-15 13:30:00,89.93,89.95,89.76,89.85,23800.0,77.7293,77.7466,77.5823,77.6601,23800.0
2012-02-15 14:00:00,89.88,89.95,89.25,89.41,43500.0,77.6861,77.7466,77.1415,77.2798,43500.0
2012-02-15 14:30:00,89.38,89.42,89.11,89.11,36900.0,77.2539,77.2885,77.0205,77.0205,36900.0
2012-02-15 15:00:00,89.07,89.2,88.81,88.81,34500.0,76.986,77.0983,76.7612,76.7612,34500.0
2012-02-15 15:30:00,88.81,89.11,88.76,89.06,66400.0,76.7612,77.0205,76.718,76.9773,66400.0
2012-02-16 09:30:00,89.34,89.94,89.34,89.77,12700.0,77.2193,77.7379,77.2193,77.591,12700.0
2012-02-16 10:00:00,89.68,90.02,89.5,90.02,11400.0,77.5132,77.8071,77.3576,77.8071,11400.0
2012-02-16 10:30:00,90.07,90.08,89.65,89.85,27900.0,77.8503,77.8589,77.4873,77.6601,27900.0
2012-02-16 11:00:00,89.79,89.94,89.7,89.82,19900.0,77.6083,77.7379,77.5305,77.6342,19900.0
2012-02-16 11:30:00,89.77,89.92,89.67,89.9,18400.0,77.591,77.7206,77.5046,77.7034,18400.0
2012-02-16 12:00:00,89.86,89.87,89.7,89.76,14500.0,77.6688,77.6774,77.5305,77.5823,14500.0
2012-02-16 12:30:00,89.79,89.9,89.75,89.78,14100.0,77.6083,77.7034,77.5737,77.5996,14100.0
2012-02-16 13:00:00,89.78,89.85,89.71,89.85,47100.0,77.5996,77.6601,77.5391,77.6601,47100.0
2012-02-16 13:30:00,89.82,89.97,89.73,89.84,18600.0,77.6342,77.7639,77.5564,77.6515,18600.0
2012-02-16 14:00:00,89.84,89.84,89.72,89.77,54000.0,77.6515,77.6515,77.5478,77.591,54000.0
2012-02-16 14:30:00,89.77,90.27,89.72,90.21,70600.0,77.591,78.0232,77.5478,77.9713,70600.0
2012-02-16 15:00:00,90.2,90.34,90.17,90.3,35700.0,77.9627,78.0837,77.9367,78.0491,35700.0
2012-02-16 15:30:00,90.29,90.46,90.24,90.33,56000.0,78.0404,78.1874,77.9972,78.075,56000.0
2012-02-17 09:30:00,90.29,90.65,89.81,90.16,83800.0,78.0404,78.3516,77.6256,77.9281,83800.0
2012-02-17 10:00:00,90.14,90.26,89.87,90.02,20700.0,77.9108,78.0145,77.6774,77.8071,20700.0
2012-02-17 10:30:00,90.01,90.03,89.38,89.56,29900.0,77.7984,77.8157,77.2539,77.4095,29900.0
2012-02-17 11:00:00,89.53,89.73,89.41,89.73,33000.0,77.3836,77.5564,77.2798,77.5564,33000.0
2012-02-17 11:30:00,89.68,89.8,89.61,89.68,19700.0,77.5132,77.6169,77.4527,77.5132,19700.0
2012-02-17 12:00:00,89.69,89.79,89.67,89.73,11700.0,77.5218,77.6083,77.5046,77.5564,11700.0
2012-02-17 12:30:00,89.72,89.79,89.65,89.7,21500.0,77.5478,77.6083,77.4873,77.5305,21500.0
2012-02-17 13:00:00,89.67,89.68,89.48,89.49,10300.0,77.5046,77.5132,77.3403,77.349,10300.0
2012-02-17 13:30:00,89.51,89.71,89.43,89.52,32500.0,77.3663,77.5391,77.2971,77.3749,32500.0
2012-02-17 14:00:00,89.53,89.73,89.53,89.72,15400.0,77.3836,77.5564,77.3836,77.5478,15400.0
2012-02-17 14:30:00,89.73,89.75,89.66,89.74,20800.0,77.5564,77.5737,77.4959,77.5651,20800.0
2012-02-17 15:00:00,89.74,89.86,89.65,89.66,19000.0,77.5651,77.6688,77.4873,77.4959,19000.0
2012-02-17 15:30:00,89.7,89.77,89.35,89.47,58300.0,77.5305,77.591,77.228,77.3317,58300.0
2012-02-21 09:30:00,89.75,89.97,89.22,89.33,23400.0,77.5737,77.7639,77.1156,77.2107,23400.0
2012-02-21 10:00:00,89.3,89.87,89.27,89.87,28100.0,77.1848,77.6774,77.1588,77.6774,28100.0
2012-02-21 10:30:00,89.86,90.02,89.81,90.01,20200.0,77.6688,77.8071,77.6256,77.7984,20200.0
2012-02-21 11:00:00,90.04,90.04,89.76,89.92,21700.0,77.8244,77.8244,77.5823,77.7206,21700.0
2012-02-21 11:30:00,90.0,90.04,89.46,89.46,25600.0,77.7898,77.8244,77.323,77.323,25600.0
2012-02-21 12:00:00,89.44,89.63,89.29,89.56,9900.0,77.3058,77.47,77.1761,77.4095,9900.0
2012-02-21 12:30:00,89.56,89.58,89.39,89.47,8600.0,77.4095,77.4268,77.2625,77.3317,8600.0
2012-02-21 13:00:00,89.43,89.63,89.39,89.58,9000.0,77.2971,77.47,77.2625,77.4268,9000.0
2012-02-21 13:30:00,89.59,89.63,89.33,89.36,12100.0,77.4354,77.47,77.2107,77.2366,12100.0
2012-02-21 14:00:00,89.44,89.48,89.03,89.13,29400.0,77.3058,77.3403,76.9514,77.0378,29400.0
2012-02-21 14:30:00,89.19,89.23,88.93,89.08,20300.0,77.0897,77.1243,76.865,76.9946,20300.0
2012-02-21 15:00:00,89.07,89.16,88.67,88.77,63700.0,76.986,77.0637,76.6402,76.7267,63700.0
2012-02-21 15:30:00,88.77,88.81,88.42,88.81,149600.0,76.7267,76.7612,76.4241,76.7612,149600.0
2012-02-22 09:30:00,88.81,89.17,88.39,89.04,19900.0,76.7612,77.0724,76.3982,76.96,19900.0
2012-02-22 10:00:00,89.03,89.84,88.93,89.69,27300.0,76.9514,77.6515,76.865,77.5218,27300.0
2012-02-22 10:30:00,89.61,89.85,89.36,89.75,28100.0,77.4527,77.6601,77.2366,77.5737,28100.0
2012-02-22 11:00:00,89.73,89.82,89.42,89.49,16000.0,77.5564,77.6342,77.2885,77.349,16000.0
2012-02-22 11:30:00,89.54,89.6,89.36,89.4,9900.0,77.3922,77.4441,77.2366,77.2712,9900.0
2012-02-22 12:00:00,89.37,89.52,89.33,89.45,14300.0,77.2453,77.3749,77.2107,77.3144,14300.0
2012-02-22 12:30:00,89.55,89.65,89.43,89.61,16900.0,77.4008,77.4873,77.2971,77.4527,16900.0
2012-02-22 13:00:00,89.6,90.21,89.6,90.09,14500.0,77.4441,77.9713,77.4441,77.8676,14500.0
2012-02-22 13:30:00,90.05,90.05,89.77,89.98,23700.0,77.833,77.833,77.591,77.7725,23700.0
2012-02-22 14:00:00,90.0,90.07,89.92,90.04,23100.0,77.7898,77.8503,77.7206,77.8244,23100.0
2012-02-22 14:30:00,90.05,90.05,89.67,89.78,29900.0,77.833,77.833,77.5046,77.5996,29900.0
2012-02-22 15:00:00,89.79,89.93,89.65,89.68,20900.0,77.6083,77.7293,77.4873,77.5132,20900.0
2012-02-22 15:30:00,89.68,89.9,89.65,89.82,68100.0,77.5132,77.7034,77.4873,77.6342,68100.0
2012-02-23 09:30:00,89.98,90.0,89.3,89.61,14000.0,77.7725,77.7898,77.1848,77.4527,14000.0
2012-02-23 10:00:00,89.62,90.16,89.62,89.97,9600.0,77.4613,77.9281,77.4613,77.7639,9600.0
2012-02-23 10:30:00,89.96,90.47,89.94,90.45,24000.0,77.7552,78.196,77.7379,78.1787,24000.0
2012-02-23 11:00:00,90.39,91.05,90.39,91.03,16800.0,78.1269,78.6973,78.1269,78.68,16800.0
2012-02-23 11:30:00,91.03,91.03,90.56,90.6,11100.0,78.68,78.68,78.2738,78.3084,11100.0
2012-02-23 12:00:00,90.6,90.6,90.24,90.33,22600.0,78.3084,78.3084,77.9972,78.075,22600.0
2012-02-23 12:30:00,90.35,90.39,90.19,90.31,11300.0,78.0923,78.1269,77.954,78.0577,11300.0
2012-02-23 13:00:00,90.31,90.31,90.16,90.2,8900.0,78.0577,78.0577,77.9281,77.9627,8900.0
2012-02-23 13:30:00,90.25,90.27,89.93,90.1,18600.0,78.0059,78.0232,77.7293,77.8762,18600.0
2012-02-23 14:00:00,90.06,90.1,89.83,89.9,16400.0,77.8416,77.8762,77.6428,77.7034,16400.0
2012-02-23 14:30:00,89.89,89.99,89.77,89.86,25500.0,77.6947,77.7811,77.591,77.6688,25500.0
2012-02-23 15:00:00,89.86,90.0,89.78,89.94,34100.0,77.6688,77.7898,77.5996,77.7379,34100.0
2012-02-23 15:30:00,89.96,89.98,89.81,89.9,79900.0,77.7552,77.7725,77.6256,77.7034,79900.0
2012-02-24 09:30:00,90.09,91.02,89.85,90.0,10000.0,77.8676,78.6714,77.6601,77.7898,10000.0
2012-02-24 10:00:00,89.99,90.04,89.68,89.68,29200.0,77.7811,77.8244,77.5132,77.5132,29200.0
2012-02-24 10:30:00,89.79,89.87,89.63,89.76,6000.0,77.6083,77.6774,77.47,77.5823,6000.0
2012-02-24 11:00:00,89.82,89.89,89.76,89.81,30000.0,77.6342,77.6947,77.5823,77.6256,30000.0
2012-02-24 11:30:00,89.79,89.85,89.69,89.79,14500.0,77.6083,77.6601,77.5218,77.6083,14500.0
2012-02-24 12:00:00,89.79,89.79,89.58,89.6,27500.0,77.6083,77.6083,77.4268,77.4441,27500.0
2012-02-24 12:30:00,89.58,89.63,89.45,89.51,29500.0,77.4268,77.47,77.3144,77.3663,29500.0
2012-02-24 13:00:00,89.5,89.53,89.43,89.5,57300.0,77.3576,77.3836,77.2971,77.3576,57300.0
2012-02-24 13:30:00,89.5,89.55,89.3,89.34,36000.0,77.3576,77.4008,77.1848,77.2193,36000.0
2012-02-24 14:00:00,89.29,89.57,89.23,89.25,29500.0,77.1761,77.4181,77.1243,77.1415,29500.0
2012-02-24 14:30:00,89.21,89.21,88.76,88.96,32300.0,77.107,77.107,76.718,76.8909,32300.0
2012-02-24 15:00:00,88.99,89.13,88.87,89.0,37700.0,76.9168,77.0378,76.8131,76.9255,37700.0
2012-02-24 15:30:00,89.0,89.04,88.7,88.97,85100.0,76.9255,76.96,76.6662,76.8995,85100.0
2012-02-27 09:30:00,88.4,89.36,87.32,87.82,19900.0,76.6389,77.4712,75.7026,76.1361,19900.0
2012-02-27 10:00:00,87.77,88.53,87.72,88.4,17100.0,76.0927,76.7516,76.0494,76.6389,17100.0
2012-02-27 10:30:00,88.37,88.71,88.25,88.5,13200.0,76.6129,76.9077,76.5089,76.7256,13200.0
2012-02-27 11:00:00,88.5,88.85,88.37,88.75,57300.0,76.7256,77.029,76.6129,76.9423,57300.0
2012-02-27 11:30:00,88.75,88.99,88.57,88.62,14200.0,76.9423,77.1504,76.7863,76.8296,14200.0
2012-02-27 12:00:00,88.7,88.73,88.43,88.48,18900.0,76.899,76.925,76.6649,76.7083,18900.0
2012-02-27 12:30:00,88.51,88.61,88.45,88.61,26900.0,76.7343,76.821,76.6823,76.821,26900.0
2012-02-27 13:00:00,88.6,88.75,88.47,88.7,22200.0,76.8123,76.9423,76.6996,76.899,22200.0
2012-02-27 13:30:00,88.69,88.98,88.69,88.8,14300.0,76.8903,77.1417,76.8903,76.9857,14300.0
2012-02-27 14:00:00,88.83,89.1,88.69,89.08,13800.0,77.0117,77.2458,76.8903,77.2284,13800.0
2012-02-27 14:30:00,89.12,89.3,89.04,89.29,12000.0,77.2631,77.4192,77.1938,77.4105,12000.0
2012-02-27 15:00:00,89.29,89.31,89.04,89.12,24300.0,77.4105,77.4278,77.1938,77.2631,24300.0
2012-02-27 15:30:00,89.12,89.22,88.86,88.94,48400.0,77.2631,77.3498,77.0377,77.1071,48400.0
2012-02-28 09:30:00,89.32,89.32,88.82,89.21,9600.0,77.4365,77.4365,77.003,77.3411,9600.0
2012-02-28 10:00:00,89.31,89.34,88.89,89.26,11900.0,77.4278,77.4539,77.0637,77.3845,11900.0
2012-02-28 10:30:00,89.3,89.45,88.86,89.0,20200.0,77.4192,77.5492,77.0377,77.1591,20200.0
2012-02-28 11:00:00,89.03,89.19,88.88,89.14,8500.0,77.1851,77.3238,77.0551,77.2805,8500.0
2012-02-28 11:30:00,89.15,89.17,88.69,88.72,28000.0,77.2891,77.3065,76.8903,76.9163,28000.0
2012-02-28 12:00:00,88.76,88.98,88.64,88.64,26200.0,76.951,77.1417,76.847,76.847,26200.0
2012-02-28 12:30:00,88.68,88.84,88.45,88.84,33700.0,76.8817,77.0204,76.6823,77.0204,33700.0
2012-02-28 13:00:00,88.85,88.93,88.65,88.7,12600.0,77.029,77.0984,76.8557,76.899,12600.0
2012-02-28 13:30:00,88.69,88.7,88.18,88.31,12300.0,76.8903,76.899,76.4482,76.5609,12300.0
2012-02-28 14:00:00,88.32,88.5,88.31,88.44,13600.0,76.5696,76.7256,76.5609,76.6736,13600.0
2012-02-28 14:30:00,88.45,88.66,88.38,88.38,21100.0,76.6823,76.8643,76.6216,76.6216,21100.0
2012-02-28 15:00:00,88.39,88.85,88.38,88.84,25600.0,76.6302,77.029,76.6216,77.0204,25600.0
2012-02-28 15:30:00,88.84,88.94,88.74,88.84,41800.0,77.0204,77.1071,76.9337,77.0204,41800.0
2012-02-29 09:30:00,89.05,89.25,88.76,89.03,8600.0,77.2024,77.3758,76.951,77.1851,8600.0
2012-02-29 10:00:00,89.13,89.27,89.0,89.06,7800.0,77.2718,77.3932,77.1591,77.2111,7800.0
2012-02-29 10:30:00,89.02,89.04,88.22,88.3,27500.0,77.1764,77.1938,76.4829,76.5522,27500.0
2012-02-29 11:00:00,88.32,88.32,87.72,87.72,53000.0,76.5696,76.5696,76.0494,76.0494,53000.0
2012-02-29 11:30:00,87.64,88.0,87.64,87.89,48300.0,75.98,76.2921,75.98,76.1968,48300.0
2012-02-29 12:00:00,87.89,87.96,87.62,87.68,18000.0,76.1968,76.2575,75.9627,76.0147,18000.0
2012-02-29 12:30:00,87.74,87.84,87.38,87.38,27200.0,76.0667,76.1534,75.7546,75.7546,27200.0
2012-02-29 13:00:00,87.39,87.66,87.39,87.48,33700.0,75.7633,75.9974,75.7633,75.8413,33700.0
2012-02-29 13:30:00,87.48,87.55,87.23,87.42,23900.0,75.8413,75.902,75.6246,75.7893,23900.0
2012-02-29 14:00:00,87.41,87.46,87.27,87.3,83500.0,75.7806,75.824,75.6593,75.6853,83500.0
2012-02-29 14:30:00,87.3,87.34,87.14,87.18,62500.0,75.6853,75.7199,75.5465,75.5812,62500.0
2012-02-29 15:00:00,87.18,87.37,87.09,87.37,81400.0,75.5812,75.7459,75.5032,75.7459,81400.0
2012-02-29 15:30:00,87.36,87.69,87.34,87.37,192200.0,75.7373,76.0234,75.7199,75.7459,192200.0
2012-03-01 09:30:00,88.0,88.4,87.85,88.11,30500.0,76.2921,76.6389,76.1621,76.3875,30500.0
2012-03-01 10:00:00,88.04,88.1,87.68,87.84,49400.0,76.3268,76.3788,76.0147,76.1534,49400.0
2012-03-01 10:30:00,87.82,87.96,87.64,87.7,33900.0,76.1361,76.2575,75.98,76.032,33900.0
2012-03-01 11:00:00,87.73,87.8,87.53,87.65,59000.0,76.0581,76.1187,75.8847,75.9887,59000.0
2012-03-01 11:30:00,87.66,87.86,87.56,87.74,19200.0,75.9974,76.1708,75.9107,76.0667,19200.0
2012-03-01 12:00:00,87.72,87.81,87.7,87.72,11900.0,76.0494,76.1274,76.032,76.0494,11900.0
2012-03-01 12:30:00,87.72,87.95,87.7,87.83,15800.0,76.0494,76.2488,76.032,76.1447,15800.0
2012-03-01 13:00:00,87.84,88.03,87.74,88.01,28600.0,76.1534,76.3181,76.0667,76.3008,28600.0
2012-03-01 13:30:00,88.01,88.05,87.92,88.01,18400.0,76.3008,76.3355,76.2228,76.3008,18400.0
2012-03-01 14:00:00,88.01,88.19,87.82,87.82,31400.0,76.3008,76.4569,76.1361,76.1361,31400.0
2012-03-01 14:30:00,87.84,88.12,87.83,88.12,28300.0,76.1534,76.3962,76.1447,76.3962,28300.0
2012-03-01 15:00:00,88.1,88.18,87.6,87.71,36900.0,76.3788,76.4482,75.9453,76.0407,36900.0
2012-03-01 15:30:00,87.72,87.86,87.46,87.75,87100.0,76.0494,76.1708,75.824,76.0754,87100.0
2012-03-02 09:30:00,87.84,88.52,87.61,87.69,10100.0,76.1534,76.7429,75.954,76.0234,10100.0
2012-03-02 10:00:00,87.69,87.93,87.54,87.72,8400.0,76.0234,76.2314,75.8933,76.0494,8400.0
2012-03-02 10:30:00,87.75,88.0,87.58,87.89,19700.0,76.0754,76.2921,75.928,76.1968,19700.0
2012-03-02 11:00:00,87.91,87.91,87.48,87.57,13700.0,76.2141,76.2141,75.8413,75.9193,13700.0
2012-03-02 11:30:00,87.59,87.59,87.2,87.23,10400.0,75.9367,75.9367,75.5986,75.6246,10400.0
2012-03-02 12:00:00,87.18,87.32,86.98,87.21,16000.0,75.5812,75.7026,75.4078,75.6072,16000.0
2012-03-02 12:30:00,87.19,87.28,87.02,87.18,17400.0,75.5899,75.6679,75.4425,75.5812,17400.0
2012-03-02 13:00:00,87.09,87.13,86.69,86.77,22800.0,75.5032,75.5379,75.1564,75.2258,22800.0
2012-03-02 13:30:00,86.78,86.8,86.66,86.73,31000.0,75.2344,75.2518,75.1304,75.1911,31000.0
2012-03-02 14:00:00,86.72,87.0,86.69,86.81,39100.0,75.1824,75.4252,75.1564,75.2605,39100.0
2012-03-02 14:30:00,86.83,86.83,86.65,86.66,21600.0,75.2778,75.2778,75.1217,75.1304,21600.0
2012-03-02 15:00:00,86.66,86.72,86.27,86.27,51500.0,75.1304,75.1824,74.7923,74.7923,51500.0
2012-03-02 15:30:00,86.28,86.34,85.92,86.24,116500.0,74.801,74.853,74.4889,74.7663,116500.0
2012-03-05 09:30:00,86.27,86.65,86.14,86.62,26700.0,74.7923,75.1217,74.6796,75.0957,26700.0
2012-03-05 10:00:00,86.63,86.81,86.14,86.17,54100.0,75.1044,75.2605,74.6796,74.7056,54100.0
2012-03-05 10:30:00,86.15,86.23,85.9,85.96,31400.0,74.6883,74.7576,74.4715,74.5235,31400.0
2012-03-05 11:00:00,86.0,86.1,85.65,85.83,25800.0,74.5582,74.6449,74.2548,74.4108,25800.0
2012-03-05 11:30:00,85.81,85.89,85.38,85.45,30900.0,74.3935,74.4629,74.0207,74.0814,30900.0
2012-03-05 12:00:00,85.44,85.87,85.44,85.66,13100.0,74.0727,74.4455,74.0727,74.2635,13100.0
2012-03-05 12:30:00,85.66,85.93,85.66,85.73,27300.0,74.2635,74.4975,74.2635,74.3241,27300.0
2012-03-05 13:00:00,85.71,86.19,85.71,86.09,60200.0,74.3068,74.7229,74.3068,74.6362,60200.0
2012-03-05 13:30:00,86.03,86.09,85.93,86.04,23100.0,74.5842,74.6362,74.4975,74.5929,23100.0
2012-03-05 14:00:00,86.02,86.02,85.78,85.86,37400.0,74.5756,74.5756,74.3675,74.4368,37400.0
2012-03-05 14:30:00,85.88,86.7,85.88,86.63,41400.0,74.4542,75.1651,74.4542,75.1044,41400.0
2012-03-05 15:00:00,86.65,86.66,86.34,86.44,46800.0,75.1217,75.1304,74.853,74.9397,46800.0
2012-03-05 15:30:00,86.45,86.69,86.42,86.58,90200.0,74.9483,75.1564,74.9223,75.0611,90200.0
2012-03-06 09:30:00,85.81,86.54,85.55,86.14,28200.0,74.3935,75.0264,74.1681,74.6796,28200.0
2012-03-06 10:00:00,86.13,86.29,85.87,85.9,30800.0,74.6709,74.8096,74.4455,74.4715,30800.0
2012-03-06 10:30:00,85.89,86.15,85.72,85.78,17400.0,74.4629,74.6883,74.3155,74.3675,17400.0
2012-03-06 11:00:00,85.79,86.05,85.79,86.05,10800.0,74.3762,74.6016,74.3762,74.6016,10800.0
2012-03-06 11:30:00,86.01,86.03,85.8,85.9,16300.0,74.5669,74.5842,74.3848,74.4715,16300.0
2012-03-06 12:00:00,85.9,85.98,85.74,85.84,24800.0,74.4715,74.5409,74.3328,74.4195,24800.0
2012-03-06 12:30:00,85.87,86.17,85.86,86.06,21900.0,74.4455,74.7056,74.4368,74.6102,21900.0
2012-03-06 13:00:00,86.07,86.15,86.0,86.11,29700.0,74.6189,74.6883,74.5582,74.6536,29700.0
2012-03-06 13:30:00,86.09,86.13,85.89,85.95,25200.0,74.6362,74.6709,74.4629,74.5149,25200.0
2012-03-06 14:00:00,85.98,86.15,85.94,86.08,47300.0,74.5409,74.6883,74.5062,74.6276,47300.0
2012-03-06 14:30:00,86.06,86.16,86.0,86.01,62900.0,74.6102,74.6969,74.5582,74.5669,62900.0
2012-03-06 15:00:00,86.02,86.15,86.0,86.02,44200.0,74.5756,74.6883,74.5582,74.5756,44200.0
2012-03-06 15:30:00,86.02,86.33,86.02,86.23,91100.0,74.5756,74.8443,74.5756,74.7576,91100.0
2012-03-07 09:30:00,86.17,87.53,86.12,86.22,22500.0,74.7056,75.8847,74.6623,74.7489,22500.0
2012-03-07 10:00:00,86.25,86.33,86.03,86.08,11100.0,74.775,74.8443,74.5842,74.6276,11100.0
2012-03-07 10:30:00,86.13,86.37,86.13,86.3,15100.0,74.6709,74.879,74.6709,74.8183,15100.0
2012-03-07 11:00:00,86.32,86.35,86.24,86.35,19400.0,74.8356,74.8617,74.7663,74.8617,19400.0
2012-03-07 11:30:00,86.36,86.37,85.86,86.05,26700.0,74.8703,74.879,74.4368,74.6016,26700.0
2012-03-07 12:00:00,86.06,86.11,85.81,85.86,22600.0,74.6102,74.6536,74.3935,74.4368,22600.0
2012-03-07 12:30:00,85.89,86.25,85.89,86.22,16600.0,74.4629,74.775,74.4629,74.7489,16600.0
2012-03-07 13:00:00,86.24,86.35,86.17,86.32,20200.0,74.7663,74.8617,74.7056,74.8356,20200.0
2012-03-07 13:30:00,86.35,86.37,86.26,86.36,24400.0,74.8617,74.879,74.7836,74.8703,24400.0
2012-03-07 14:00:00,86.36,86.55,86.35,86.54,27700.0,74.8703,75.035,74.8617,75.0264,27700.0
2012-03-07 14:30:00,86.53,86.55,86.26,86.4,36400.0,75.0177,75.035,74.7836,74.905,36400.0
2012-03-07 15:00:00,86.39,86.48,86.35,86.41,42300.0,74.8963,74.9744,74.8617,74.9137,42300.0
2012-03-07 15:30:00,86.42,86.72,86.41,86.52,74500.0,74.9223,75.1824,74.9137,75.009,74500.0
2012-03-08 09:30:00,86.82,87.78,86.82,87.5,30200.0,75.2691,76.1014,75.2691,75.8587,30200.0
2012-03-08 10:00:00,87.5,87.83,87.4,87.45,33400.0,75.8587,76.1447,75.772,75.8153,33400.0
2012-03-08 10:30:00,87.4,87.83,87.35,87.79,53500.0,75.772,76.1447,75.7286,76.1101,53500.0
2012-03-08 11:00:00,87.84,88.5,87.84,88.43,28900.0,76.1534,76.7256,76.1534,76.6649,28900.0
2012-03-08 11:30:00,88.41,88.43,88.33,88.37,45000.0,76.6476,76.6649,76.5782,76.6129,45000.0
2012-03-08 12:00:00,88.36,88.59,88.34,88.59,26200.0,76.6042,76.8036,76.5869,76.8036,26200.0
2012-03-08 12:30:00,88.59,88.59,88.35,88.47,11900.0,76.8036,76.8036,76.5956,76.6996,11900.0
2012-03-08 13:00:00,88.45,88.45,88.3,88.43,15600.0,76.6823,76.6823,76.5522,76.6649,15600.0
2012-03-08 13:30:00,88.39,88.52,88.37,88.47,14300.0,76.6302,76.7429,76.6129,76.6996,14300.0
2012-03-08 14:00:00,88.46,88.46,88.03,88.08,27000.0,76.6909,76.6909,76.3181,76.3615,27000.0
2012-03-08 14:30:00,88.08,88.22,87.99,88.18,27900.0,76.3615,76.4829,76.2835,76.4482,27900.0
2012-03-08 15:00:00,88.18,88.47,88.12,88.44,37700.0,76.4482,76.6996,76.3962,76.6736,37700.0
2012-03-08 15:30:00,88.45,88.56,88.35,88.49,76400.0,76.6823,76.7776,76.5956,76.7169,76400.0
2012-03-09 09:30:00,88.72,89.42,88.72,89.0,41300.0,76.9163,77.5232,76.9163,77.1591,41300.0
2012-03-09 10:00:00,88.97,90.19,88.97,90.13,32300.0,77.1331,78.1908,77.1331,78.1387,32300.0
2012-03-09 10:30:00,90.13,90.24,90.01,90.18,21400.0,78.1387,78.2341,78.0347,78.1821,21400.0
2012-03-09 11:00:00,90.15,90.16,89.91,89.97,25900.0,78.1561,78.1648,77.948,78.0,25900.0
2012-03-09 11:30:00,89.95,89.95,89.77,89.81,14000.0,77.9827,77.9827,77.8266,77.8613,14000.0
2012-03-09 12:00:00,89.79,90.02,89.79,90.0,7900.0,77.844,78.0434,77.844,78.026,7900.0
2012-03-09 12:30:00,89.96,90.05,89.78,90.0,27200.0,77.9914,78.0694,77.8353,78.026,27200.0
2012-03-09 13:00:00,89.97,90.03,89.8,89.8,9900.0,78.0,78.0521,77.8527,77.8527,9900.0
2012-03-09 13:30:00,89.76,89.81,89.67,89.73,14100.0,77.818,77.8613,77.7399,77.792,14100.0
2012-03-09 14:00:00,89.73,90.28,89.72,90.24,53600.0,77.792,78.2688,77.7833,78.2341,53600.0
2012-03-09 14:30:00,90.24,90.38,90.03,90.09,21400.0,78.2341,78.3555,78.0521,78.1041,21400.0
2012-03-09 15:00:00,90.18,90.24,90.09,90.15,21500.0,78.1821,78.2341,78.1041,78.1561,21500.0
2012-03-09 15:30:00,90.14,90.16,89.95,90.13,109500.0,78.1474,78.1648,77.9827,78.1387,109500.0
2012-03-12 09:30:00,90.05,90.71,90.05,90.49,34400.0,78.0694,78.6416,78.0694,78.4509,34400.0
2012-03-12 10:00:00,90.49,90.83,90.29,90.61,45400.0,78.4509,78.7456,78.2775,78.5549,45400.0
2012-03-12 10:30:00,90.57,90.58,90.33,90.33,44300.0,78.5202,78.5289,78.3121,78.3121,44300.0
2012-03-12 11:00:00,90.38,90.38,89.94,90.11,47600.0,78.3555,78.3555,77.974,78.1214,47600.0
2012-03-12 11:30:00,90.08,90.83,90.08,90.72,19100.0,78.0954,78.7456,78.0954,78.6503,19100.0
2012-03-12 12:00:00,90.68,91.23,90.68,91.12,39700.0,78.6156,79.0924,78.6156,78.997,39700.0
2012-03-12 12:30:00,91.12,91.42,91.11,91.33,27300.0,78.997,79.2571,78.9884,79.1791,27300.0
2012-03-12 13:00:00,91.36,91.58,91.23,91.4,30000.0,79.2051,79.3958,79.0924,79.2398,30000.0
2012-03-12 13:30:00,91.36,91.91,91.36,91.82,39500.0,79.2051,79.6819,79.2051,79.6039,39500.0
2012-03-12 14:00:00,91.86,91.86,91.48,91.54,50500.0,79.6386,79.6386,79.3091,79.3612,50500.0
2012-03-12 14:30:00,91.52,91.52,91.24,91.44,43900.0,79.3438,79.3438,79.1011,79.2745,43900.0
2012-03-12 15:00:00,91.44,91.57,91.15,91.42,69600.0,79.2745,79.3872,79.023,79.2571,69600.0
2012-03-12 15:30:00,91.4,91.41,90.34,90.85,167000.0,79.2398,79.2485,78.3208,78.763,167000.0
2012-03-13 09:30:00,91.5,97.42,91.09,95.17,305200.0,79.3265,84.4589,78.971,82.5082,305200.0
2012-03-13 10:00:00,95.16,97.84,94.76,97.35,122000.0,82.4995,84.823,82.1528,84.3982,122000.0
2012-03-13 10:30:00,97.26,99.15,96.95,98.5,178000.0,84.3201,85.9587,84.0514,85.3952,178000.0
2012-03-13 11:00:00,98.51,98.85,97.0,97.86,123100.0,85.4038,85.6986,84.0947,84.8403,123100.0
2012-03-13 11:30:00,97.84,97.97,96.98,97.92,120500.0,84.823,84.9357,84.0774,84.8923,120500.0
2012-03-13 12:00:00,97.91,98.21,97.33,97.59,51500.0,84.8837,85.1438,84.3808,84.6062,51500.0
2012-03-13 12:30:00,97.54,99.39,97.36,99.11,51900.0,84.5629,86.1668,84.4068,85.924,51900.0
2012-03-13 13:00:00,99.12,99.42,98.47,98.8,70500.0,85.9327,86.1928,85.3692,85.6553,70500.0
2012-03-13 13:30:00,98.81,98.97,98.46,98.93,54300.0,85.6639,85.8026,85.3605,85.768,54300.0
2012-03-13 14:00:00,98.98,99.99,98.71,98.94,85900.0,85.8113,86.6869,85.5772,85.7766,85900.0
2012-03-13 14:30:00,98.88,99.0,98.39,98.71,63600.0,85.7246,85.8286,85.2998,85.5772,63600.0
2012-03-13 15:00:00,98.71,98.83,97.79,98.08,118900.0,85.5772,85.6813,84.7796,85.031,118900.0
2012-03-13 15:30:00,98.03,98.75,97.78,98.66,213200.0,84.9877,85.6119,84.771,85.5339,213200.0
2012-03-14 09:30:00,98.31,98.7,97.67,97.73,56500.0,85.2304,85.5686,84.6756,84.7276,56500.0
2012-03-14 10:00:00,97.77,97.91,96.94,97.04,91200.0,84.7623,84.8837,84.0427,84.1294,91200.0
2012-03-14 10:30:00,97.07,97.42,96.39,96.45,64000.0,84.1554,84.4589,83.5659,83.6179,64000.0
2012-03-14 11:00:00,96.46,97.14,96.25,97.01,41800.0,83.6266,84.2161,83.4445,84.1034,41800.0
2012-03-14 11:30:00,97.03,97.24,96.76,97.13,45200.0,84.1207,84.3028,83.8867,84.2074,45200.0
2012-03-14 12:00:00,97.14,97.55,97.12,97.3,29300.0,84.2161,84.5716,84.1988,84.3548,29300.0
2012-03-14 12:30:00,97.26,97.99,97.21,97.65,40400.0,84.3201,84.953,84.2768,84.6583,40400.0
2012-03-14 13:00:00,97.62,97.99,97.61,97.78,25200.0,84.6322,84.953,84.6236,84.771,25200.0
2012-03-14 13:30:00,97.83,97.92,97.4,97.75,43700.0,84.8143,84.8923,84.4415,84.745,43700.0
2012-03-14 14:00:00,97.72,97.93,97.5,97.53,39000.0,84.7189,84.901,84.5282,84.5542,39000.0
2012-03-14 14:30:00,97.54,97.8,97.5,97.73,39300.0,84.5629,84.7883,84.5282,84.7276,39300.0
2012-03-14 15:00:00,97.72,97.98,97.52,97.95,64400.0,84.7189,84.9444,84.5456,84.9183,64400.0
2012-03-14 15:30:00,97.95,98.0,97.39,97.79,120300.0,84.9183,84.9617,84.4328,84.7796,120300.0
2012-03-15 09:30:00,97.63,97.7,96.72,97.25,38200.0,84.6409,84.7016,83.852,84.3115,38200.0
2012-03-15 10:00:00,97.23,98.27,97.07,98.15,48000.0,84.2941,85.1958,84.1554,85.0917,48000.0
2012-03-15 10:30:00,98.2,98.45,97.75,97.85,31100.0,85.1351,85.3518,84.745,84.8316,31100.0
2012-03-15 11:00:00,97.89,98.35,97.7,98.29,16100.0,84.8663,85.2651,84.7016,85.2131,16100.0
2012-03-15 11:30:00,98.28,98.68,98.17,98.64,19400.0,85.2044,85.5512,85.1091,85.5165,19400.0
2012-03-15 12:00:00,98.66,98.83,98.53,98.72,17600.0,85.5339,85.6813,85.4212,85.5859,17600.0
2012-03-15 12:30:00,98.76,99.13,98.7,99.0,26700.0,85.6206,85.9414,85.5686,85.8286,26700.0
2012-03-15 13:00:00,98.99,99.11,98.86,98.89,16800.0,85.82,85.924,85.7073,85.7333,16800.0
2012-03-15 13:30:00,98.93,99.01,98.84,98.94,24600.0,85.768,85.8373,85.6899,85.7766,24600.0
2012-03-15 14:00:00,98.93,99.0,98.81,98.83,18900.0,85.768,85.8286,85.6639,85.6813,18900.0
2012-03-15 14:30:00,98.82,98.83,98.64,98.77,34000.0,85.6726,85.6813,85.5165,85.6292,34000.0
2012-03-15 15:00:00,98.77,98.79,98.56,98.78,23600.0,85.6292,85.6466,85.4472,85.6379,23600.0
2012-03-15 15:30:00,98.77,98.89,98.56,98.88,68800.0,85.6292,85.7333,85.4472,85.7246,68800.0
2012-03-16 09:30:00,98.08,98.63,97.98,98.45,98100.0,85.031,85.5079,84.9444,85.3518,98100.0
2012-03-16 10:00:00,98.48,98.64,98.16,98.53,30900.0,85.3778,85.5165,85.1004,85.4212,30900.0
2012-03-16 10:30:00,98.55,98.75,98.43,98.55,26100.0,85.4385,85.6119,85.3345,85.4385,26100.0
2012-03-16 11:00:00,98.56,98.65,98.46,98.55,24500.0,85.4472,85.5252,85.3605,85.4385,24500.0
2012-03-16 11:30:00,98.56,98.76,98.5,98.7,31200.0,85.4472,85.6206,85.3952,85.5686,31200.0
2012-03-16 12:00:00,98.68,98.71,98.58,98.69,25700.0,85.5512,85.5772,85.4645,85.5599,25700.0
2012-03-16 12:30:00,98.67,98.96,98.63,98.94,19800.0,85.5426,85.794,85.5079,85.7766,19800.0
2012-03-16 13:00:00,98.9,99.15,98.9,99.04,19700.0,85.742,85.9587,85.742,85.8633,19700.0
2012-03-16 13:30:00,99.05,99.29,98.98,99.17,34300.0,85.872,86.0801,85.8113,85.976,34300.0
2012-03-16 14:00:00,99.2,99.34,99.0,99.04,48000.0,86.002,86.1234,85.8286,85.8633,48000.0
2012-03-16 14:30:00,99.04,99.37,98.9,99.28,35000.0,85.8633,86.1494,85.742,86.0714,35000.0
2012-03-16 15:00:00,99.28,99.44,99.27,99.33,43700.0,86.0714,86.2101,86.0627,86.1147,43700.0
2012-03-16 15:30:00,99.32,99.53,99.18,99.51,168600.0,86.1061,86.2881,85.9847,86.2708,168600.0
2012-03-19 09:30:00,99.35,99.76,98.94,99.74,15700.0,86.1321,86.4875,85.7766,86.4702,15700.0
2012-03-19 10:00:00,99.72,99.72,99.0,99.13,13100.0,86.4529,86.4529,85.8286,85.9414,13100.0
2012-03-19 10:30:00,99.15,99.16,98.75,98.75,13900.0,85.9587,85.9674,85.6119,85.6119,13900.0
2012-03-19 11:00:00,98.71,98.91,98.64,98.7,19800.0,85.5772,85.7506,85.5165,85.5686,19800.0
2012-03-19 11:30:00,98.85,99.1,98.79,98.98,12500.0,85.6986,85.9153,85.6466,85.8113,12500.0
2012-03-19 12:00:00,99.01,99.12,99.01,99.05,7700.0,85.8373,85.9327,85.8373,85.872,7700.0
2012-03-19 12:30:00,99.08,99.26,99.05,99.16,11200.0,85.898,86.0541,85.872,85.9674,11200.0
2012-03-19 13:00:00,99.17,99.27,99.09,99.15,20400.0,85.976,86.0627,85.9067,85.9587,20400.0
2012-03-19 13:30:00,99.19,99.33,99.18,99.33,10600.0,85.9934,86.1147,85.9847,86.1147,10600.0
2012-03-19 14:00:00,99.34,99.43,99.28,99.35,11600.0,86.1234,86.2014,86.0714,86.1321,11600.0
2012-03-19 14:30:00,99.32,99.32,99.1,99.15,15700.0,86.1061,86.1061,85.9153,85.9587,15700.0
2012-03-19 15:00:00,99.16,99.31,99.13,99.25,25900.0,85.9674,86.0974,85.9414,86.0454,25900.0
2012-03-19 15:30:00,99.27,99.42,99.22,99.32,139800.0,86.0627,86.1928,86.0194,86.1061,139800.0
2012-03-20 09:30:00,98.7,98.8,98.01,98.2,50400.0,85.5686,85.6553,84.9704,85.1351,50400.0
2012-03-20 10:00:00,98.13,98.42,98.12,98.23,46000.0,85.0744,85.3258,85.0657,85.1611,46000.0
2012-03-20 10:30:00,98.29,98.46,98.16,98.36,28600.0,85.2131,85.3605,85.1004,85.2738,28600.0
2012-03-20 11:00:00,98.41,98.44,98.29,98.36,7700.0,85.3171,85.3432,85.2131,85.2738,7700.0
2012-03-20 11:30:00,98.35,98.47,98.07,98.3,16800.0,85.2651,85.3692,85.0224,85.2218,16800.0
2012-03-20 12:00:00,98.32,98.42,98.25,98.26,10100.0,85.2391,85.3258,85.1784,85.1871,10100.0
2012-03-20 12:30:00,98.26,98.45,98.22,98.37,10400.0,85.1871,85.3518,85.1524,85.2825,10400.0
2012-03-20 13:00:00,98.36,98.67,98.36,98.63,11600.0,85.2738,85.5426,85.2738,85.5079,11600.0
2012-03-20 13:30:00,98.63,98.7,98.48,98.66,38900.0,85.5079,85.5686,85.3778,85.5339,38900.0
2012-03-20 14:00:00,98.72,99.0,98.71,98.96,9900.0,85.5859,85.8286,85.5772,85.794,9900.0
2012-03-20 14:30:00,98.96,99.0,98.72,98.72,12900.0,85.794,85.8286,85.5859,85.5859,12900.0
2012-03-20 15:00:00,98.75,99.13,98.75,99.08,22600.0,85.6119,85.9414,85.6119,85.898,22600.0
2012-03-20 15:30:00,99.08,99.1,98.73,98.94,53400.0,85.898,85.9153,85.5946,85.7766,53400.0
2012-03-21 09:30:00,99.24,99.33,98.52,98.67,17200.0,86.0367,86.1147,85.4125,85.5426,17200.0
2012-03-21 10:00:00,98.77,98.91,98.53,98.8,11300.0,85.6292,85.7506,85.4212,85.6553,11300.0
2012-03-21 10:30:00,98.83,99.02,98.69,98.81,11200.0,85.6813,85.846,85.5599,85.6639,11200.0
2012-03-21 11:00:00,98.78,99.21,98.67,99.1,29600.0,85.6379,86.0107,85.5426,85.9153,29600.0
2012-03-21 11:30:00,99.1,99.19,98.93,99.12,12700.0,85.9153,85.9934,85.768,85.9327,12700.0
2012-03-21 12:00:00,99.16,99.44,99.16,99.34,6800.0,85.9674,86.2101,85.9674,86.1234,6800.0
2012-03-21 12:30:00,99.34,99.34,99.21,99.27,13900.0,86.1234,86.1234,86.0107,86.0627,13900.0
2012-03-21 13:00:00,99.29,99.3,99.03,99.19,11800.0,86.0801,86.0887,85.8547,85.9934,11800.0
2012-03-21 13:30:00,99.18,99.27,98.97,99.22,12300.0,85.9847,86.0627,85.8026,86.0194,12300.0
2012-03-21 14:00:00,99.25,99.39,99.25,99.36,11500.0,86.0454,86.1668,86.0454,86.1408,11500.0
2012-03-21 14:30:00,99.36,99.42,98.94,99.13,31500.0,86.1408,86.1928,85.7766,85.9414,31500.0
2012-03-21 15:00:00,99.1,99.38,99.05,99.31,18000.0,85.9153,86.1581,85.872,86.0974,18000.0
2012-03-21 15:30:00,99.32,99.39,99.11,99.35,70600.0,86.1061,86.1668,85.924,86.1321,70600.0
2012-03-22 09:30:00,98.06,98.18,97.68,97.87,18000.0,85.0137,85.1177,84.6843,84.849,18000.0
2012-03-22 10:00:00,97.78,98.04,97.6,97.67,14900.0,84.771,84.9964,84.6149,84.6756,14900.0
2012-03-22 10:30:00,97.65,97.76,97.32,97.32,14500.0,84.6583,84.7536,84.3722,84.3722,14500.0
2012-03-22 11:00:00,97.27,97.68,97.18,97.67,17700.0,84.3288,84.6843,84.2508,84.6756,17700.0
2012-03-22 11:30:00,97.68,97.77,97.56,97.73,12600.0,84.6843,84.7623,84.5802,84.7276,12600.0
2012-03-22 12:00:00,97.73,98.0,97.73,97.98,14900.0,84.7276,84.9617,84.7276,84.9444,14900.0
2012-03-22 12:30:00,98.0,98.29,97.86,98.29,10100.0,84.9617,85.2131,84.8403,85.2131,10100.0
2012-03-22 13:00:00,98.31,98.37,98.25,98.35,13700.0,85.2304,85.2825,85.1784,85.2651,13700.0
2012-03-22 13:30:00,98.35,98.56,98.35,98.5,10900.0,85.2651,85.4472,85.2651,85.3952,10900.0
2012-03-22 14:00:00,98.48,98.64,98.41,98.6,12800.0,85.3778,85.5165,85.3171,85.4819,12800.0
2012-03-22 14:30:00,98.59,98.7,98.47,98.65,23800.0,85.4732,85.5686,85.3692,85.5252,23800.0
2012-03-22 15:00:00,98.65,98.65,98.24,98.45,26900.0,85.5252,85.5252,85.1698,85.3518,26900.0
2012-03-22 15:30:00,98.44,98.69,98.35,98.43,56600.0,85.3432,85.5599,85.2651,85.3345,56600.0
2012-03-23 09:30:00,98.68,98.69,97.9,97.9,11500.0,85.5512,85.5599,84.875,84.875,11500.0
2012-03-23 10:00:00,97.74,97.76,97.33,97.57,14000.0,84.7363,84.7536,84.3808,84.5889,14000.0
2012-03-23 10:30:00,97.58,98.38,97.58,98.35,14700.0,84.5976,85.2911,84.5976,85.2651,14700.0
2012-03-23 11:00:00,98.36,98.52,98.31,98.51,11100.0,85.2738,85.4125,85.2304,85.4038,11100.0
2012-03-23 11:30:00,98.54,98.76,98.54,98.56,19400.0,85.4298,85.6206,85.4298,85.4472,19400.0
2012-03-23 12:00:00,98.61,98.61,98.4,98.42,9900.0,85.4905,85.4905,85.3085,85.3258,9900.0
2012-03-23 12:30:00,98.4,98.61,98.37,98.58,17800.0,85.3085,85.4905,85.2825,85.4645,17800.0
2012-03-23 13:00:00,98.59,98.75,98.58,98.68,8100.0,85.4732,85.6119,85.4645,85.5512,8100.0
2012-03-23 13:30:00,98.69,98.81,98.57,98.66,17600.0,85.5599,85.6639,85.4559,85.5339,17600.0
2012-03-23 14:00:00,98.63,98.69,98.52,98.54,34600.0,85.5079,85.5599,85.4125,85.4298,34600.0
2012-03-23 14:30:00,98.55,98.65,98.5,98.53,33100.0,85.4385,85.5252,85.3952,85.4212,33100.0
2012-03-23 15:00:00,98.54,98.55,98.28,98.41,52900.0,85.4298,85.4385,85.2044,85.3171,52900.0
2012-03-23 15:30:00,98.45,98.64,98.37,98.62,45500.0,85.3518,85.5165,85.2825,85.4992,45500.0
2012-03-26 09:30:00,99.44,99.5,99.02,99.36,10800.0,86.2101,86.2621,85.846,86.1408,10800.0
2012-03-26 10:00:00,99.32,99.67,99.2,99.47,12700.0,86.1061,86.4095,86.002,86.2361,12700.0
2012-03-26 10:30:00,99.45,99.58,99.39,99.51,16300.0,86.2188,86.3315,86.1668,86.2708,16300.0
2012-03-26 11:00:00,99.5,99.52,99.31,99.46,9900.0,86.2621,86.2795,86.0974,86.2274,9900.0
2012-03-26 11:30:00,99.47,99.62,99.42,99.48,18300.0,86.2361,86.3662,86.1928,86.2448,18300.0
2012-03-26 12:00:00,99.47,99.49,99.27,99.35,7100.0,86.2361,86.2535,86.0627,86.1321,7100.0
2012-03-26 12:30:00,99.33,99.37,99.13,99.17,17300.0,86.1147,86.1494,85.9414,85.976,17300.0
2012-03-26 13:00:00,99.19,99.28,99.06,99.22,9900.0,85.9934,86.0714,85.8807,86.0194,9900.0
2012-03-26 13:30:00,99.16,99.49,99.16,99.49,8600.0,85.9674,86.2535,85.9674,86.2535,8600.0
2012-03-26 14:00:00,99.42,99.83,99.42,99.77,11900.0,86.1928,86.5482,86.1928,86.4962,11900.0
2012-03-26 14:30:00,99.77,99.79,99.62,99.71,14700.0,86.4962,86.5135,86.3662,86.4442,14700.0
2012-03-26 15:00:00,99.73,100.0,99.67,99.86,36800.0,86.4615,86.6956,86.4095,86.5742,36800.0
2012-03-26 15:30:00,99.85,100.17,99.8,100.16,92400.0,86.5656,86.843,86.5222,86.8343,92400.0
2012-03-27 09:30:00,99.99,100.26,99.89,100.03,22400.0,86.6869,86.921,86.6002,86.7216,22400.0
2012-03-27 10:00:00,100.0,100.26,99.89,100.14,16400.0,86.6956,86.921,86.6002,86.817,16400.0
2012-03-27 10:30:00,100.14,100.19,99.84,99.85,8000.0,86.817,86.8603,86.5569,86.5656,8000.0
2012-03-27 11:00:00,99.85,100.08,99.84,99.93,8900.0,86.5656,86.765,86.5569,86.6349,8900.0
2012-03-27 11:30:00,99.96,100.0,99.63,99.83,19600.0,86.6609,86.6956,86.3748,86.5482,19600.0
2012-03-27 12:00:00,99.88,100.07,99.76,100.03,9900.0,86.5916,86.7563,86.4875,86.7216,9900.0
2012-03-27 12:30:00,100.01,100.18,99.96,100.17,10700.0,86.7043,86.8517,86.6609,86.843,10700.0
2012-03-27 13:00:00,100.18,100.34,99.96,100.0,22300.0,86.8517,86.9904,86.6609,86.6956,22300.0
2012-03-27 13:30:00,99.99,100.04,99.85,99.95,13900.0,86.6869,86.7303,86.5656,86.6523,13900.0
2012-03-27 14:00:00,99.96,100.12,99.84,100.06,10200.0,86.6609,86.7996,86.5569,86.7476,10200.0
2012-03-27 14:30:00,100.06,100.2,100.0,100.17,15900.0,86.7476,86.869,86.6956,86.843,15900.0
2012-03-27 15:00:00,100.12,100.14,99.91,99.93,24300.0,86.7996,86.817,86.6176,86.6349,24300.0
2012-03-27 15:30:00,99.91,100.08,99.76,99.86,56800.0,86.6176,86.765,86.4875,86.5742,56800.0
2012-03-28 09:30:00,99.75,99.75,99.22,99.4,52000.0,86.4789,86.4789,86.0194,86.1754,52000.0
2012-03-28 10:00:00,99.43,99.55,99.3,99.39,18300.0,86.2014,86.3055,86.0887,86.1668,18300.0
2012-03-28 10:30:00,99.35,99.36,98.81,98.93,23200.0,86.1321,86.1408,85.6639,85.768,23200.0
2012-03-28 11:00:00,99.0,99.0,98.74,98.82,14400.0,85.8286,85.8286,85.6032,85.6726,14400.0
2012-03-28 11:30:00,98.84,98.9,98.25,98.5,20700.0,85.6899,85.742,85.1784,85.3952,20700.0
2012-03-28 12:00:00,98.47,98.66,98.3,98.49,37900.0,85.3692,85.5339,85.2218,85.3865,37900.0
2012-03-28 12:30:00,98.5,98.68,98.4,98.61,10700.0,85.3952,85.5512,85.3085,85.4905,10700.0
2012-03-28 13:00:00,98.66,98.66,98.39,98.53,4400.0,85.5339,85.5339,85.2998,85.4212,4400.0
2012-03-28 13:30:00,98.49,98.64,98.35,98.6,7700.0,85.3865,85.5165,85.2651,85.4819,7700.0
2012-03-28 14:00:00,98.56,98.57,98.3,98.43,22000.0,85.4472,85.4559,85.2218,85.3345,22000.0
2012-03-28 14:30:00,98.41,98.69,98.41,98.65,13600.0,85.3171,85.5599,85.3171,85.5252,13600.0
2012-03-28 15:00:00,98.8,98.89,98.65,98.75,13300.0,85.6553,85.7333,85.5252,85.6119,13300.0
2012-03-28 15:30:00,98.78,99.05,98.53,99.05,45700.0,85.6379,85.872,85.4212,85.872,45700.0
2012-03-29 09:30:00,98.46,98.46,97.69,97.85,29600.0,85.3605,85.3605,84.6929,84.8316,29600.0
2012-03-29 10:00:00,97.89,98.05,97.74,97.91,19100.0,84.8663,85.005,84.7363,84.8837,19100.0
2012-03-29 10:30:00,97.84,98.05,97.82,97.96,18700.0,84.823,85.005,84.8056,84.927,18700.0
2012-03-29 11:00:00,97.97,98.0,97.75,97.77,13600.0,84.9357,84.9617,84.745,84.7623,13600.0
2012-03-29 11:30:00,97.63,97.68,97.49,97.59,10800.0,84.6409,84.6843,84.5195,84.6062,10800.0
2012-03-29 12:00:00,97.63,97.84,97.45,97.58,34900.0,84.6409,84.823,84.4849,84.5976,34900.0
2012-03-29 12:30:00,97.53,97.86,97.5,97.83,18700.0,84.5542,84.8403,84.5282,84.8143,18700.0
2012-03-29 13:00:00,97.84,97.93,97.54,97.62,20200.0,84.823,84.901,84.5629,84.6322,20200.0
2012-03-29 13:30:00,97.63,97.76,97.58,97.76,12300.0,84.6409,84.7536,84.5976,84.7536,12300.0
2012-03-29 14:00:00,97.77,98.16,97.76,98.16,15700.0,84.7623,85.1004,84.7536,85.1004,15700.0
2012-03-29 14:30:00,98.19,98.26,98.09,98.22,13300.0,85.1264,85.1871,85.0397,85.1524,13300.0
2012-03-29 15:00:00,98.21,98.52,98.11,98.45,26100.0,85.1438,85.4125,85.0571,85.3518,26100.0
2012-03-29 15:30:00,98.43,98.61,98.33,98.4,43400.0,85.3345,85.4905,85.2478,85.3085,43400.0
2012-03-30 09:30:00,98.99,98.99,98.3,98.49,12100.0,85.82,85.82,85.2218,85.3865,12100.0
2012-03-30 10:00:00,98.49,98.55,98.04,98.08,12000.0,85.3865,85.4385,84.9964,85.031,12000.0
2012-03-30 10:30:00,98.1,98.56,97.98,98.42,17400.0,85.0484,85.4472,84.9444,85.3258,17400.0
2012-03-30 11:00:00,98.48,99.06,98.48,98.98,21500.0,85.3778,85.8807,85.3778,85.8113,21500.0
2012-03-30 11:30:00,99.04,99.21,98.9,99.2,26900.0,85.8633,86.0107,85.742,86.002,26900.0
2012-03-30 12:00:00,99.17,99.18,98.97,99.01,11900.0,85.976,85.9847,85.8026,85.8373,11900.0
2012-03-30 12:30:00,99.03,99.3,98.94,99.16,17100.0,85.8547,86.0887,85.7766,85.9674,17100.0
2012-03-30 13:00:00,99.15,99.41,99.1,99.21,11300.0,85.9587,86.1841,85.9153,86.0107,11300.0
2012-03-30 13:30:00,99.26,99.56,99.15,99.55,11900.0,86.0541,86.3141,85.9587,86.3055,11900.0
2012-03-30 14:00:00,99.54,99.62,99.37,99.4,26700.0,86.2968,86.3662,86.1494,86.1754,26700.0
2012-03-30 14:30:00,99.37,99.57,99.33,99.46,20000.0,86.1494,86.3228,86.1147,86.2274,20000.0
2012-03-30 15:00:00,99.49,99.5,99.31,99.4,27200.0,86.2535,86.2621,86.0974,86.1754,27200.0
2012-03-30 15:30:00,99.4,99.5,99.04,99.06,112800.0,86.1754,86.2621,85.8633,85.8807,112800.0
2012-04-02 09:30:00,98.97,98.97,98.28,98.5,22100.0,85.8026,85.8026,85.2044,85.3952,22100.0
2012-04-02 10:00:00,98.59,99.24,98.56,99.1,16800.0,85.4732,86.0367,85.4472,85.9153,16800.0
2012-04-02 10:30:00,99.06,99.25,98.99,99.2,19700.0,85.8807,86.0454,85.82,86.002,19700.0
2012-04-02 11:00:00,99.22,99.25,98.96,99.15,26900.0,86.0194,86.0454,85.794,85.9587,26900.0
2012-04-02 11:30:00,99.16,99.42,99.13,99.39,10300.0,85.9674,86.1928,85.9414,86.1668,10300.0
2012-04-02 12:00:00,99.39,100.0,99.36,99.91,26800.0,86.1668,86.6956,86.1408,86.6176,26800.0
2012-04-02 12:30:00,99.92,100.0,99.9,99.98,5700.0,86.6262,86.6956,86.6089,86.6783,5700.0
2012-04-02 13:00:00,99.97,100.04,99.9,99.94,7400.0,86.6696,86.7303,86.6089,86.6436,7400.0
2012-04-02 13:30:00,99.99,100.27,99.95,100.21,28000.0,86.6869,86.9297,86.6523,86.8777,28000.0
2012-04-02 14:00:00,100.21,100.45,100.17,100.39,17000.0,86.8777,87.0857,86.843,87.0337,17000.0
2012-04-02 14:30:00,100.39,100.64,100.33,100.64,23600.0,87.0337,87.2505,86.9817,87.2505,23600.0
2012-04-02 15:00:00,100.68,100.93,100.64,100.73,42900.0,87.2851,87.5019,87.2505,87.3285,42900.0
2012-04-02 15:30:00,100.74,100.74,100.08,100.22,85700.0,87.3372,87.3372,86.765,86.8863,85700.0
2012-04-03 09:30:00,100.04,100.56,99.85,100.51,32500.0,86.7303,87.1811,86.5656,87.1378,32500.0
2012-04-03 10:00:00,100.4,100.93,100.31,100.66,14800.0,87.0424,87.5019,86.9644,87.2678,14800.0
2012-04-03 10:30:00,100.66,100.9,100.66,100.7,15800.0,87.2678,87.4759,87.2678,87.3025,15800.0
2012-04-03 11:00:00,100.74,100.74,100.32,100.37,18300.0,87.3372,87.3372,86.973,87.0164,18300.0
2012-04-03 11:30:00,100.33,100.55,100.21,100.32,19600.0,86.9817,87.1724,86.8777,86.973,19600.0
2012-04-03 12:00:00,100.27,100.27,99.88,99.88,39800.0,86.9297,86.9297,86.5916,86.5916,39800.0
2012-04-03 12:30:00,99.89,100.13,99.82,100.1,20900.0,86.6002,86.8083,86.5396,86.7823,20900.0
2012-04-03 13:00:00,100.1,100.21,99.98,100.2,22300.0,86.7823,86.8777,86.6783,86.869,22300.0
2012-04-03 13:30:00,100.14,100.18,99.89,100.06,9100.0,86.817,86.8517,86.6002,86.7476,9100.0
2012-04-03 14:00:00,100.03,100.03,99.5,99.53,21300.0,86.7216,86.7216,86.2621,86.2881,21300.0
2012-04-03 14:30:00,99.52,99.71,99.21,99.28,33800.0,86.2795,86.4442,86.0107,86.0714,33800.0
2012-04-03 15:00:00,99.34,99.85,99.34,99.52,56100.0,86.1234,86.5656,86.1234,86.2795,56100.0
2012-04-03 15:30:00,99.49,100.29,99.49,100.17,65500.0,86.2535,86.947,86.2535,86.843,65500.0
2012-04-04 09:30:00,99.34,99.8,99.13,99.8,18500.0,86.1234,86.5222,85.9414,86.5222,18500.0
2012-04-04 10:00:00,99.73,99.73,99.01,99.01,26100.0,86.4615,86.4615,85.8373,85.8373,26100.0
2012-04-04 10:30:00,99.02,99.11,98.74,98.76,12300.0,85.846,85.924,85.6032,85.6206,12300.0
2012-04-04 11:00:00,98.73,98.92,98.68,98.85,23000.0,85.5946,85.7593,85.5512,85.6986,23000.0
2012-04-04 11:30:00,98.84,99.17,98.84,99.0,16000.0,85.6899,85.976,85.6899,85.8286,16000.0
2012-04-04 12:00:00,98.98,99.08,98.77,99.0,16800.0,85.8113,85.898,85.6292,85.8286,16800.0
2012-04-04 12:30:00,98.94,99.18,98.83,99.15,17900.0,85.7766,85.9847,85.6813,85.9587,17900.0
2012-04-04 13:00:00,99.09,99.33,98.98,99.0,17800.0,85.9067,86.1147,85.8113,85.8286,17800.0
2012-04-04 13:30:00,98.98,99.41,98.86,99.26,18200.0,85.8113,86.1841,85.7073,86.0541,18200.0
2012-04-04 14:00:00,99.26,99.31,99.09,99.12,16400.0,86.0541,86.0974,85.9067,85.9327,16400.0
2012-04-04 14:30:00,99.12,99.25,99.0,99.17,20100.0,85.9327,86.0454,85.8286,85.976,20100.0
2012-04-04 15:00:00,99.15,99.31,99.1,99.28,19600.0,85.9587,86.0974,85.9153,86.0714,19600.0
2012-04-04 15:30:00,99.27,99.48,99.26,99.27,44400.0,86.0627,86.2448,86.0541,86.0627,44400.0
2012-04-05 09:30:00,98.93,99.39,98.79,99.24,13100.0,85.768,86.1668,85.6466,86.0367,13100.0
2012-04-05 10:00:00,99.16,99.33,98.95,99.03,11000.0,85.9674,86.1147,85.7853,85.8547,11000.0
2012-04-05 10:30:00,99.03,99.12,98.8,99.11,17900.0,85.8547,85.9327,85.6553,85.924,17900.0
2012-04-05 11:00:00,99.11,99.12,98.91,98.96,10700.0,85.924,85.9327,85.7506,85.794,10700.0
2012-04-05 11:30:00,99.01,99.09,98.95,99.08,13900.0,85.8373,85.9067,85.7853,85.898,13900.0
2012-04-05 12:00:00,99.08,99.21,99.02,99.07,12300.0,85.898,86.0107,85.846,85.8893,12300.0
2012-04-05 12:30:00,99.04,99.17,98.98,99.03,13300.0,85.8633,85.976,85.8113,85.8547,13300.0
2012-04-05 13:00:00,99.08,99.17,98.99,99.15,11000.0,85.898,85.976,85.82,85.9587,11000.0
2012-04-05 13:30:00,99.13,99.22,98.94,99.13,18000.0,85.9414,86.0194,85.7766,85.9414,18000.0
2012-04-05 14:00:00,99.11,99.32,99.1,99.29,12600.0,85.924,86.1061,85.9153,86.0801,12600.0
2012-04-05 14:30:00,99.22,99.3,99.15,99.27,10300.0,86.0194,86.0887,85.9587,86.0627,10300.0
2012-04-05 15:00:00,99.25,99.62,99.21,99.55,19500.0,86.0454,86.3662,86.0107,86.3055,19500.0
2012-04-05 15:30:00,99.55,99.6,99.42,99.51,31900.0,86.3055,86.3488,86.1928,86.2708,31900.0
2012-04-09 09:30:00,97.63,98.08,97.59,98.08,41700.0,84.6409,85.031,84.6062,85.031,41700.0
2012-04-09 10:00:00,98.01,98.28,97.91,98.22,33800.0,84.9704,85.2044,84.8837,85.1524,33800.0
2012-04-09 10:30:00,98.22,98.51,98.14,98.4,21300.0,85.1524,85.4038,85.0831,85.3085,21300.0
2012-04-09 11:00:00,98.36,98.39,97.8,97.95,36100.0,85.2738,85.2998,84.7883,84.9183,36100.0
2012-04-09 11:30:00,97.94,98.07,97.87,97.99,33300.0,84.9097,85.0224,84.849,84.953,33300.0
2012-04-09 12:00:00,97.99,98.03,97.83,97.86,13600.0,84.953,84.9877,84.8143,84.8403,13600.0
2012-04-09 12:30:00,97.88,98.02,97.73,97.94,11400.0,84.8577,84.979,84.7276,84.9097,11400.0
2012-04-09 13:00:00,97.99,97.99,97.81,97.81,10100.0,84.953,84.953,84.797,84.797,10100.0
2012-04-09 13:30:00,97.8,97.97,97.75,97.94,8900.0,84.7883,84.9357,84.745,84.9097,8900.0
2012-04-09 14:00:00,97.91,98.06,97.91,98.01,8200.0,84.8837,85.0137,84.8837,84.9704,8200.0
2012-04-09 14:30:00,98.0,98.2,97.99,98.08,7700.0,84.9617,85.1351,84.953,85.031,7700.0
2012-04-09 15:00:00,98.1,98.23,98.07,98.1,21400.0,85.0484,85.1611,85.0224,85.0484,21400.0
2012-04-09 15:30:00,98.08,98.2,97.97,97.99,28800.0,85.031,85.1351,84.9357,84.953,28800.0
2012-04-10 09:30:00,98.23,98.43,97.84,98.22,13300.0,85.1611,85.3345,84.823,85.1524,13300.0
2012-04-10 10:00:00,98.31,98.31,97.5,97.56,16000.0,85.2304,85.2304,84.5282,84.5802,16000.0
2012-04-10 10:30:00,97.6,97.67,97.2,97.23,16300.0,84.6149,84.6756,84.2681,84.2941,16300.0
2012-04-10 11:00:00,97.26,97.42,97.2,97.27,19900.0,84.3201,84.4589,84.2681,84.3288,19900.0
2012-04-10 11:30:00,97.31,97.34,96.65,96.76,13900.0,84.3635,84.3895,83.7913,83.8867,13900.0
2012-04-10 12:00:00,96.83,96.83,96.43,96.57,11900.0,83.9474,83.9474,83.6006,83.7219,11900.0
2012-04-10 12:30:00,96.6,96.62,96.24,96.37,11900.0,83.748,83.7653,83.4358,83.5486,11900.0
2012-04-10 13:00:00,96.39,96.65,96.37,96.6,25300.0,83.5659,83.7913,83.5486,83.748,25300.0
2012-04-10 13:30:00,96.6,96.87,96.57,96.61,23100.0,83.748,83.982,83.7219,83.7566,23100.0
2012-04-10 14:00:00,96.58,96.74,96.44,96.71,20100.0,83.7306,83.8693,83.6092,83.8433,20100.0
2012-04-10 14:30:00,96.72,96.98,96.55,96.83,33200.0,83.852,84.0774,83.7046,83.9474,33200.0
2012-04-10 15:00:00,96.82,96.82,96.55,96.63,26000.0,83.9387,83.9387,83.7046,83.774,26000.0
2012-04-10 15:30:00,96.68,97.03,96.64,96.77,45100.0,83.8173,84.1207,83.7826,83.8953,45100.0
2012-04-11 09:30:00,97.72,97.98,96.78,97.22,22400.0,84.7189,84.9444,83.904,84.2855,22400.0
2012-04-11 10:00:00,97.23,97.92,97.17,97.88,22200.0,84.2941,84.8923,84.2421,84.8577,22200.0
2012-04-11 10:30:00,97.89,98.06,97.74,97.95,19800.0,84.8663,85.0137,84.7363,84.9183,19800.0
2012-04-11 11:00:00,97.96,98.0,97.81,97.81,21100.0,84.927,84.9617,84.797,84.797,21100.0
2012-04-11 11:30:00,97.87,97.93,97.61,97.77,14300.0,84.849,84.901,84.6236,84.7623,14300.0
2012-04-11 12:00:00,97.83,97.83,97.54,97.6,12600.0,84.8143,84.8143,84.5629,84.6149,12600.0
2012-04-11 12:30:00,97.61,97.61,97.44,97.52,14800.0,84.6236,84.6236,84.4762,84.5456,14800.0
2012-04-11 13:00:00,97.52,97.64,97.34,97.38,9800.0,84.5456,84.6496,84.3895,84.4242,9800.0
2012-04-11 13:30:00,97.41,97.5,97.3,97.42,17200.0,84.4502,84.5282,84.3548,84.4589,17200.0
2012-04-11 14:00:00,97.47,97.47,97.24,97.38,8400.0,84.5022,84.5022,84.3028,84.4242,8400.0
2012-04-11 14:30:00,97.34,97.43,97.13,97.22,21200.0,84.3895,84.4675,84.2074,84.2855,21200.0
2012-04-11 15:00:00,97.25,97.34,97.0,97.32,24900.0,84.3115,84.3895,84.0947,84.3722,24900.0
2012-04-11 15:30:00,97.33,97.58,97.18,97.51,47300.0,84.3808,84.5976,84.2508,84.5369,47300.0
2012-04-12 09:30:00,97.52,98.12,97.52,97.75,7400.0,84.5456,85.0657,84.5456,84.745,7400.0
2012-04-12 10:00:00,97.87,97.94,97.62,97.91,9200.0,84.849,84.9097,84.6322,84.8837,9200.0
2012-04-12 10:30:00,97.84,98.46,97.84,98.4,10000.0,84.823,85.3605,84.823,85.3085,10000.0
2012-04-12 11:00:00,98.39,98.59,98.32,98.36,17300.0,85.2998,85.4732,85.2391,85.2738,17300.0
2012-04-12 11:30:00,98.35,98.37,98.15,98.26,16000.0,85.2651,85.2825,85.0917,85.1871,16000.0
2012-04-12 12:00:00,98.28,98.3,98.0,98.11,13000.0,85.2044,85.2218,84.9617,85.0571,13000.0
2012-04-12 12:30:00,98.12,98.3,98.12,98.25,16200.0,85.0657,85.2218,85.0657,85.1784,16200.0
2012-04-12 13:00:00,98.25,98.39,98.12,98.17,6700.0,85.1784,85.2998,85.0657,85.1091,6700.0
2012-04-12 13:30:00,98.2,98.23,97.94,98.05,21400.0,85.1351,85.1611,84.9097,85.005,21400.0
2012-04-12 14:00:00,98.09,98.35,98.07,98.3,15500.0,85.0397,85.2651,85.0224,85.2218,15500.0
2012-04-12 14:30:00,98.35,98.69,98.32,98.5,15800.0,85.2651,85.5599,85.2391,85.3952,15800.0
2012-04-12 15:00:00,98.52,98.64,98.46,98.53,13300.0,85.4125,85.5165,85.3605,85.4212,13300.0
2012-04-12 15:30:00,98.51,98.62,98.35,98.46,32400.0,85.4038,85.4992,85.2651,85.3605,32400.0
2012-04-13 09:30:00,97.98,98.46,97.56,98.19,15400.0,84.9444,85.3605,84.5802,85.1264,15400.0
2012-04-13 10:00:00,97.83,98.48,97.83,98.0,5600.0,84.8143,85.3778,84.8143,84.9617,5600.0
2012-04-13 10:30:00,97.9,97.9,97.43,97.77,14900.0,84.875,84.875,84.4675,84.7623,14900.0
2012-04-13 11:00:00,97.79,98.17,97.73,98.09,15300.0,84.7796,85.1091,84.7276,85.0397,15300.0
2012-04-13 11:30:00,98.07,98.36,97.99,98.27,8700.0,85.0224,85.2738,84.953,85.1958,8700.0
2012-04-13 12:00:00,98.29,98.47,98.28,98.41,15300.0,85.2131,85.3692,85.2044,85.3171,15300.0
2012-04-13 12:30:00,98.44,98.83,98.44,98.81,14900.0,85.3432,85.6813,85.3432,85.6639,14900.0
2012-04-13 13:00:00,98.8,99.13,98.79,99.13,20100.0,85.6553,85.9414,85.6466,85.9414,20100.0
2012-04-13 13:30:00,99.13,99.37,99.02,99.18,31100.0,85.9414,86.1494,85.846,85.9847,31100.0
2012-04-13 14:00:00,99.18,99.18,98.91,98.96,23600.0,85.9847,85.9847,85.7506,85.794,23600.0
2012-04-13 14:30:00,98.96,99.0,98.77,98.84,26200.0,85.794,85.8286,85.6292,85.6899,26200.0
2012-04-13 15:00:00,98.84,99.07,98.81,98.88,34200.0,85.6899,85.8893,85.6639,85.7246,34200.0
2012-04-13 15:30:00,98.89,98.95,98.62,98.77,67700.0,85.7333,85.7853,85.4992,85.6292,67700.0
2012-04-16 09:30:00,99.16,99.27,98.1,98.13,13700.0,85.9674,86.0627,85.0484,85.0744,13700.0
2012-04-16 10:00:00,98.13,98.16,97.88,97.98,12800.0,85.0744,85.1004,84.8577,84.9444,12800.0
2012-04-16 10:30:00,98.09,98.66,98.09,98.61,8700.0,85.0397,85.5339,85.0397,85.4905,8700.0
2012-04-16 11:00:00,98.6,98.72,98.38,98.43,18600.0,85.4819,85.5859,85.2911,85.3345,18600.0
2012-04-16 11:30:00,98.43,98.48,98.2,98.2,8700.0,85.3345,85.3778,85.1351,85.1351,8700.0
2012-04-16 12:00:00,98.33,98.46,98.15,98.34,18500.0,85.2478,85.3605,85.0917,85.2565,18500.0
2012-04-16 12:30:00,98.36,98.54,98.13,98.54,9400.0,85.2738,85.4298,85.0744,85.4298,9400.0
2012-04-16 13:00:00,98.54,98.58,98.29,98.42,18700.0,85.4298,85.4645,85.2131,85.3258,18700.0
2012-04-16 13:30:00,98.43,98.92,98.43,98.89,14100.0,85.3345,85.7593,85.3345,85.7333,14100.0
2012-04-16 14:00:00,98.89,98.9,98.68,98.77,21800.0,85.7333,85.742,85.5512,85.6292,21800.0
2012-04-16 14:30:00,98.74,99.09,98.73,98.95,20600.0,85.6032,85.9067,85.5946,85.7853,20600.0
2012-04-16 15:00:00,98.98,98.99,98.67,98.9,20200.0,85.8113,85.82,85.5426,85.742,20200.0
2012-04-16 15:30:00,98.87,98.87,98.5,98.59,39100.0,85.7159,85.7159,85.3952,85.4732,39100.0
2012-04-17 09:30:00,98.94,99.75,98.65,99.52,25300.0,85.7766,86.4789,85.5252,86.2795,25300.0
2012-04-17 10:00:00,99.6,100.0,99.22,99.48,29700.0,86.3488,86.6956,86.0194,86.2448,29700.0
2012-04-17 10:30:00,99.52,99.75,99.38,99.43,18800.0,86.2795,86.4789,86.1581,86.2014,18800.0
2012-04-17 11:00:00,99.48,100.06,99.48,100.06,33100.0,86.2448,86.7476,86.2448,86.7476,33100.0
2012-04-17 11:30:00,100.07,101.01,100.0,100.98,41700.0,86.7563,87.5712,86.6956,87.5452,41700.0
2012-04-17 12:00:00,100.92,100.98,100.66,100.8,13200.0,87.4932,87.5452,87.2678,87.3892,13200.0
2012-04-17 12:30:00,100.81,101.02,100.75,101.01,19600.0,87.3978,87.5799,87.3458,87.5712,19600.0
2012-04-17 13:00:00,100.99,101.66,100.99,101.55,38300.0,87.5539,88.1348,87.5539,88.0394,38300.0
2012-04-17 13:30:00,101.48,101.75,101.44,101.64,23200.0,87.9787,88.2128,87.944,88.1174,23200.0
2012-04-17 14:00:00,101.61,101.78,101.5,101.78,37400.0,88.0914,88.2388,87.996,88.2388,37400.0
2012-04-17 14:30:00,101.79,101.97,101.51,101.62,40100.0,88.2475,88.4035,88.0047,88.1001,40100.0
2012-04-17 15:00:00,101.62,101.7,101.51,101.7,34200.0,88.1001,88.1694,88.0047,88.1694,34200.0
2012-04-17 15:30:00,101.67,101.84,101.54,101.64,90000.0,88.1434,88.2908,88.0307,88.1174,90000.0
2012-04-18 09:30:00,101.39,102.0,101.15,101.91,26300.0,87.9007,88.4295,87.6926,88.3515,26300.0
2012-04-18 10:00:00,101.92,101.92,101.5,101.72,32100.0,88.3602,88.3602,87.996,88.1868,32100.0
2012-04-18 10:30:00,101.7,102.15,101.61,101.98,32400.0,88.1694,88.5596,88.0914,88.4122,32400.0
2012-04-18 11:00:00,102.0,102.06,101.69,101.95,32400.0,88.4295,88.4815,88.1608,88.3862,32400.0
2012-04-18 11:30:00,101.9,102.03,101.69,101.92,23900.0,88.3428,88.4555,88.1608,88.3602,23900.0
2012-04-18 12:00:00,101.92,101.92,101.69,101.74,18700.0,88.3602,88.3602,88.1608,88.2041,18700.0
2012-04-18 12:30:00,101.74,101.8,101.67,101.75,10600.0,88.2041,88.2561,88.1434,88.2128,10600.0
2012-04-18 13:00:00,101.76,101.92,101.63,101.69,19400.0,88.2214,88.3602,88.1087,88.1608,19400.0
2012-04-18 13:30:00,101.67,101.74,101.5,101.59,25700.0,88.1434,88.2041,87.996,88.0741,25700.0
2012-04-18 14:00:00,101.62,101.85,101.61,101.72,35900.0,88.1001,88.2995,88.0914,88.1868,35900.0
2012-04-18 14:30:00,101.67,101.79,101.59,101.59,26600.0,88.1434,88.2475,88.0741,88.0741,26600.0
2012-04-18 15:00:00,101.62,101.78,101.61,101.65,31500.0,88.1001,88.2388,88.0914,88.1261,31500.0
2012-04-18 15:30:00,101.68,101.82,101.54,101.55,36600.0,88.1521,88.2735,88.0307,88.0394,36600.0
2012-04-19 09:30:00,101.82,103.0,101.23,103.0,39600.0,88.2735,89.2965,87.762,89.2965,39600.0
2012-04-19 10:00:00,102.89,102.98,102.11,102.78,44100.0,89.2011,89.2791,88.5249,89.1057,44100.0
2012-04-19 10:30:00,102.88,104.17,102.88,103.95,37700.0,89.1924,90.3108,89.1924,90.1201,37700.0
2012-04-19 11:00:00,103.97,104.06,103.6,103.76,19100.0,90.1374,90.2154,89.8166,89.9554,19100.0
2012-04-19 11:30:00,103.66,104.03,103.42,103.79,22500.0,89.8687,90.1894,89.6606,89.9814,22500.0
2012-04-19 12:00:00,103.8,103.83,103.41,103.43,50300.0,89.99,90.016,89.6519,89.6693,50300.0
2012-04-19 12:30:00,103.42,103.45,103.13,103.23,24800.0,89.6606,89.6866,89.4092,89.4959,24800.0
2012-04-19 13:00:00,103.19,103.45,103.12,103.35,34900.0,89.4612,89.6866,89.4005,89.5999,34900.0
2012-04-19 13:30:00,103.34,103.53,103.25,103.39,26500.0,89.5912,89.756,89.5132,89.6346,26500.0
2012-04-19 14:00:00,103.37,103.54,103.19,103.36,51600.0,89.6172,89.7646,89.4612,89.6086,51600.0
2012-04-19 14:30:00,103.34,103.48,103.03,103.19,54900.0,89.5912,89.7126,89.3225,89.4612,54900.0
2012-04-19 15:00:00,103.14,103.45,103.08,103.39,57400.0,89.4178,89.6866,89.3658,89.6346,57400.0
2012-04-19 15:30:00,103.39,103.81,103.31,103.76,77300.0,89.6346,89.9987,89.5652,89.9554,77300.0
2012-04-20 09:30:00,104.02,104.07,103.24,103.9,39700.0,90.1808,90.2241,89.5045,90.0767,39700.0
2012-04-20 10:00:00,103.94,104.04,103.36,103.59,18100.0,90.1114,90.1981,89.6086,89.808,18100.0
2012-04-20 10:30:00,103.67,104.04,103.59,103.67,18500.0,89.8773,90.1981,89.808,89.8773,18500.0
2012-04-20 11:00:00,103.65,103.84,103.56,103.77,32400.0,89.86,90.0247,89.782,89.964,32400.0
2012-04-20 11:30:00,103.77,104.01,103.74,104.01,30100.0,89.964,90.1721,89.938,90.1721,30100.0
2012-04-20 12:00:00,104.01,104.09,103.9,103.99,39600.0,90.1721,90.2415,90.0767,90.1548,39600.0
2012-04-20 12:30:00,104.0,104.1,103.97,104.06,23700.0,90.1634,90.2501,90.1374,90.2154,23700.0
2012-04-20 13:00:00,104.03,104.13,103.86,103.99,16500.0,90.1894,90.2761,90.0421,90.1548,16500.0
2012-04-20 13:30:00,103.99,104.05,103.75,103.9,15100.0,90.1548,90.2068,89.9467,90.0767,15100.0
2012-04-20 14:00:00,103.91,103.91,103.59,103.83,29000.0,90.0854,90.0854,89.808,90.016,29000.0
2012-04-20 14:30:00,103.81,103.85,103.67,103.75,20100.0,89.9987,90.0334,89.8773,89.9467,20100.0
2012-04-20 15:00:00,103.75,103.83,103.61,103.69,32400.0,89.9467,90.016,89.8253,89.8947,32400.0
2012-04-20 15:30:00,103.66,103.85,103.63,103.65,61400.0,89.8687,90.0334,89.8427,89.86,61400.0
2012-04-23 09:30:00,101.25,102.98,100.75,101.56,53200.0,87.7793,89.2791,87.3458,88.0481,53200.0
2012-04-23 10:00:00,101.5,101.5,100.88,100.93,25600.0,87.996,87.996,87.4585,87.5019,25600.0
2012-04-23 10:30:00,100.95,101.49,100.79,101.43,46900.0,87.5192,87.9874,87.3805,87.9354,46900.0
2012-04-23 11:00:00,101.38,102.0,101.33,101.85,35300.0,87.892,88.4295,87.8487,88.2995,35300.0
2012-04-23 11:30:00,101.91,102.02,101.83,101.92,19300.0,88.3515,88.4469,88.2821,88.3602,19300.0
2012-04-23 12:00:00,101.89,102.04,101.85,101.98,8600.0,88.3341,88.4642,88.2995,88.4122,8600.0
2012-04-23 12:30:00,102.0,102.0,101.64,101.99,16900.0,88.4295,88.4295,88.1174,88.4208,16900.0
2012-04-23 13:00:00,101.95,102.36,101.95,102.23,16100.0,88.3862,88.7416,88.3862,88.6289,16100.0
2012-04-23 13:30:00,102.13,102.14,101.96,102.01,8200.0,88.5422,88.5509,88.3948,88.4382,8200.0
2012-04-23 14:00:00,102.01,102.51,101.87,102.33,44500.0,88.4382,88.8717,88.3168,88.7156,44500.0
2012-04-23 14:30:00,102.31,102.41,101.92,102.0,29200.0,88.6983,88.785,88.3602,88.4295,29200.0
2012-04-23 15:00:00,101.96,102.22,101.96,102.2,13500.0,88.3948,88.6202,88.3948,88.6029,13500.0
2012-04-23 15:30:00,102.2,102.33,102.12,102.26,34400.0,88.6029,88.7156,88.5335,88.6549,34400.0
2012-04-24 09:30:00,102.36,102.46,102.03,102.37,45300.0,88.7416,88.8283,88.4555,88.7503,45300.0
2012-04-24 10:00:00,102.34,103.08,102.27,102.84,51700.0,88.7243,89.3658,88.6636,89.1578,51700.0
2012-04-24 10:30:00,102.87,102.87,102.42,102.7,26100.0,89.1838,89.1838,88.7936,89.0364,26100.0
2012-04-24 11:00:00,102.66,102.99,102.43,102.77,32800.0,89.0017,89.2878,88.8023,89.0971,32800.0
2012-04-24 11:30:00,102.76,102.8,102.44,102.54,22700.0,89.0884,89.1231,88.811,88.8977,22700.0
2012-04-24 12:00:00,102.54,102.6,102.19,102.32,12200.0,88.8977,88.9497,88.5942,88.7069,12200.0
2012-04-24 12:30:00,102.35,102.35,101.94,101.98,10000.0,88.7329,88.7329,88.3775,88.4122,10000.0
2012-04-24 13:00:00,101.96,102.04,101.85,101.86,5800.0,88.3948,88.4642,88.2995,88.3081,5800.0
2012-04-24 13:30:00,101.88,101.98,101.7,101.7,12000.0,88.3255,88.4122,88.1694,88.1694,12000.0
2012-04-24 14:00:00,101.65,101.7,101.34,101.44,11200.0,88.1261,88.1694,87.8573,87.944,11200.0
2012-04-24 14:30:00,101.44,101.56,101.41,101.52,12700.0,87.944,88.0481,87.918,88.0134,12700.0
2012-04-24 15:00:00,101.54,101.63,101.46,101.56,16300.0,88.0307,88.1087,87.9614,88.0481,16300.0
2012-04-24 15:30:00,101.55,101.77,101.54,101.73,41300.0,88.0394,88.2301,88.0307,88.1954,41300.0
2012-04-25 09:30:00,102.91,103.2,102.41,103.19,20000.0,89.2184,89.4699,88.785,89.4612,20000.0
2012-04-25 10:00:00,103.12,103.19,102.81,102.83,29000.0,89.4005,89.4612,89.1317,89.1491,29000.0
2012-04-25 10:30:00,102.83,102.96,102.73,102.85,15200.0,89.1491,89.2618,89.0624,89.1664,15200.0
2012-04-25 11:00:00,102.75,102.92,102.58,102.92,26600.0,89.0797,89.2271,88.9323,89.2271,26600.0
2012-04-25 11:30:00,102.91,103.17,102.7,103.1,26200.0,89.2184,89.4439,89.0364,89.3832,26200.0
2012-04-25 12:00:00,103.11,103.6,103.11,103.59,23400.0,89.3918,89.8166,89.3918,89.808,23400.0
2012-04-25 12:30:00,103.58,103.63,103.25,103.48,31200.0,89.7993,89.8427,89.5132,89.7126,31200.0
2012-04-25 13:00:00,103.54,103.91,103.49,103.7,8800.0,89.7646,90.0854,89.7213,89.9033,8800.0
2012-04-25 13:30:00,103.77,103.77,103.52,103.63,10100.0,89.964,89.964,89.7473,89.8427,10100.0
2012-04-25 14:00:00,103.65,103.65,103.35,103.57,22300.0,89.86,89.86,89.5999,89.7906,22300.0
2012-04-25 14:30:00,103.53,103.54,103.24,103.47,18100.0,89.756,89.7646,89.5045,89.7039,18100.0
2012-04-25 15:00:00,103.45,103.58,103.28,103.28,18400.0,89.6866,89.7993,89.5392,89.5392,18400.0
2012-04-25 15:30:00,103.31,103.58,103.28,103.44,67000.0,89.5652,89.7993,89.5392,89.6779,67000.0
2012-04-26 09:30:00,102.97,103.76,102.96,103.58,8200.0,89.2705,89.9554,89.2618,89.7993,8200.0
2012-04-26 10:00:00,103.5,104.38,103.5,104.25,21000.0,89.7299,90.4929,89.7299,90.3802,21000.0
2012-04-26 10:30:00,104.16,104.37,103.98,104.15,13300.0,90.3021,90.4842,90.1461,90.2935,13300.0
2012-04-26 11:00:00,104.1,104.2,103.82,103.97,19000.0,90.2501,90.3368,90.0074,90.1374,19000.0
2012-04-26 11:30:00,103.97,104.04,103.81,103.81,8800.0,90.1374,90.1981,89.9987,89.9987,8800.0
2012-04-26 12:00:00,103.83,103.93,103.64,103.71,8700.0,90.016,90.1027,89.8513,89.912,8700.0
2012-04-26 12:30:00,103.65,103.7,103.6,103.67,5800.0,89.86,89.9033,89.8166,89.8773,5800.0
2012-04-26 13:00:00,103.66,103.78,103.5,103.7,14800.0,89.8687,89.9727,89.7299,89.9033,14800.0
2012-04-26 13:30:00,103.66,104.03,103.64,103.98,11400.0,89.8687,90.1894,89.8513,90.1461,11400.0
2012-04-26 14:00:00,103.97,104.32,103.97,104.24,13400.0,90.1374,90.4409,90.1374,90.3715,13400.0
2012-04-26 14:30:00,104.25,104.29,104.03,104.07,14900.0,90.3802,90.4148,90.1894,90.2241,14900.0
2012-04-26 15:00:00,104.08,104.25,103.86,104.14,32400.0,90.2328,90.3802,90.0421,90.2848,32400.0
2012-04-26 15:30:00,104.14,104.2,103.82,103.99,43000.0,90.2848,90.3368,90.0074,90.1548,43000.0
2012-04-27 09:30:00,104.54,104.73,103.75,103.8,15500.0,90.6316,90.7963,89.9467,89.99,15500.0
2012-04-27 10:00:00,103.9,104.0,103.63,103.91,8600.0,90.0767,90.1634,89.8427,90.0854,8600.0
2012-04-27 10:30:00,103.89,104.22,103.78,104.13,25700.0,90.0681,90.3542,89.9727,90.2761,25700.0
2012-04-27 11:00:00,104.13,104.44,104.13,104.41,17800.0,90.2761,90.5449,90.2761,90.5189,17800.0
2012-04-27 11:30:00,104.4,104.57,104.4,104.5,11500.0,90.5102,90.6576,90.5102,90.5969,11500.0
2012-04-27 12:00:00,104.49,104.81,104.49,104.81,8900.0,90.5882,90.8657,90.5882,90.8657,8900.0
2012-04-27 12:30:00,104.77,104.89,104.72,104.77,11100.0,90.831,90.935,90.7876,90.831,11100.0
2012-04-27 13:00:00,104.77,104.84,104.52,104.57,15400.0,90.831,90.8917,90.6142,90.6576,15400.0
2012-04-27 13:30:00,104.59,105.0,104.56,104.88,14000.0,90.6749,91.0304,90.6489,90.9263,14000.0
2012-04-27 14:00:00,104.86,104.9,104.65,104.66,22200.0,90.909,90.9437,90.7269,90.7356,22200.0
2012-04-27 14:30:00,104.65,104.71,104.57,104.6,11500.0,90.7269,90.779,90.6576,90.6836,11500.0
2012-04-27 15:00:00,104.58,104.75,104.55,104.73,19100.0,90.6663,90.8136,90.6403,90.7963,19100.0
2012-04-27 15:30:00,104.74,104.75,104.58,104.62,47100.0,90.805,90.8136,90.6663,90.7009,47100.0
2012-04-30 09:30:00,104.72,104.72,103.69,103.94,13300.0,90.7876,90.7876,89.8947,90.1114,13300.0
2012-04-30 10:00:00,103.91,104.64,103.91,104.58,22400.0,90.0854,90.7183,90.0854,90.6663,22400.0
2012-04-30 10:30:00,104.59,104.71,104.39,104.59,11800.0,90.6749,90.779,90.5015,90.6749,11800.0
2012-04-30 11:00:00,104.62,104.8,104.58,104.72,8700.0,90.7009,90.857,90.6663,90.7876,8700.0
2012-04-30 11:30:00,104.7,104.9,104.5,104.89,22400.0,90.7703,90.9437,90.5969,90.935,22400.0
2012-04-30 12:00:00,104.88,104.95,104.74,104.92,22800.0,90.9263,90.987,90.805,90.961,22800.0
2012-04-30 12:30:00,104.91,105.14,104.85,104.93,37700.0,90.9524,91.1518,90.9003,90.9697,37700.0
2012-04-30 13:00:00,104.95,104.98,104.76,104.83,15000.0,90.987,91.013,90.8223,90.883,15000.0
2012-04-30 13:30:00,104.84,105.05,104.83,104.97,28300.0,90.8917,91.0737,90.883,91.0044,28300.0
2012-04-30 14:00:00,104.96,105.03,104.83,104.83,18800.0,90.9957,91.0564,90.883,90.883,18800.0
2012-04-30 14:30:00,104.81,105.0,104.8,104.95,19600.0,90.8657,91.0304,90.857,90.987,19600.0
2012-04-30 15:00:00,104.95,105.1,104.85,104.97,24000.0,90.987,91.1171,90.9003,91.0044,24000.0
2012-04-30 15:30:00,104.97,105.08,104.83,104.86,66200.0,91.0044,91.0997,90.883,90.909,66200.0
2012-05-01 09:30:00,104.81,104.98,104.26,104.26,20900.0,90.8657,91.013,90.3888,90.3888,20900.0
2012-05-01 10:00:00,104.32,105.24,104.32,105.0,56600.0,90.4409,91.2385,90.4409,91.0304,56600.0
2012-05-01 10:30:00,105.02,105.48,105.01,105.03,40500.0,91.0477,91.4465,91.0391,91.0564,40500.0
2012-05-01 11:00:00,105.05,105.28,105.0,105.18,11900.0,91.0737,91.2731,91.0304,91.1864,11900.0
2012-05-01 11:30:00,105.22,105.52,105.18,105.45,32200.0,91.2211,91.4812,91.1864,91.4205,32200.0
2012-05-01 12:00:00,105.47,105.48,105.19,105.23,21800.0,91.4379,91.4465,91.1951,91.2298,21800.0
2012-05-01 12:30:00,105.25,105.34,105.16,105.24,13800.0,91.2471,91.3251,91.1691,91.2385,13800.0
2012-05-01 13:00:00,105.26,105.38,105.22,105.38,27200.0,91.2558,91.3598,91.2211,91.3598,27200.0
2012-05-01 13:30:00,105.4,105.4,105.14,105.14,15300.0,91.3772,91.3772,91.1518,91.1518,15300.0
2012-05-01 14:00:00,105.11,105.2,104.89,105.11,15500.0,91.1257,91.2038,90.935,91.1257,15500.0
2012-05-01 14:30:00,105.11,105.2,104.95,105.0,18200.0,91.1257,91.2038,90.987,91.0304,18200.0
2012-05-01 15:00:00,105.04,105.07,104.91,104.98,30200.0,91.0651,91.0911,90.9524,91.013,30200.0
2012-05-01 15:30:00,104.98,105.07,104.83,104.84,69600.0,91.013,91.0911,90.883,90.8917,69600.0
2012-05-02 09:30:00,104.16,104.83,104.08,104.83,27700.0,90.3021,90.883,90.2328,90.883,27700.0
2012-05-02 10:00:00,104.83,104.9,104.23,104.37,29200.0,90.883,90.9437,90.3628,90.4842,29200.0
2012-05-02 10:30:00,104.34,104.7,104.29,104.57,23000.0,90.4582,90.7703,90.4148,90.6576,23000.0
2012-05-02 11:00:00,104.6,104.79,104.48,104.64,9800.0,90.6836,90.8483,90.5796,90.7183,9800.0
2012-05-02 11:30:00,104.66,104.77,104.63,104.68,9900.0,90.7356,90.831,90.7096,90.753,9900.0
2012-05-02 12:00:00,104.71,104.93,104.59,104.74,10300.0,90.779,90.9697,90.6749,90.805,10300.0
2012-05-02 12:30:00,104.77,104.91,104.75,104.91,8600.0,90.831,90.9524,90.8136,90.9524,8600.0
2012-05-02 13:00:00,104.93,105.11,104.89,104.9,16200.0,90.9697,91.1257,90.935,90.9437,16200.0
2012-05-02 13:30:00,104.94,105.21,104.93,105.18,5200.0,90.9784,91.2124,90.9697,91.1864,5200.0
2012-05-02 14:00:00,105.18,105.28,105.05,105.28,11700.0,91.1864,91.2731,91.0737,91.2731,11700.0
2012-05-02 14:30:00,105.27,105.41,105.16,105.24,15000.0,91.2645,91.3858,91.1691,91.2385,15000.0
2012-05-02 15:00:00,105.26,105.32,105.03,105.19,38600.0,91.2558,91.3078,91.0564,91.1951,38600.0
2012-05-02 15:30:00,105.21,105.3,104.97,105.16,79300.0,91.2124,91.2905,91.0044,91.1691,79300.0
2012-05-03 09:30:00,105.08,105.28,104.68,104.91,34700.0,91.0997,91.2731,90.753,90.9524,34700.0
2012-05-03 10:00:00,104.9,105.0,104.57,104.87,15700.0,90.9437,91.0304,90.6576,90.9177,15700.0
2012-05-03 10:30:00,104.85,105.49,104.79,105.47,16700.0,90.9003,91.4552,90.8483,91.4379,16700.0
2012-05-03 11:00:00,105.43,105.43,104.94,104.98,27600.0,91.4032,91.4032,90.9784,91.013,27600.0
2012-05-03 11:30:00,105.06,105.06,104.69,104.9,26300.0,91.0824,91.0824,90.7616,90.9437,26300.0
2012-05-03 12:00:00,104.96,104.97,104.6,104.79,10100.0,90.9957,91.0044,90.6836,90.8483,10100.0
2012-05-03 12:30:00,104.79,104.82,104.63,104.72,18000.0,90.8483,90.8743,90.7096,90.7876,18000.0
2012-05-03 13:00:00,104.72,104.79,104.63,104.66,17600.0,90.7876,90.8483,90.7096,90.7356,17600.0
2012-05-03 13:30:00,104.65,104.65,104.23,104.43,25300.0,90.7269,90.7269,90.3628,90.5362,25300.0
2012-05-03 14:00:00,104.39,104.46,104.18,104.24,26000.0,90.5015,90.5622,90.3195,90.3715,26000.0
2012-05-03 14:30:00,104.21,104.24,103.9,104.12,25400.0,90.3455,90.3715,90.0767,90.2675,25400.0
2012-05-03 15:00:00,104.13,104.37,104.1,104.15,26000.0,90.2761,90.4842,90.2501,90.2935,26000.0
2012-05-03 15:30:00,104.19,104.47,104.19,104.27,56400.0,90.3281,90.5709,90.3281,90.3975,56400.0
2012-05-04 09:30:00,103.55,103.98,103.18,103.2,33000.0,89.7733,90.1461,89.4525,89.4699,33000.0
2012-05-04 10:00:00,103.16,103.44,102.8,102.97,36400.0,89.4352,89.6779,89.1231,89.2705,36400.0
2012-05-04 10:30:00,102.98,103.13,102.56,102.97,47200.0,89.2791,89.4092,88.915,89.2705,47200.0
2012-05-04 11:00:00,102.98,103.2,102.69,103.02,23900.0,89.2791,89.4699,89.0277,89.3138,23900.0
2012-05-04 11:30:00,103.02,103.04,102.75,102.88,18200.0,89.3138,89.3311,89.0797,89.1924,18200.0
2012-05-04 12:00:00,102.82,102.82,102.67,102.7,7700.0,89.1404,89.1404,89.0104,89.0364,7700.0
2012-05-04 12:30:00,102.7,103.0,102.58,102.85,15500.0,89.0364,89.2965,88.9323,89.1664,15500.0
2012-05-04 13:00:00,102.93,103.13,102.9,103.09,11500.0,89.2358,89.4092,89.2098,89.3745,11500.0
2012-05-04 13:30:00,103.05,103.24,103.05,103.17,12200.0,89.3398,89.5045,89.3398,89.4439,12200.0
2012-05-04 14:00:00,103.12,103.29,103.05,103.21,17600.0,89.4005,89.5479,89.3398,89.4785,17600.0
2012-05-04 14:30:00,103.23,103.34,103.1,103.16,23100.0,89.4959,89.5912,89.3832,89.4352,23100.0
2012-05-04 15:00:00,103.15,103.41,103.14,103.28,17400.0,89.4265,89.6519,89.4178,89.5392,17400.0
2012-05-04 15:30:00,103.28,103.77,103.26,103.52,56200.0,89.5392,89.964,89.5219,89.7473,56200.0
2012-05-07 09:30:00,103.54,103.66,103.06,103.37,27100.0,89.7646,89.8687,89.3485,89.6172,27100.0
2012-05-07 10:00:00,103.37,103.4,102.88,102.94,15700.0,89.6172,89.6433,89.1924,89.2445,15700.0
2012-05-07 10:30:00,102.91,103.21,102.87,103.08,18300.0,89.2184,89.4785,89.1838,89.3658,18300.0
2012-05-07 11:00:00,103.15,103.23,103.03,103.13,16600.0,89.4265,89.4959,89.3225,89.4092,16600.0
2012-05-07 11:30:00,103.19,103.37,103.18,103.35,12800.0,89.4612,89.6172,89.4525,89.5999,12800.0
2012-05-07 12:00:00,103.31,103.39,103.19,103.25,6800.0,89.5652,89.6346,89.4612,89.5132,6800.0
2012-05-07 12:30:00,103.26,103.56,103.26,103.52,11800.0,89.5219,89.782,89.5219,89.7473,11800.0
2012-05-07 13:00:00,103.54,103.7,103.36,103.46,12900.0,89.7646,89.9033,89.6086,89.6953,12900.0
2012-05-07 13:30:00,103.46,103.72,103.46,103.59,10700.0,89.6953,89.9207,89.6953,89.808,10700.0
2012-05-07 14:00:00,103.55,103.66,103.4,103.54,14900.0,89.7733,89.8687,89.6433,89.7646,14900.0
2012-05-07 14:30:00,103.58,103.58,103.31,103.47,14700.0,89.7993,89.7993,89.5652,89.7039,14700.0
2012-05-07 15:00:00,103.46,103.46,103.2,103.27,22600.0,89.6953,89.6953,89.4699,89.5305,22600.0
2012-05-07 15:30:00,103.29,103.42,103.14,103.4,48800.0,89.5479,89.6606,89.4178,89.6433,48800.0
2012-05-08 09:30:00,103.04,103.94,103.04,103.77,32400.0,89.3311,90.1114,89.3311,89.964,32400.0
2012-05-08 10:00:00,103.7,103.89,103.26,103.4,28200.0,89.9033,90.0681,89.5219,89.6433,28200.0
2012-05-08 10:30:00,103.34,103.37,102.63,102.82,27800.0,89.5912,89.6172,88.9757,89.1404,27800.0
2012-05-08 11:00:00,102.85,102.92,102.45,102.89,55200.0,89.1664,89.2271,88.8196,89.2011,55200.0
2012-05-08 11:30:00,102.82,103.45,102.73,103.29,31500.0,89.1404,89.6866,89.0624,89.5479,31500.0
2012-05-08 12:00:00,103.26,103.26,103.0,103.01,28600.0,89.5219,89.5219,89.2965,89.3051,28600.0
2012-05-08 12:30:00,103.01,103.05,102.76,102.85,38800.0,89.3051,89.3398,89.0884,89.1664,38800.0
2012-05-08 13:00:00,102.85,103.3,102.81,103.3,13100.0,89.1664,89.5566,89.1317,89.5566,13100.0
2012-05-08 13:30:00,103.25,103.5,103.12,103.5,17400.0,89.5132,89.7299,89.4005,89.7299,17400.0
2012-05-08 14:00:00,103.53,103.76,103.37,103.73,18700.0,89.756,89.9554,89.6172,89.9293,18700.0
2012-05-08 14:30:00,103.74,104.14,103.67,104.1,24700.0,89.938,90.2848,89.8773,90.2501,24700.0
2012-05-08 15:00:00,104.1,104.9,104.02,104.65,54400.0,90.2501,90.9437,90.1808,90.7269,54400.0
2012-05-08 15:30:00,104.66,104.79,104.4,104.68,48100.0,90.7356,90.8483,90.5102,90.753,48100.0
2012-05-09 09:30:00,103.66,104.07,103.4,104.07,34300.0,89.8687,90.2241,89.6433,90.2241,34300.0
2012-05-09 10:00:00,104.07,104.22,103.21,103.27,86700.0,90.2241,90.3542,89.4785,89.5305,86700.0
2012-05-09 10:30:00,103.29,104.23,103.27,104.19,41400.0,89.5479,90.3628,89.5305,90.3281,41400.0
2012-05-09 11:00:00,104.19,104.78,104.06,104.54,29400.0,90.3281,90.8397,90.2154,90.6316,29400.0
2012-05-09 11:30:00,104.56,104.85,104.42,104.54,26300.0,90.6489,90.9003,90.5275,90.6316,26300.0
2012-05-09 12:00:00,104.57,104.72,104.37,104.44,43900.0,90.6576,90.7876,90.4842,90.5449,43900.0
2012-05-09 12:30:00,104.4,104.44,104.14,104.31,9900.0,90.5102,90.5449,90.2848,90.4322,9900.0
2012-05-09 13:00:00,104.38,104.68,104.29,104.53,8300.0,90.4929,90.753,90.4148,90.6229,8300.0
2012-05-09 13:30:00,104.61,104.81,104.54,104.62,8800.0,90.6923,90.8657,90.6316,90.7009,8800.0
2012-05-09 14:00:00,104.62,104.92,104.49,104.85,15100.0,90.7009,90.961,90.5882,90.9003,15100.0
2012-05-09 14:30:00,104.88,105.06,104.62,104.75,33700.0,90.9263,91.0824,90.7009,90.8136,33700.0
2012-05-09 15:00:00,104.73,104.8,104.35,104.52,19900.0,90.7963,90.857,90.4669,90.6142,19900.0
2012-05-09 15:30:00,104.48,104.64,104.31,104.36,60900.0,90.5796,90.7183,90.4322,90.4755,60900.0
2012-05-10 09:30:00,105.0,105.39,104.7,105.21,31500.0,91.0304,91.3685,90.7703,91.2124,31500.0
2012-05-10 10:00:00,105.23,105.25,104.61,104.64,29000.0,91.2298,91.2471,90.6923,90.7183,29000.0
2012-05-10 10:30:00,104.6,105.09,104.51,104.8,16600.0,90.6836,91.1084,90.6056,90.857,16600.0
2012-05-10 11:00:00,104.89,105.01,104.69,105.01,18900.0,90.935,91.0391,90.7616,91.0391,18900.0
2012-05-10 11:30:00,105.01,105.07,104.67,104.89,22200.0,91.0391,91.0911,90.7443,90.935,22200.0
2012-05-10 12:00:00,104.81,105.06,104.62,104.87,30600.0,90.8657,91.0824,90.7009,90.9177,30600.0
2012-05-10 12:30:00,104.83,105.4,104.81,105.4,34300.0,90.883,91.3772,90.8657,91.3772,34300.0
2012-05-10 13:00:00,105.35,105.5,105.19,105.44,21900.0,91.3338,91.4639,91.1951,91.4118,21900.0
2012-05-10 13:30:00,105.47,105.62,105.33,105.44,28200.0,91.4379,91.5679,91.3165,91.4118,28200.0
2012-05-10 14:00:00,105.48,105.71,105.38,105.7,22800.0,91.4465,91.6459,91.3598,91.6373,22800.0
2012-05-10 14:30:00,105.68,105.68,105.41,105.5,19100.0,91.6199,91.6199,91.3858,91.4639,19100.0
2012-05-10 15:00:00,105.5,105.62,105.23,105.29,33000.0,91.4639,91.5679,91.2298,91.2818,33000.0
2012-05-10 15:30:00,105.32,105.43,104.96,105.19,67700.0,91.3078,91.4032,90.9957,91.1951,67700.0
2012-05-11 09:30:00,104.7,106.05,104.43,106.05,39200.0,90.7703,91.9407,90.5362,91.9407,39200.0
2012-05-11 10:00:00,106.12,107.08,106.09,107.08,40900.0,92.0014,92.8337,91.9754,92.8337,40900.0
2012-05-11 10:30:00,107.09,108.04,106.9,108.04,55200.0,92.8423,93.6659,92.6776,93.6659,55200.0
2012-05-11 11:00:00,107.96,108.31,107.95,108.13,34200.0,93.5966,93.9,93.5879,93.744,34200.0
2012-05-11 11:30:00,108.2,108.32,107.87,108.12,69400.0,93.8046,93.9087,93.5185,93.7353,69400.0
2012-05-11 12:00:00,108.09,108.13,107.76,107.95,26800.0,93.7093,93.744,93.4232,93.5879,26800.0
2012-05-11 12:30:00,107.99,108.15,107.92,107.96,48900.0,93.6226,93.7613,93.5619,93.5966,48900.0
2012-05-11 13:00:00,107.91,108.13,107.89,108.01,21900.0,93.5532,93.744,93.5359,93.6399,21900.0
2012-05-11 13:30:00,108.01,108.23,107.92,108.23,49500.0,93.6399,93.8307,93.5619,93.8307,49500.0
2012-05-11 14:00:00,108.23,108.9,108.2,108.89,47600.0,93.8307,94.4115,93.8046,94.4028,47600.0
2012-05-11 14:30:00,108.85,109.01,108.51,108.51,73400.0,94.3682,94.5069,94.0734,94.0734,73400.0
2012-05-11 15:00:00,108.49,108.71,108.32,108.67,49100.0,94.0561,94.2468,93.9087,94.2121,49100.0
2012-05-11 15:30:00,108.67,109.07,108.35,108.56,116100.0,94.2121,94.5589,93.9347,94.1167,116100.0
2012-05-14 09:30:00,107.24,107.34,106.58,106.9,31900.0,92.9724,93.0591,92.4002,92.6776,31900.0
2012-05-14 10:00:00,106.75,107.08,106.7,106.75,23600.0,92.5476,92.8337,92.5042,92.5476,23600.0
2012-05-14 10:30:00,106.64,107.3,106.64,107.29,24200.0,92.4522,93.0244,92.4522,93.0157,24200.0
2012-05-14 11:00:00,107.2,107.58,106.95,107.5,24500.0,92.9377,93.2671,92.7209,93.1978,24500.0
2012-05-14 11:30:00,107.45,107.59,106.99,107.2,29500.0,93.1544,93.2758,92.7556,92.9377,29500.0
2012-05-14 12:00:00,107.16,107.22,106.89,107.02,21500.0,92.903,92.955,92.6689,92.7816,21500.0
2012-05-14 12:30:00,107.05,107.1,106.8,106.87,47900.0,92.8076,92.851,92.5909,92.6516,47900.0
2012-05-14 13:00:00,106.88,107.0,106.66,107.0,15400.0,92.6603,92.7643,92.4695,92.7643,15400.0
2012-05-14 13:30:00,107.0,107.2,106.93,107.0,23600.0,92.7643,92.9377,92.7036,92.7643,23600.0
2012-05-14 14:00:00,107.0,107.19,106.82,106.85,20900.0,92.7643,92.929,92.6082,92.6343,20900.0
2012-05-14 14:30:00,106.85,106.86,106.39,106.55,19400.0,92.6343,92.6429,92.2355,92.3742,19400.0
2012-05-14 15:00:00,106.5,106.63,106.45,106.63,18200.0,92.3308,92.4435,92.2875,92.4435,18200.0
2012-05-14 15:30:00,106.65,106.7,106.33,106.33,56300.0,92.4609,92.5042,92.1834,92.1834,56300.0
2012-05-15 09:30:00,106.25,106.63,106.05,106.57,16700.0,92.1141,92.4435,91.9407,92.3915,16700.0
2012-05-15 10:00:00,106.61,106.99,106.57,106.94,9000.0,92.4262,92.7556,92.3915,92.7123,9000.0
2012-05-15 10:30:00,106.94,107.14,106.85,106.97,10000.0,92.7123,92.8857,92.6343,92.7383,10000.0
2012-05-15 11:00:00,106.98,107.01,106.39,106.44,15900.0,92.747,92.773,92.2355,92.2788,15900.0
2012-05-15 11:30:00,106.49,107.36,106.47,107.33,7500.0,92.3221,93.0764,92.3048,93.0504,7500.0
2012-05-15 12:00:00,107.31,107.51,107.12,107.42,17200.0,93.0331,93.2064,92.8683,93.1284,17200.0
2012-05-15 12:30:00,107.39,107.5,107.24,107.26,11600.0,93.1024,93.1978,92.9724,92.9897,11600.0
2012-05-15 13:00:00,107.29,107.6,107.22,107.51,10100.0,93.0157,93.2845,92.955,93.2064,10100.0
2012-05-15 13:30:00,107.37,107.5,106.92,107.08,20900.0,93.0851,93.1978,92.6949,92.8337,20900.0
2012-05-15 14:00:00,107.06,107.29,106.98,107.24,10800.0,92.8163,93.0157,92.747,92.9724,10800.0
2012-05-15 14:30:00,107.21,107.25,106.94,106.97,21700.0,92.9464,92.981,92.7123,92.7383,21700.0
2012-05-15 15:00:00,106.93,106.93,106.49,106.61,34000.0,92.7036,92.7036,92.3221,92.4262,34000.0
2012-05-15 15:30:00,106.62,106.79,106.5,106.7,44600.0,92.4349,92.5822,92.3308,92.5042,44600.0
2012-05-16 09:30:00,107.04,107.37,106.53,106.94,43200.0,92.799,93.0851,92.3568,92.7123,43200.0
2012-05-16 10:00:00,106.97,107.13,106.58,107.13,40500.0,92.7383,92.877,92.4002,92.877,40500.0
2012-05-16 10:30:00,107.11,107.2,106.78,106.78,10900.0,92.8597,92.9377,92.5736,92.5736,10900.0
2012-05-16 11:00:00,106.78,107.07,106.54,106.83,25700.0,92.5736,92.825,92.3655,92.6169,25700.0
2012-05-16 11:30:00,106.94,107.3,106.89,107.26,17000.0,92.7123,93.0244,92.6689,92.9897,17000.0
2012-05-16 12:00:00,107.26,107.34,107.0,107.33,15700.0,92.9897,93.0591,92.7643,93.0504,15700.0
2012-05-16 12:30:00,107.35,107.66,107.35,107.56,18500.0,93.0677,93.3365,93.0677,93.2498,18500.0
2012-05-16 13:00:00,107.51,107.64,107.5,107.55,15800.0,93.2064,93.3191,93.1978,93.2411,15800.0
2012-05-16 13:30:00,107.53,107.57,106.7,107.19,27700.0,93.2238,93.2585,92.5042,92.929,27700.0
2012-05-16 14:00:00,107.19,107.44,107.11,107.31,22900.0,92.929,93.1458,92.8597,93.0331,22900.0
2012-05-16 14:30:00,107.31,107.78,107.31,107.62,30800.0,93.0331,93.4405,93.0331,93.3018,30800.0
2012-05-16 15:00:00,107.61,107.71,107.16,107.16,59200.0,93.2931,93.3798,92.903,92.903,59200.0
2012-05-16 15:30:00,107.16,107.49,107.09,107.31,84000.0,92.903,93.1891,92.8423,93.0331,84000.0
2012-05-17 09:30:00,107.32,107.56,106.5,106.59,70400.0,93.0417,93.2498,92.3308,92.4088,70400.0
2012-05-17 10:00:00,106.59,106.99,106.5,106.99,19400.0,92.4088,92.7556,92.3308,92.7556,19400.0
2012-05-17 10:30:00,106.99,106.99,106.7,106.88,25200.0,92.7556,92.7556,92.5042,92.6603,25200.0
2012-05-17 11:00:00,106.84,106.91,106.58,106.61,21900.0,92.6256,92.6863,92.4002,92.4262,21900.0
2012-05-17 11:30:00,106.62,106.73,106.42,106.67,25600.0,92.4349,92.5302,92.2615,92.4782,25600.0
2012-05-17 12:00:00,106.67,107.06,106.61,106.93,14400.0,92.4782,92.8163,92.4262,92.7036,14400.0
2012-05-17 12:30:00,106.85,106.93,106.65,106.68,21200.0,92.6343,92.7036,92.4609,92.4869,21200.0
2012-05-17 13:00:00,106.65,107.15,106.65,107.06,19600.0,92.4609,92.8943,92.4609,92.8163,19600.0
2012-05-17 13:30:00,107.02,107.13,107.0,107.04,28300.0,92.7816,92.877,92.7643,92.799,28300.0
2012-05-17 14:00:00,106.94,106.98,106.75,106.92,23000.0,92.7123,92.747,92.5476,92.6949,23000.0
2012-05-17 14:30:00,106.89,106.99,106.68,106.73,47200.0,92.6689,92.7556,92.4869,92.5302,47200.0
2012-05-17 15:00:00,106.75,106.86,106.28,106.35,44000.0,92.5476,92.6429,92.1401,92.2008,44000.0
2012-05-17 15:30:00,106.37,106.46,106.1,106.16,158100.0,92.2181,92.2961,91.984,92.0361,158100.0
2012-05-18 09:30:00,106.28,106.82,105.53,105.69,49600.0,92.1401,92.6082,91.4899,91.6286,49600.0
2012-05-18 10:00:00,105.72,105.95,105.46,105.93,14700.0,91.6546,91.854,91.4292,91.8367,14700.0
2012-05-18 10:30:00,105.97,106.27,105.78,106.17,16300.0,91.8713,92.1314,91.7066,92.0447,16300.0
2012-05-18 11:00:00,106.2,106.2,105.27,105.38,40800.0,92.0707,92.0707,91.2645,91.3598,40800.0
2012-05-18 11:30:00,105.4,105.51,104.42,104.65,28300.0,91.3772,91.4725,90.5275,90.7269,28300.0
2012-05-18 12:00:00,104.74,105.1,104.59,105.07,40000.0,90.805,91.1171,90.6749,91.0911,40000.0
2012-05-18 12:30:00,105.16,105.16,104.76,104.77,8700.0,91.1691,91.1691,90.8223,90.831,8700.0
2012-05-18 13:00:00,104.8,104.89,104.58,104.77,15900.0,90.857,90.935,90.6663,90.831,15900.0
2012-05-18 13:30:00,104.8,104.88,104.52,104.52,40700.0,90.857,90.9263,90.6142,90.6142,40700.0
2012-05-18 14:00:00,104.5,104.58,104.04,104.18,25700.0,90.5969,90.6663,90.1981,90.3195,25700.0
2012-05-18 14:30:00,104.18,104.4,104.0,104.19,30700.0,90.3195,90.5102,90.1634,90.3281,30700.0
2012-05-18 15:00:00,104.17,104.46,103.79,103.79,57700.0,90.3108,90.5622,89.9814,89.9814,57700.0
2012-05-18 15:30:00,103.77,103.82,103.29,103.4,174800.0,89.964,90.0074,89.5479,89.6433,174800.0
2012-05-21 09:30:00,103.76,103.98,102.48,102.92,34300.0,89.9554,90.1461,88.8457,89.2271,34300.0
2012-05-21 10:00:00,103.07,103.6,102.4,103.54,47100.0,89.3572,89.8166,88.7763,89.7646,47100.0
2012-05-21 10:30:00,103.53,104.16,103.5,104.15,39700.0,89.756,90.3021,89.7299,90.2935,39700.0
2012-05-21 11:00:00,104.14,104.32,103.83,103.92,40600.0,90.2848,90.4409,90.016,90.0941,40600.0
2012-05-21 11:30:00,103.94,104.02,103.79,103.89,23600.0,90.1114,90.1808,89.9814,90.0681,23600.0
2012-05-21 12:00:00,103.95,104.4,103.81,104.32,49200.0,90.1201,90.5102,89.9987,90.4409,49200.0
2012-05-21 12:30:00,104.31,104.31,103.65,103.69,59100.0,90.4322,90.4322,89.86,89.8947,59100.0
2012-05-21 13:00:00,103.72,104.13,103.62,104.13,48800.0,89.9207,90.2761,89.834,90.2761,48800.0
2012-05-21 13:30:00,104.07,104.48,104.07,104.24,25200.0,90.2241,90.5796,90.2241,90.3715,25200.0
2012-05-21 14:00:00,104.25,104.54,104.15,104.3,31800.0,90.3802,90.6316,90.2935,90.4235,31800.0
2012-05-21 14:30:00,104.28,104.32,103.92,104.03,49800.0,90.4062,90.4409,90.0941,90.1894,49800.0
2012-05-21 15:00:00,104.05,104.68,104.05,104.59,44300.0,90.2068,90.753,90.2068,90.6749,44300.0
2012-05-21 15:30:00,104.57,104.81,104.48,104.75,88600.0,90.6576,90.8657,90.5796,90.8136,88600.0
2012-05-22 09:30:00,105.11,105.46,104.63,105.46,18700.0,91.1257,91.4292,90.7096,91.4292,18700.0
2012-05-22 10:00:00,105.42,106.24,105.42,106.05,13600.0,91.3945,92.1054,91.3945,91.9407,13600.0
2012-05-22 10:30:00,106.1,106.25,105.95,106.19,10900.0,91.984,92.1141,91.854,92.0621,10900.0
2012-05-22 11:00:00,106.36,106.91,106.24,106.91,16400.0,92.2094,92.6863,92.1054,92.6863,16400.0
2012-05-22 11:30:00,106.9,106.97,106.72,106.75,18800.0,92.6776,92.7383,92.5215,92.5476,18800.0
2012-05-22 12:00:00,106.8,106.8,106.33,106.49,17200.0,92.5909,92.5909,92.1834,92.3221,17200.0
2012-05-22 12:30:00,106.59,106.59,106.34,106.47,13700.0,92.4088,92.4088,92.1921,92.3048,13700.0
2012-05-22 13:00:00,106.56,106.62,106.19,106.31,13100.0,92.3828,92.4349,92.0621,92.1661,13100.0
2012-05-22 13:30:00,106.26,106.51,105.86,105.91,13400.0,92.1227,92.3395,91.776,91.8193,13400.0
2012-05-22 14:00:00,105.86,106.1,105.84,105.84,25900.0,91.776,91.984,91.7586,91.7586,25900.0
2012-05-22 14:30:00,105.85,106.07,105.58,105.91,33200.0,91.7673,91.958,91.5332,91.8193,33200.0
2012-05-22 15:00:00,105.92,106.06,105.47,105.47,25400.0,91.828,91.9494,91.4379,91.4379,25400.0
2012-05-22 15:30:00,105.47,105.69,105.05,105.69,53700.0,91.4379,91.6286,91.0737,91.6286,53700.0
2012-05-23 09:30:00,105.35,106.37,104.88,106.28,34800.0,91.3338,92.2181,90.9263,92.1401,34800.0
2012-05-23 10:00:00,106.39,106.58,105.96,106.28,33000.0,92.2355,92.4002,91.8627,92.1401,33000.0
2012-05-23 10:30:00,106.3,106.42,106.0,106.06,45800.0,92.1574,92.2615,91.8973,91.9494,45800.0
2012-05-23 11:00:00,106.0,106.43,105.98,106.21,23200.0,91.8973,92.2701,91.88,92.0794,23200.0
2012-05-23 11:30:00,106.24,106.36,105.9,106.0,13700.0,92.1054,92.2094,91.8106,91.8973,13700.0
2012-05-23 12:00:00,105.99,106.15,105.89,105.97,21400.0,91.8887,92.0274,91.802,91.8713,21400.0
2012-05-23 12:30:00,106.06,106.06,105.6,105.6,12600.0,91.9494,91.9494,91.5506,91.5506,12600.0
2012-05-23 13:00:00,105.58,105.59,105.17,105.43,24900.0,91.5332,91.5419,91.1778,91.4032,24900.0
2012-05-23 13:30:00,105.39,105.5,105.18,105.18,45900.0,91.3685,91.4639,91.1864,91.1864,45900.0
2012-05-23 14:00:00,105.18,105.27,104.69,104.71,14000.0,91.1864,91.2645,90.7616,90.779,14000.0
2012-05-23 14:30:00,104.79,105.26,104.79,105.1,42600.0,90.8483,91.2558,90.8483,91.1171,42600.0
2012-05-23 15:00:00,105.19,106.04,105.16,105.97,54400.0,91.1951,91.932,91.1691,91.8713,54400.0
2012-05-23 15:30:00,106.03,106.37,105.84,106.26,77700.0,91.9233,92.2181,91.7586,92.1227,77700.0
2012-05-24 09:30:00,106.46,106.75,106.13,106.31,15800.0,92.2961,92.5476,92.01,92.1661,15800.0
2012-05-24 10:00:00,106.31,107.22,106.27,107.21,28100.0,92.1661,92.955,92.1314,92.9464,28100.0
2012-05-24 10:30:00,107.31,107.79,107.25,107.34,18700.0,93.0331,93.4492,92.981,93.0591,18700.0
2012-05-24 11:00:00,107.27,107.55,107.06,107.38,22100.0,92.9984,93.2411,92.8163,93.0937,22100.0
2012-05-24 11:30:00,107.31,107.35,107.07,107.3,9700.0,93.0331,93.0677,92.825,93.0244,9700.0
2012-05-24 12:00:00,107.3,107.3,106.84,106.93,14300.0,93.0244,93.0244,92.6256,92.7036,14300.0
2012-05-24 12:30:00,106.98,107.29,106.93,107.18,11400.0,92.747,93.0157,92.7036,92.9203,11400.0
2012-05-24 13:00:00,107.19,107.52,107.17,107.2,14200.0,92.929,93.2151,92.9117,92.9377,14200.0
2012-05-24 13:30:00,107.17,107.45,106.99,107.0,15000.0,92.9117,93.1544,92.7556,92.7643,15000.0
2012-05-24 14:00:00,106.93,107.23,106.84,107.13,22600.0,92.7036,92.9637,92.6256,92.877,22600.0
2012-05-24 14:30:00,107.1,107.2,106.83,106.96,25200.0,92.851,92.9377,92.6169,92.7296,25200.0
2012-05-24 15:00:00,106.99,107.26,106.85,107.09,45500.0,92.7556,92.9897,92.6343,92.8423,45500.0
2012-05-24 15:30:00,107.07,107.22,106.76,107.05,115800.0,92.825,92.955,92.5562,92.8076,115800.0
2012-05-25 09:30:00,107.32,107.78,107.01,107.78,13600.0,93.0417,93.4405,92.773,93.4405,13600.0
2012-05-25 10:00:00,107.76,107.82,106.93,107.3,15100.0,93.4232,93.4752,92.7036,93.0244,15100.0
2012-05-25 10:30:00,107.42,107.42,106.76,106.91,61600.0,93.1284,93.1284,92.5562,92.6863,61600.0
2012-05-25 11:00:00,106.98,107.28,106.94,107.21,5900.0,92.747,93.007,92.7123,92.9464,5900.0
2012-05-25 11:30:00,107.15,107.45,106.99,107.45,9800.0,92.8943,93.1544,92.7556,93.1544,9800.0
2012-05-25 12:00:00,107.49,107.67,107.4,107.54,9500.0,93.1891,93.3452,93.1111,93.2325,9500.0
2012-05-25 12:30:00,107.55,107.72,107.52,107.64,11400.0,93.2411,93.3885,93.2151,93.3191,11400.0
2012-05-25 13:00:00,107.6,107.77,107.5,107.77,8600.0,93.2845,93.4319,93.1978,93.4319,8600.0
2012-05-25 13:30:00,107.72,107.95,107.64,107.89,15700.0,93.3885,93.5879,93.3191,93.5359,15700.0
2012-05-25 14:00:00,107.92,107.94,107.62,107.77,26700.0,93.5619,93.5792,93.3018,93.4319,26700.0
2012-05-25 14:30:00,107.75,107.82,107.6,107.65,19700.0,93.4145,93.4752,93.2845,93.3278,19700.0
2012-05-25 15:00:00,107.62,107.98,107.62,107.78,52300.0,93.3018,93.6139,93.3018,93.4405,52300.0
2012-05-25 15:30:00,107.75,108.07,107.73,107.98,79800.0,93.4145,93.6919,93.3972,93.6139,79800.0
2012-05-29 09:30:00,108.38,108.55,107.4,108.46,10100.0,94.2312,94.379,93.3791,94.3007,10100.0
2012-05-29 10:00:00,108.42,109.17,108.2,109.17,42300.0,94.266,94.918,94.0747,94.918,42300.0
2012-05-29 10:30:00,109.16,109.2,108.46,108.71,26600.0,94.9093,94.9441,94.3007,94.5181,26600.0
2012-05-29 11:00:00,108.69,108.69,108.01,108.29,17400.0,94.5007,94.5007,93.9095,94.1529,17400.0
2012-05-29 11:30:00,108.23,108.29,107.56,107.59,14600.0,94.1008,94.1529,93.5182,93.5443,14600.0
2012-05-29 12:00:00,107.52,107.54,107.01,107.17,9700.0,93.4834,93.5008,93.04,93.1791,9700.0
2012-05-29 12:30:00,107.21,107.56,107.14,107.32,13500.0,93.2139,93.5182,93.1531,93.3096,13500.0
2012-05-29 13:00:00,107.26,107.5,107.17,107.36,10200.0,93.2574,93.4661,93.1791,93.3443,10200.0
2012-05-29 13:30:00,107.36,107.43,107.23,107.43,12500.0,93.3443,93.4052,93.2313,93.4052,12500.0
2012-05-29 14:00:00,107.43,107.54,107.28,107.37,17500.0,93.4052,93.5008,93.2748,93.353,17500.0
2012-05-29 14:30:00,107.4,107.53,107.3,107.48,17200.0,93.3791,93.4921,93.2922,93.4487,17200.0
2012-05-29 15:00:00,107.49,107.74,107.37,107.54,26500.0,93.4574,93.6747,93.353,93.5008,26500.0
2012-05-29 15:30:00,107.56,107.88,107.45,107.7,33000.0,93.5182,93.7964,93.4226,93.6399,33000.0
2012-05-30 09:30:00,106.77,107.12,106.14,106.35,16000.0,92.8314,93.1357,92.2836,92.4662,16000.0
2012-05-30 10:00:00,106.14,106.34,105.88,106.09,12900.0,92.2836,92.4575,92.0575,92.2401,12900.0
2012-05-30 10:30:00,106.08,106.15,105.73,105.73,16000.0,92.2314,92.2923,91.9271,91.9271,16000.0
2012-05-30 11:00:00,105.74,106.52,105.73,106.52,5900.0,91.9358,92.614,91.9271,92.614,5900.0
2012-05-30 11:30:00,106.44,106.57,106.23,106.47,11000.0,92.5444,92.6575,92.3619,92.5705,11000.0
2012-05-30 12:00:00,106.43,106.51,105.91,105.91,7300.0,92.5357,92.6053,92.0836,92.0836,7300.0
2012-05-30 12:30:00,105.93,106.33,105.93,106.23,8500.0,92.101,92.4488,92.101,92.3619,8500.0
2012-05-30 13:00:00,106.3,106.35,106.16,106.35,5100.0,92.4227,92.4662,92.301,92.4662,5100.0
2012-05-30 13:30:00,106.34,106.52,106.28,106.36,10100.0,92.4575,92.614,92.4053,92.4749,10100.0
2012-05-30 14:00:00,106.41,106.48,106.17,106.25,22900.0,92.5184,92.5792,92.3097,92.3792,22900.0
2012-05-30 14:30:00,106.39,106.59,106.33,106.33,9800.0,92.501,92.6749,92.4488,92.4488,9800.0
2012-05-30 15:00:00,106.32,106.39,105.91,106.37,16000.0,92.4401,92.501,92.0836,92.4836,16000.0
2012-05-30 15:30:00,106.31,106.36,105.94,105.99,41500.0,92.4314,92.4749,92.1097,92.1532,41500.0
2012-05-31 09:30:00,106.21,106.24,105.0,105.02,17900.0,92.3445,92.3705,91.2924,91.3098,17900.0
2012-05-31 10:00:00,105.05,105.39,104.91,104.98,15200.0,91.3359,91.6315,91.2142,91.275,15200.0
2012-05-31 10:30:00,104.95,105.34,104.93,104.95,29300.0,91.249,91.588,91.2316,91.249,29300.0
2012-05-31 11:00:00,104.97,105.07,104.88,104.95,18800.0,91.2663,91.3533,91.1881,91.249,18800.0
2012-05-31 11:30:00,104.97,105.18,104.91,105.06,19900.0,91.2663,91.4489,91.2142,91.3446,19900.0
2012-05-31 12:00:00,105.04,105.32,104.95,105.15,43400.0,91.3272,91.5707,91.249,91.4228,43400.0
2012-05-31 12:30:00,105.13,105.25,105.02,105.03,28400.0,91.4055,91.5098,91.3098,91.3185,28400.0
2012-05-31 13:00:00,105.04,105.4,105.04,105.05,25100.0,91.3272,91.6402,91.3272,91.3359,25100.0
2012-05-31 13:30:00,105.04,105.08,104.86,105.05,29900.0,91.3272,91.362,91.1707,91.3359,29900.0
2012-05-31 14:00:00,105.07,105.16,104.78,105.04,33300.0,91.3533,91.4315,91.1011,91.3272,33300.0
2012-05-31 14:30:00,105.06,105.1,104.65,104.96,36700.0,91.3446,91.3794,90.9881,91.2576,36700.0
2012-05-31 15:00:00,104.98,105.4,104.8,105.29,65600.0,91.275,91.6402,91.1185,91.5446,65600.0
2012-05-31 15:30:00,105.32,105.8,105.29,105.42,60600.0,91.5707,91.988,91.5446,91.6576,60600.0
2012-06-01 09:30:00,103.64,103.89,102.85,103.38,45600.0,90.11,90.3273,89.4231,89.8839,45600.0
2012-06-01 10:00:00,103.33,103.61,101.97,102.23,60100.0,89.8404,90.0839,88.658,88.884,60100.0
2012-06-01 10:30:00,102.21,102.49,102.0,102.32,40800.0,88.8667,89.1101,88.6841,88.9623,40800.0
2012-06-01 11:00:00,102.37,102.37,101.98,101.99,35700.0,89.0058,89.0058,88.6667,88.6754,35700.0
2012-06-01 11:30:00,102.01,102.07,101.87,102.04,23800.0,88.6928,88.7449,88.571,88.7188,23800.0
2012-06-01 12:00:00,102.02,102.16,101.96,102.04,20700.0,88.7015,88.8232,88.6493,88.7188,20700.0
2012-06-01 12:30:00,102.04,102.17,101.5,101.7,57100.0,88.7188,88.8319,88.2493,88.4232,57100.0
2012-06-01 13:00:00,101.69,101.94,101.62,101.75,14300.0,88.4145,88.6319,88.3537,88.4667,14300.0
2012-06-01 13:30:00,101.79,101.79,101.47,101.51,19000.0,88.5015,88.5015,88.2233,88.258,19000.0
2012-06-01 14:00:00,101.51,101.78,101.32,101.66,19000.0,88.258,88.4928,88.0928,88.3885,19000.0
2012-06-01 14:30:00,101.66,101.96,101.62,101.75,20600.0,88.3885,88.6493,88.3537,88.4667,20600.0
2012-06-01 15:00:00,101.73,102.03,101.68,101.74,26300.0,88.4493,88.7102,88.4058,88.458,26300.0
2012-06-01 15:30:00,101.77,101.88,101.44,101.46,77700.0,88.4841,88.5797,88.1972,88.2146,77700.0
2012-06-04 09:30:00,101.76,102.43,101.44,101.68,15300.0,88.4754,89.0579,88.1972,88.4058,15300.0
2012-06-04 10:00:00,101.72,102.25,101.39,102.23,16300.0,88.4406,88.9014,88.1537,88.884,16300.0
2012-06-04 10:30:00,102.25,102.25,101.93,102.13,28000.0,88.9014,88.9014,88.6232,88.7971,28000.0
2012-06-04 11:00:00,102.16,102.25,101.7,101.77,10600.0,88.8232,88.9014,88.4232,88.4841,10600.0
2012-06-04 11:30:00,101.75,101.96,101.67,101.9,11800.0,88.4667,88.6493,88.3972,88.5971,11800.0
2012-06-04 12:00:00,101.89,102.05,101.53,101.53,14900.0,88.5884,88.7275,88.2754,88.2754,14900.0
2012-06-04 12:30:00,101.43,101.62,101.38,101.53,8400.0,88.1885,88.3537,88.145,88.2754,8400.0
2012-06-04 13:00:00,101.63,101.69,101.28,101.45,10700.0,88.3624,88.4145,88.0581,88.2059,10700.0
2012-06-04 13:30:00,101.46,101.74,101.46,101.74,7000.0,88.2146,88.458,88.2146,88.458,7000.0
2012-06-04 14:00:00,101.71,102.16,101.63,102.07,11600.0,88.4319,88.8232,88.3624,88.7449,11600.0
2012-06-04 14:30:00,102.09,102.46,102.02,102.06,21900.0,88.7623,89.084,88.7015,88.7362,21900.0
2012-06-04 15:00:00,102.07,102.27,101.96,102.22,25700.0,88.7449,88.9188,88.6493,88.8754,25700.0
2012-06-04 15:30:00,102.19,102.54,102.03,102.33,82300.0,88.8493,89.1536,88.7102,88.971,82300.0
2012-06-05 09:30:00,102.37,103.28,101.84,103.28,11800.0,89.0058,89.797,88.545,89.797,11800.0
2012-06-05 10:00:00,103.32,103.83,103.32,103.73,15300.0,89.8317,90.2752,89.8317,90.1882,15300.0
2012-06-05 10:30:00,103.75,103.8,102.94,103.13,56600.0,90.2056,90.2491,89.5014,89.6666,56600.0
2012-06-05 11:00:00,103.18,103.57,102.98,103.29,16400.0,89.71,90.0491,89.5361,89.8057,16400.0
2012-06-05 11:30:00,103.41,103.41,103.17,103.26,8700.0,89.91,89.91,89.7013,89.7796,8700.0
2012-06-05 12:00:00,103.36,103.76,103.36,103.58,14400.0,89.8665,90.2143,89.8665,90.0578,14400.0
2012-06-05 12:30:00,103.61,104.17,103.58,104.17,17900.0,90.0839,90.5708,90.0578,90.5708,17900.0
2012-06-05 13:00:00,104.17,104.25,104.01,104.11,16100.0,90.5708,90.6403,90.4317,90.5186,16100.0
2012-06-05 13:30:00,104.1,104.36,104.08,104.24,19500.0,90.5099,90.736,90.4925,90.6316,19500.0
2012-06-05 14:00:00,104.24,104.52,104.19,104.52,37500.0,90.6316,90.8751,90.5882,90.8751,37500.0
2012-06-05 14:30:00,104.51,104.57,104.26,104.37,33200.0,90.8664,90.9186,90.649,90.7447,33200.0
2012-06-05 15:00:00,104.38,104.45,104.27,104.44,42600.0,90.7534,90.8142,90.6577,90.8055,42600.0
2012-06-05 15:30:00,104.45,104.56,104.27,104.28,81700.0,90.8142,90.9099,90.6577,90.6664,81700.0
2012-06-06 09:30:00,105.05,105.99,104.88,105.99,14200.0,91.3359,92.1532,91.1881,92.1532,14200.0
2012-06-06 10:00:00,105.84,105.96,105.46,105.46,20600.0,92.0228,92.1271,91.6924,91.6924,20600.0
2012-06-06 10:30:00,105.49,105.93,105.42,105.82,11500.0,91.7185,92.101,91.6576,92.0054,11500.0
2012-06-06 11:00:00,105.81,105.99,105.75,105.95,10200.0,91.9967,92.1532,91.9445,92.1184,10200.0
2012-06-06 11:30:00,105.98,106.21,105.87,106.12,12100.0,92.1445,92.3445,92.0488,92.2662,12100.0
2012-06-06 12:00:00,106.15,106.26,106.11,106.18,7900.0,92.2923,92.3879,92.2575,92.3184,7900.0
2012-06-06 12:30:00,106.12,106.48,106.09,106.35,8900.0,92.2662,92.5792,92.2401,92.4662,8900.0
2012-06-06 13:00:00,106.36,106.82,106.36,106.36,18200.0,92.4749,92.8748,92.4749,92.4749,18200.0
2012-06-06 13:30:00,106.34,106.34,105.84,105.84,23300.0,92.4575,92.4575,92.0228,92.0228,23300.0
2012-06-06 14:00:00,105.85,105.95,105.51,105.74,20700.0,92.0315,92.1184,91.7358,91.9358,20700.0
2012-06-06 14:30:00,105.77,105.97,105.73,105.9,15700.0,91.9619,92.1358,91.9271,92.0749,15700.0
2012-06-06 15:00:00,105.88,106.42,105.88,106.12,49700.0,92.0575,92.527,92.0575,92.2662,49700.0
2012-06-06 15:30:00,106.13,106.63,106.01,106.63,99900.0,92.2749,92.7096,92.1706,92.7096,99900.0
2012-06-07 09:30:00,100.61,108.0,100.61,106.47,82500.0,87.4755,93.9008,87.4755,92.5705,82500.0
2012-06-07 10:00:00,106.47,106.62,104.79,105.56,96800.0,92.5705,92.7009,91.1098,91.7793,96800.0
2012-06-07 10:30:00,105.6,105.82,104.99,105.0,40700.0,91.8141,92.0054,91.2837,91.2924,40700.0
2012-06-07 11:00:00,104.99,105.07,104.67,104.93,41300.0,91.2837,91.3533,91.0055,91.2316,41300.0
2012-06-07 11:30:00,104.91,105.35,104.85,105.17,26500.0,91.2142,91.5967,91.162,91.4402,26500.0
2012-06-07 12:00:00,105.2,105.59,105.02,105.4,25700.0,91.4663,91.8054,91.3098,91.6402,25700.0
2012-06-07 12:30:00,105.4,105.69,105.28,105.61,21100.0,91.6402,91.8923,91.5359,91.8228,21100.0
2012-06-07 13:00:00,105.64,106.13,105.49,106.1,16700.0,91.8489,92.2749,91.7185,92.2488,16700.0
2012-06-07 13:30:00,106.13,106.13,105.62,105.75,18800.0,92.2749,92.2749,91.8315,91.9445,18800.0
2012-06-07 14:00:00,105.7,105.87,105.42,105.85,18800.0,91.901,92.0488,91.6576,92.0315,18800.0
2012-06-07 14:30:00,105.86,105.86,105.63,105.69,21800.0,92.0402,92.0402,91.8402,91.8923,21800.0
2012-06-07 15:00:00,105.69,105.7,105.22,105.29,34800.0,91.8923,91.901,91.4837,91.5446,34800.0
2012-06-07 15:30:00,105.31,105.39,104.99,105.13,64900.0,91.562,91.6315,91.2837,91.4055,64900.0
2012-06-08 09:30:00,105.11,106.24,105.11,106.12,36700.0,91.3881,92.3705,91.3881,92.2662,36700.0
2012-06-08 10:00:00,106.24,106.27,105.77,106.08,19900.0,92.3705,92.3966,91.9619,92.2314,19900.0
2012-06-08 10:30:00,106.11,106.68,106.05,106.61,15400.0,92.2575,92.7531,92.2054,92.6922,15400.0
2012-06-08 11:00:00,106.61,106.66,106.29,106.56,20100.0,92.6922,92.7357,92.414,92.6488,20100.0
2012-06-08 11:30:00,106.55,106.8,106.47,106.75,26400.0,92.6401,92.8574,92.5705,92.814,26400.0
2012-06-08 12:00:00,106.75,106.77,106.04,106.04,29400.0,92.814,92.8314,92.1967,92.1967,29400.0
2012-06-08 12:30:00,106.05,106.22,106.0,106.11,32100.0,92.2054,92.3532,92.1619,92.2575,32100.0
2012-06-08 13:00:00,106.12,106.26,106.07,106.18,17900.0,92.2662,92.3879,92.2227,92.3184,17900.0
2012-06-08 13:30:00,106.12,106.18,106.04,106.15,14900.0,92.2662,92.3184,92.1967,92.2923,14900.0
2012-06-08 14:00:00,106.12,106.14,106.01,106.01,14800.0,92.2662,92.2836,92.1706,92.1706,14800.0
2012-06-08 14:30:00,106.07,106.1,105.97,105.99,23900.0,92.2227,92.2488,92.1358,92.1532,23900.0
2012-06-08 15:00:00,105.96,106.02,105.78,105.82,37000.0,92.1271,92.1793,91.9706,92.0054,37000.0
2012-06-08 15:30:00,105.82,106.07,105.8,106.0,67300.0,92.0054,92.2227,91.988,92.1619,67300.0
2012-06-11 09:30:00,107.09,107.19,105.38,106.76,16400.0,93.1096,93.1965,91.6228,92.8227,16400.0
2012-06-11 10:00:00,106.59,106.98,106.41,106.54,19700.0,92.6749,93.0139,92.5184,92.6314,19700.0
2012-06-11 10:30:00,106.62,107.42,106.6,107.09,38500.0,92.7009,93.3965,92.6835,93.1096,38500.0
2012-06-11 11:00:00,107.09,107.16,106.78,106.88,25700.0,93.1096,93.1704,92.8401,92.927,25700.0
2012-06-11 11:30:00,106.88,107.15,106.41,106.51,24900.0,92.927,93.1617,92.5184,92.6053,24900.0
2012-06-11 12:00:00,106.48,106.59,105.65,105.73,27300.0,92.5792,92.6749,91.8576,91.9271,27300.0
2012-06-11 12:30:00,105.79,105.92,105.73,105.79,18900.0,91.9793,92.0923,91.9271,91.9793,18900.0
2012-06-11 13:00:00,105.85,106.24,105.78,106.07,17600.0,92.0315,92.3705,91.9706,92.2227,17600.0
2012-06-11 13:30:00,106.06,106.06,105.53,105.83,19300.0,92.214,92.214,91.7532,92.0141,19300.0
2012-06-11 14:00:00,105.83,105.84,105.28,105.48,20100.0,92.0141,92.0228,91.5359,91.7098,20100.0
2012-06-11 14:30:00,105.48,105.77,105.3,105.3,20900.0,91.7098,91.9619,91.5533,91.5533,20900.0
2012-06-11 15:00:00,105.34,105.36,104.49,104.64,54800.0,91.588,91.6054,90.849,90.9794,54800.0
2012-06-11 15:30:00,104.68,105.23,104.57,104.58,79500.0,91.0142,91.4924,90.9186,90.9273,79500.0
2012-06-12 09:30:00,95.69,95.97,93.52,95.29,584400.0,83.1978,83.4413,81.3111,82.8501,584400.0
2012-06-12 10:00:00,95.3,95.76,94.29,94.9,233100.0,82.8587,83.2587,81.9806,82.511,233100.0
2012-06-12 10:30:00,94.93,96.58,94.9,96.05,201700.0,82.537,83.9716,82.511,83.5108,201700.0
2012-06-12 11:00:00,96.14,96.83,94.88,95.03,228800.0,83.5891,84.189,82.4936,82.624,228800.0
2012-06-12 11:30:00,95.07,95.41,94.01,94.13,136300.0,82.6588,82.9544,81.7372,81.8415,136300.0
2012-06-12 12:00:00,94.16,94.51,93.14,93.72,226300.0,81.8676,82.1719,80.9807,81.485,226300.0
2012-06-12 12:30:00,93.7,94.18,93.46,94.05,95600.0,81.4676,81.885,81.259,81.7719,95600.0
2012-06-12 13:00:00,94.05,94.68,93.3,93.44,109200.0,81.7719,82.3197,81.1198,81.2416,109200.0
2012-06-12 13:30:00,93.4,94.1,93.39,93.54,99500.0,81.2068,81.8154,81.1981,81.3285,99500.0
2012-06-12 14:00:00,93.53,94.04,93.53,93.65,131000.0,81.3198,81.7632,81.3198,81.4241,131000.0
2012-06-12 14:30:00,93.65,93.74,92.87,92.97,155600.0,81.4241,81.5024,80.746,80.8329,155600.0
2012-06-12 15:00:00,92.98,93.28,92.5,92.54,265200.0,80.8416,81.1025,80.4243,80.4591,265200.0
2012-06-12 15:30:00,92.54,92.55,91.5,91.61,510300.0,80.4591,80.4678,79.5548,79.6505,510300.0
2012-06-13 09:30:00,92.11,92.73,91.25,92.3,145000.0,80.0852,80.6243,79.3375,80.2504,145000.0
2012-06-13 10:00:00,92.31,92.43,91.89,92.0,101700.0,80.2591,80.3634,79.8939,79.9896,101700.0
2012-06-13 10:30:00,92.0,93.23,91.97,93.2,147900.0,79.9896,81.059,79.9635,81.0329,147900.0
2012-06-13 11:00:00,93.2,93.31,92.52,92.54,59300.0,81.0329,81.1285,80.4417,80.4591,59300.0
2012-06-13 11:30:00,92.54,92.7,92.06,92.25,40400.0,80.4591,80.5982,80.0417,80.2069,40400.0
2012-06-13 12:00:00,92.24,92.36,91.81,91.92,56900.0,80.1982,80.3026,79.8244,79.92,56900.0
2012-06-13 12:30:00,91.92,92.08,91.83,92.02,50000.0,79.92,80.0591,79.8417,80.0069,50000.0
2012-06-13 13:00:00,92.03,92.14,91.72,92.01,42600.0,80.0156,80.1113,79.7461,79.9982,42600.0
2012-06-13 13:30:00,92.0,92.47,92.0,92.39,33000.0,79.9896,80.3982,79.9896,80.3286,33000.0
2012-06-13 14:00:00,92.42,92.9,92.42,92.78,39000.0,80.3547,80.7721,80.3547,80.6677,39000.0
2012-06-13 14:30:00,92.78,93.13,92.69,92.97,42300.0,80.6677,80.972,80.5895,80.8329,42300.0
2012-06-13 15:00:00,92.99,93.0,92.31,92.45,51300.0,80.8503,80.859,80.2591,80.3808,51300.0
2012-06-13 15:30:00,92.45,92.67,92.27,92.56,122800.0,80.3808,80.5721,80.2243,80.4764,122800.0
2012-06-14 09:30:00,92.51,92.98,92.1,92.93,58400.0,80.433,80.8416,80.0765,80.7981,58400.0
2012-06-14 10:00:00,92.97,93.55,92.94,93.37,39300.0,80.8329,81.3372,80.8068,81.1807,39300.0
2012-06-14 10:30:00,93.48,94.0,93.29,93.98,57300.0,81.2763,81.7285,81.1111,81.7111,57300.0
2012-06-14 11:00:00,93.96,94.0,93.73,93.98,81800.0,81.6937,81.7285,81.4937,81.7111,81800.0
2012-06-14 11:30:00,93.98,94.3,93.87,94.06,33400.0,81.7111,81.9893,81.6154,81.7806,33400.0
2012-06-14 12:00:00,94.07,94.21,93.87,93.98,39100.0,81.7893,81.911,81.6154,81.7111,39100.0
2012-06-14 12:30:00,94.03,94.04,93.82,93.87,28000.0,81.7545,81.7632,81.572,81.6154,28000.0
2012-06-14 13:00:00,93.85,93.88,93.67,93.77,27300.0,81.598,81.6241,81.4415,81.5285,27300.0
2012-06-14 13:30:00,93.74,93.9,93.64,93.78,30800.0,81.5024,81.6415,81.4155,81.5372,30800.0
2012-06-14 14:00:00,93.76,93.86,93.46,93.64,78600.0,81.5198,81.6067,81.259,81.4155,78600.0
2012-06-14 14:30:00,93.63,93.71,92.56,92.56,78200.0,81.4068,81.4763,80.4764,80.4764,78200.0
2012-06-14 15:00:00,92.59,93.74,92.59,92.8,84700.0,80.5025,81.5024,80.5025,80.6851,84700.0
2012-06-14 15:30:00,92.83,93.27,92.72,92.83,143200.0,80.7112,81.0938,80.6156,80.7112,143200.0
2012-06-15 09:30:00,92.86,93.55,92.86,93.35,86400.0,80.7373,81.3372,80.7373,81.1633,86400.0
2012-06-15 10:00:00,93.46,93.52,93.0,93.29,36000.0,81.259,81.3111,80.859,81.1111,36000.0
2012-06-15 10:30:00,93.24,93.28,92.96,92.96,26100.0,81.0677,81.1025,80.8242,80.8242,26100.0
2012-06-15 11:00:00,93.05,93.14,92.9,93.01,20400.0,80.9025,80.9807,80.7721,80.8677,20400.0
2012-06-15 11:30:00,92.98,93.1,92.85,92.86,30900.0,80.8416,80.946,80.7286,80.7373,30900.0
2012-06-15 12:00:00,92.88,92.92,92.65,92.78,18400.0,80.7547,80.7895,80.5547,80.6677,18400.0
2012-06-15 12:30:00,92.78,92.81,92.68,92.75,15600.0,80.6677,80.6938,80.5808,80.6416,15600.0
2012-06-15 13:00:00,92.74,92.79,92.68,92.75,31200.0,80.6329,80.6764,80.5808,80.6416,31200.0
2012-06-15 13:30:00,92.75,93.0,92.74,92.93,41800.0,80.6416,80.859,80.6329,80.7981,41800.0
2012-06-15 14:00:00,92.99,93.36,92.98,93.36,15900.0,80.8503,81.172,80.8416,81.172,15900.0
2012-06-15 14:30:00,93.31,93.69,93.31,93.63,17000.0,81.1285,81.4589,81.1285,81.4068,17000.0
2012-06-15 15:00:00,93.64,93.81,93.54,93.6,33800.0,81.4155,81.5633,81.3285,81.3807,33800.0
2012-06-15 15:30:00,93.65,94.06,93.58,93.78,91200.0,81.4241,81.7806,81.3633,81.5372,91200.0
2012-06-18 09:30:00,93.44,93.98,93.05,93.87,22600.0,81.2416,81.7111,80.9025,81.6154,22600.0
2012-06-18 10:00:00,93.97,94.35,93.9,94.25,31900.0,81.7024,82.0328,81.6415,81.9458,31900.0
2012-06-18 10:30:00,94.18,94.34,93.93,93.93,30500.0,81.885,82.0241,81.6676,81.6676,30500.0
2012-06-18 11:00:00,93.98,94.12,93.85,94.1,23600.0,81.7111,81.8328,81.598,81.8154,23600.0
2012-06-18 11:30:00,94.03,94.15,93.88,94.01,25900.0,81.7545,81.8589,81.6241,81.7372,25900.0
2012-06-18 12:00:00,93.96,94.08,93.94,94.03,16400.0,81.6937,81.798,81.6763,81.7545,16400.0
2012-06-18 12:30:00,94.03,94.19,93.88,93.93,16900.0,81.7545,81.8937,81.6241,81.6676,16900.0
2012-06-18 13:00:00,93.96,94.38,93.92,94.36,20500.0,81.6937,82.0588,81.6589,82.0415,20500.0
2012-06-18 13:30:00,94.36,94.7,94.27,94.68,20900.0,82.0415,82.3371,81.9632,82.3197,20900.0
2012-06-18 14:00:00,94.7,94.73,94.44,94.5,18600.0,82.3371,82.3632,82.111,82.1632,18600.0
2012-06-18 14:30:00,94.54,94.68,94.38,94.52,15600.0,82.198,82.3197,82.0588,82.1806,15600.0
2012-06-18 15:00:00,94.56,94.71,94.25,94.55,26800.0,82.2154,82.3458,81.9458,82.2067,26800.0
2012-06-18 15:30:00,94.57,94.82,94.34,94.61,63900.0,82.224,82.4414,82.0241,82.2588,63900.0
2012-06-19 09:30:00,95.42,95.42,94.58,94.92,29200.0,82.9631,82.9631,82.2327,82.5284,29200.0
2012-06-19 10:00:00,94.93,95.2,94.93,94.97,36000.0,82.537,82.7718,82.537,82.5718,36000.0
2012-06-19 10:30:00,94.97,95.0,94.19,94.48,47700.0,82.5718,82.5979,81.8937,82.1458,47700.0
2012-06-19 11:00:00,94.53,94.78,94.51,94.51,26000.0,82.1893,82.4066,82.1719,82.1719,26000.0
2012-06-19 11:30:00,94.52,94.61,94.39,94.55,22900.0,82.1806,82.2588,82.0675,82.2067,22900.0
2012-06-19 12:00:00,94.53,94.64,94.52,94.61,18500.0,82.1893,82.2849,82.1806,82.2588,18500.0
2012-06-19 12:30:00,94.61,94.64,94.46,94.56,23100.0,82.2588,82.2849,82.1284,82.2154,23100.0
2012-06-19 13:00:00,94.56,94.85,94.55,94.83,16300.0,82.2154,82.4675,82.2067,82.4501,16300.0
2012-06-19 13:30:00,94.84,94.99,94.76,94.8,23900.0,82.4588,82.5892,82.3892,82.424,23900.0
2012-06-19 14:00:00,94.79,94.89,94.61,94.68,26500.0,82.4153,82.5023,82.2588,82.3197,26500.0
2012-06-19 14:30:00,94.68,94.81,94.22,94.41,44400.0,82.3197,82.4327,81.9197,82.0849,44400.0
2012-06-19 15:00:00,94.41,94.91,94.36,94.7,42800.0,82.0849,82.5197,82.0415,82.3371,42800.0
2012-06-19 15:30:00,94.73,94.87,94.58,94.6,44000.0,82.3632,82.4849,82.2327,82.2501,44000.0
2012-06-20 09:30:00,94.85,95.36,93.93,94.1,34000.0,82.4675,82.9109,81.6676,81.8154,34000.0
2012-06-20 10:00:00,94.13,94.74,94.1,94.74,40800.0,81.8415,82.3719,81.8154,82.3719,40800.0
2012-06-20 10:30:00,94.69,94.77,94.42,94.67,27100.0,82.3284,82.3979,82.0936,82.311,27100.0
2012-06-20 11:00:00,94.69,94.93,94.42,94.48,23200.0,82.3284,82.537,82.0936,82.1458,23200.0
2012-06-20 11:30:00,94.48,94.52,94.21,94.21,22800.0,82.1458,82.1806,81.911,81.911,22800.0
2012-06-20 12:00:00,94.21,94.26,93.75,93.93,32700.0,81.911,81.9545,81.5111,81.6676,32700.0
2012-06-20 12:30:00,93.97,94.32,93.72,94.25,22700.0,81.7024,82.0067,81.485,81.9458,22700.0
2012-06-20 13:00:00,94.3,94.62,94.26,94.4,24800.0,81.9893,82.2675,81.9545,82.0762,24800.0
2012-06-20 13:30:00,94.43,94.56,93.91,93.98,33300.0,82.1023,82.2154,81.6502,81.7111,33300.0
2012-06-20 14:00:00,93.93,94.12,93.58,93.82,36500.0,81.6676,81.8328,81.3633,81.572,36500.0
2012-06-20 14:30:00,93.85,93.91,93.36,93.4,32800.0,81.598,81.6502,81.172,81.2068,32800.0
2012-06-20 15:00:00,93.42,93.77,93.2,93.72,86600.0,81.2242,81.5285,81.0329,81.485,86600.0
2012-06-20 15:30:00,93.69,94.21,93.6,94.07,110700.0,81.4589,81.911,81.3807,81.7893,110700.0
2012-06-21 09:30:00,94.31,94.31,93.06,93.17,26600.0,81.998,81.998,80.9112,81.0068,26600.0
2012-06-21 10:00:00,93.17,93.17,92.43,92.43,25000.0,81.0068,81.0068,80.3634,80.3634,25000.0
2012-06-21 10:30:00,92.43,93.09,92.28,93.09,36200.0,80.3634,80.9373,80.233,80.9373,36200.0
2012-06-21 11:00:00,93.04,93.04,92.37,92.47,19200.0,80.8938,80.8938,80.3113,80.3982,19200.0
2012-06-21 11:30:00,92.41,92.61,92.12,92.5,21700.0,80.346,80.5199,80.0939,80.4243,21700.0
2012-06-21 12:00:00,92.48,92.61,91.89,91.98,28100.0,80.4069,80.5199,79.8939,79.9722,28100.0
2012-06-21 12:30:00,91.99,92.29,91.82,92.19,20700.0,79.9809,80.2417,79.8331,80.1548,20700.0
2012-06-21 13:00:00,92.12,92.32,92.08,92.13,15800.0,80.0939,80.2678,80.0591,80.1026,15800.0
2012-06-21 13:30:00,92.13,92.18,91.85,92.1,26200.0,80.1026,80.1461,79.8591,80.0765,26200.0
2012-06-21 14:00:00,92.07,92.12,91.71,91.72,21900.0,80.0504,80.0939,79.7374,79.7461,21900.0
2012-06-21 14:30:00,91.74,91.91,91.71,91.74,17200.0,79.7635,79.9113,79.7374,79.7635,17200.0
2012-06-21 15:00:00,91.76,91.91,91.46,91.59,36100.0,79.7809,79.9113,79.5201,79.6331,36100.0
2012-06-21 15:30:00,91.59,91.82,91.41,91.48,62900.0,79.6331,79.8331,79.4766,79.5374,62900.0
2012-06-22 09:30:00,91.78,92.26,91.63,92.12,25000.0,79.7983,80.2156,79.6679,80.0939,25000.0
2012-06-22 10:00:00,92.21,92.68,92.08,92.25,22300.0,80.1721,80.5808,80.0591,80.2069,22300.0
2012-06-22 10:30:00,92.11,92.75,92.11,92.75,18000.0,80.0852,80.6416,80.0852,80.6416,18000.0
2012-06-22 11:00:00,92.75,92.75,92.46,92.46,20900.0,80.6416,80.6416,80.3895,80.3895,20900.0
2012-06-22 11:30:00,92.48,92.62,92.4,92.51,15600.0,80.4069,80.5286,80.3373,80.433,15600.0
2012-06-22 12:00:00,92.5,92.61,92.37,92.55,13900.0,80.4243,80.5199,80.3113,80.4678,13900.0
2012-06-22 12:30:00,92.55,92.72,92.45,92.47,15500.0,80.4678,80.6156,80.3808,80.3982,15500.0
2012-06-22 13:00:00,92.51,92.7,92.51,92.61,11100.0,80.433,80.5982,80.433,80.5199,11100.0
2012-06-22 13:30:00,92.57,92.8,92.54,92.54,17700.0,80.4851,80.6851,80.4591,80.4591,17700.0
2012-06-22 14:00:00,92.59,92.76,92.56,92.69,11800.0,80.5025,80.6503,80.4764,80.5895,11800.0
2012-06-22 14:30:00,92.66,92.81,92.48,92.64,23300.0,80.5634,80.6938,80.4069,80.546,23300.0
2012-06-22 15:00:00,92.64,92.91,92.55,92.88,24400.0,80.546,80.7808,80.4678,80.7547,24400.0
2012-06-22 15:30:00,92.82,92.99,92.72,92.82,49100.0,80.7025,80.8503,80.6156,80.7025,49100.0
2012-06-25 09:30:00,91.63,91.75,90.84,91.54,35200.0,79.6679,79.7722,78.981,79.5896,35200.0
2012-06-25 10:00:00,91.55,91.81,91.35,91.61,58200.0,79.5983,79.8244,79.4244,79.6505,58200.0
2012-06-25 10:30:00,91.68,91.73,91.42,91.42,14500.0,79.7113,79.7548,79.4853,79.4853,14500.0
2012-06-25 11:00:00,91.46,91.49,91.19,91.23,18500.0,79.5201,79.5461,79.2853,79.3201,18500.0
2012-06-25 11:30:00,91.23,91.24,90.88,90.9,19800.0,79.3201,79.3288,79.0158,79.0332,19800.0
2012-06-25 12:00:00,90.98,91.23,90.93,91.08,11100.0,79.1027,79.3201,79.0592,79.1897,11100.0
2012-06-25 12:30:00,91.0,91.07,90.9,90.91,9400.0,79.1201,79.181,79.0332,79.0419,9400.0
2012-06-25 13:00:00,90.91,91.56,90.88,91.43,26400.0,79.0419,79.607,79.0158,79.494,26400.0
2012-06-25 13:30:00,91.45,91.6,91.28,91.47,9600.0,79.5114,79.6418,79.3635,79.5287,9600.0
2012-06-25 14:00:00,91.5,91.5,91.21,91.21,14000.0,79.5548,79.5548,79.3027,79.3027,14000.0
2012-06-25 14:30:00,91.15,91.18,90.88,90.94,15400.0,79.2505,79.2766,79.0158,79.0679,15400.0
2012-06-25 15:00:00,90.88,91.59,90.88,91.53,27300.0,79.0158,79.6331,79.0158,79.5809,27300.0
2012-06-25 15:30:00,91.49,91.6,91.2,91.2,37200.0,79.5461,79.6418,79.294,79.294,37200.0
2012-06-26 09:30:00,91.53,92.09,91.33,91.42,10900.0,79.5809,80.0678,79.407,79.4853,10900.0
2012-06-26 10:00:00,91.49,91.77,91.05,91.2,9900.0,79.5461,79.7896,79.1636,79.294,9900.0
2012-06-26 10:30:00,91.02,91.34,90.77,90.86,16800.0,79.1375,79.4157,78.9201,78.9984,16800.0
2012-06-26 11:00:00,91.09,91.17,90.53,91.0,17500.0,79.1984,79.2679,78.7115,79.1201,17500.0
2012-06-26 11:30:00,90.95,91.34,90.83,91.14,15300.0,79.0766,79.4157,78.9723,79.2418,15300.0
2012-06-26 12:00:00,91.1,91.1,90.8,90.95,29100.0,79.207,79.207,78.9462,79.0766,29100.0
2012-06-26 12:30:00,90.92,90.95,90.74,90.79,14100.0,79.0505,79.0766,78.894,78.9375,14100.0
2012-06-26 13:00:00,90.82,90.86,90.68,90.72,7000.0,78.9636,78.9984,78.8419,78.8767,7000.0
2012-06-26 13:30:00,90.7,90.87,90.64,90.87,8600.0,78.8593,79.0071,78.8071,79.0071,8600.0
2012-06-26 14:00:00,90.84,91.15,90.74,91.1,18200.0,78.981,79.2505,78.894,79.207,18200.0
2012-06-26 14:30:00,91.07,91.1,90.87,90.96,16300.0,79.181,79.207,79.0071,79.0853,16300.0
2012-06-26 15:00:00,90.98,91.09,90.71,91.01,35700.0,79.1027,79.1984,78.868,79.1288,35700.0
2012-06-26 15:30:00,91.0,91.21,90.85,90.99,41000.0,79.1201,79.3027,78.9897,79.1114,41000.0
2012-06-27 09:30:00,91.33,92.26,91.33,92.18,22200.0,79.407,80.2156,79.407,80.1461,22200.0
2012-06-27 10:00:00,92.2,92.79,92.15,92.58,15600.0,80.1634,80.6764,80.12,80.4938,15600.0
2012-06-27 10:30:00,92.62,92.63,92.1,92.22,13900.0,80.5286,80.5373,80.0765,80.1808,13900.0
2012-06-27 11:00:00,92.27,92.31,91.77,91.87,11800.0,80.2243,80.2591,79.7896,79.8765,11800.0
2012-06-27 11:30:00,91.92,92.16,91.87,91.97,13100.0,79.92,80.1287,79.8765,79.9635,13100.0
2012-06-27 12:00:00,91.97,92.31,91.91,92.24,15400.0,79.9635,80.2591,79.9113,80.1982,15400.0
2012-06-27 12:30:00,92.13,92.18,91.95,91.95,6300.0,80.1026,80.1461,79.9461,79.9461,6300.0
2012-06-27 13:00:00,91.98,92.07,91.73,91.73,8200.0,79.9722,80.0504,79.7548,79.7548,8200.0
2012-06-27 13:30:00,91.72,91.72,91.38,91.55,10800.0,79.7461,79.7461,79.4505,79.5983,10800.0
2012-06-27 14:00:00,91.55,91.55,91.09,91.26,13400.0,79.5983,79.5983,79.1984,79.3462,13400.0
2012-06-27 14:30:00,91.23,91.39,91.13,91.29,9400.0,79.3201,79.4592,79.2331,79.3722,9400.0
2012-06-27 15:00:00,91.35,91.77,91.32,91.66,14000.0,79.4244,79.7896,79.3983,79.6939,14000.0
2012-06-27 15:30:00,91.69,91.8,91.42,91.54,33700.0,79.72,79.8157,79.4853,79.5896,33700.0
2012-06-28 09:30:00,90.83,91.01,90.52,90.6,18600.0,78.9723,79.1288,78.7028,78.7723,18600.0
2012-06-28 10:00:00,90.57,90.66,89.72,89.99,45100.0,78.7462,78.8245,78.0072,78.242,45100.0
2012-06-28 10:30:00,90.0,90.01,89.26,89.3,40100.0,78.2507,78.2593,77.6073,77.642,40100.0
2012-06-28 11:00:00,89.26,89.31,88.89,89.13,121100.0,77.6073,77.6507,77.2856,77.4942,121100.0
2012-06-28 11:30:00,89.13,89.69,89.09,89.51,38800.0,77.4942,77.9811,77.4595,77.8246,38800.0
2012-06-28 12:00:00,89.49,89.51,89.19,89.27,25500.0,77.8072,77.8246,77.5464,77.616,25500.0
2012-06-28 12:30:00,89.25,89.45,89.05,89.32,19700.0,77.5986,77.7725,77.4247,77.6594,19700.0
2012-06-28 13:00:00,89.34,89.38,88.97,89.0,20200.0,77.6768,77.7116,77.3551,77.3812,20200.0
2012-06-28 13:30:00,88.94,89.06,88.88,88.94,28300.0,77.329,77.4334,77.2769,77.329,28300.0
2012-06-28 14:00:00,88.94,88.95,88.64,88.82,35800.0,77.329,77.3377,77.0682,77.2247,35800.0
2012-06-28 14:30:00,88.81,89.13,88.73,89.12,25000.0,77.216,77.4942,77.1464,77.4855,25000.0
2012-06-28 15:00:00,89.12,89.78,89.12,89.68,55600.0,77.4855,78.0594,77.4855,77.9724,55600.0
2012-06-28 15:30:00,89.67,90.46,89.63,90.45,92500.0,77.9637,78.6506,77.929,78.6419,92500.0
2012-06-29 09:30:00,91.49,91.72,90.78,91.28,51300.0,79.5461,79.7461,78.9288,79.3635,51300.0
2012-06-29 10:00:00,91.27,92.09,91.15,92.05,33600.0,79.3549,80.0678,79.2505,80.033,33600.0
2012-06-29 10:30:00,92.0,92.0,91.28,91.3,26500.0,79.9896,79.9896,79.3635,79.3809,26500.0
2012-06-29 11:00:00,91.31,91.96,90.95,91.96,43000.0,79.3896,79.9548,79.0766,79.9548,43000.0
2012-06-29 11:30:00,91.95,92.13,91.89,92.1,23200.0,79.9461,80.1026,79.8939,80.0765,23200.0
2012-06-29 12:00:00,92.14,92.42,92.13,92.25,16600.0,80.1113,80.3547,80.1026,80.2069,16600.0
2012-06-29 12:30:00,92.14,92.46,92.12,92.46,7300.0,80.1113,80.3895,80.0939,80.3895,7300.0
2012-06-29 13:00:00,92.4,92.64,92.4,92.57,15500.0,80.3373,80.546,80.3373,80.4851,15500.0
2012-06-29 13:30:00,92.56,92.65,92.38,92.52,19100.0,80.4764,80.5547,80.3199,80.4417,19100.0
2012-06-29 14:00:00,92.52,92.61,92.45,92.55,17000.0,80.4417,80.5199,80.3808,80.4678,17000.0
2012-06-29 14:30:00,92.53,92.68,92.41,92.58,22500.0,80.4504,80.5808,80.346,80.4938,22500.0
2012-06-29 15:00:00,92.56,92.64,92.28,92.36,45000.0,80.4764,80.546,80.233,80.3026,45000.0
2012-06-29 15:30:00,92.41,92.94,92.35,92.94,78100.0,80.346,80.8068,80.2939,80.8068,78100.0
2012-07-02 09:30:00,93.21,94.6,92.39,93.55,23900.0,81.0416,82.2501,80.3286,81.3372,23900.0
2012-07-02 10:00:00,93.55,93.55,92.73,93.13,27600.0,81.3372,81.3372,80.6243,80.972,27600.0
2012-07-02 10:30:00,93.15,93.44,92.95,93.38,11000.0,80.9894,81.2416,80.8155,81.1894,11000.0
2012-07-02 11:00:00,93.4,93.57,93.34,93.46,20000.0,81.2068,81.3546,81.1546,81.259,20000.0
2012-07-02 11:30:00,93.48,93.64,93.3,93.39,15800.0,81.2763,81.4155,81.1198,81.1981,15800.0
2012-07-02 12:00:00,93.39,93.62,93.3,93.5,24600.0,81.1981,81.3981,81.1198,81.2937,24600.0
2012-07-02 12:30:00,93.41,93.77,93.41,93.52,16900.0,81.2155,81.5285,81.2155,81.3111,16900.0
2012-07-02 13:00:00,93.51,93.52,93.04,93.21,41700.0,81.3024,81.3111,80.8938,81.0416,41700.0
2012-07-02 13:30:00,93.18,93.18,92.69,92.87,33300.0,81.0155,81.0155,80.5895,80.746,33300.0
2012-07-02 14:00:00,92.84,93.05,92.63,92.78,20400.0,80.7199,80.9025,80.5373,80.6677,20400.0
2012-07-02 14:30:00,92.77,92.96,92.71,92.9,28500.0,80.659,80.8242,80.6069,80.7721,28500.0
2012-07-02 15:00:00,92.9,93.07,92.86,93.04,53400.0,80.7721,80.9199,80.7373,80.8938,53400.0
2012-07-02 15:30:00,93.07,93.27,93.0,93.23,94600.0,80.9199,81.0938,80.859,81.059,94600.0
2012-07-03 09:30:00,93.25,93.25,92.65,92.82,18000.0,81.0764,81.0764,80.5547,80.7025,18000.0
2012-07-03 10:00:00,92.94,93.43,92.94,93.4,13300.0,80.8068,81.2329,80.8068,81.2068,13300.0
2012-07-03 10:30:00,93.39,93.56,92.86,92.86,54900.0,81.1981,81.3459,80.7373,80.7373,54900.0
2012-07-03 11:00:00,92.82,93.46,92.8,93.41,17200.0,80.7025,81.259,80.6851,81.2155,17200.0
2012-07-03 11:30:00,93.37,93.75,93.32,93.68,20400.0,81.1807,81.5111,81.1372,81.4502,20400.0
2012-07-03 12:00:00,93.68,93.85,93.54,93.61,93700.0,81.4502,81.598,81.3285,81.3894,93700.0
2012-07-03 12:30:00,93.61,93.94,93.41,93.94,68000.0,81.3894,81.6763,81.2155,81.6763,68000.0
2012-07-05 09:30:00,93.69,93.69,92.6,92.94,45200.0,81.4589,81.4589,80.5112,80.8068,45200.0
2012-07-05 10:00:00,92.8,93.51,92.56,93.45,23100.0,80.6851,81.3024,80.4764,81.2503,23100.0
2012-07-05 10:30:00,93.47,93.87,93.46,93.83,37700.0,81.2676,81.6154,81.259,81.5807,37700.0
2012-07-05 11:00:00,93.76,94.15,93.76,94.0,42900.0,81.5198,81.8589,81.5198,81.7285,42900.0
2012-07-05 11:30:00,94.0,94.0,93.6,93.67,16300.0,81.7285,81.7285,81.3807,81.4415,16300.0
2012-07-05 12:00:00,93.67,93.74,93.17,93.25,20600.0,81.4415,81.5024,81.0068,81.0764,20600.0
2012-07-05 12:30:00,93.25,93.68,93.2,93.61,13000.0,81.0764,81.4502,81.0329,81.3894,13000.0
2012-07-05 13:00:00,93.64,93.78,93.54,93.78,14900.0,81.4155,81.5372,81.3285,81.5372,14900.0
2012-07-05 13:30:00,93.8,93.91,93.59,93.72,22000.0,81.5546,81.6502,81.372,81.485,22000.0
2012-07-05 14:00:00,93.74,93.84,93.56,93.79,38200.0,81.5024,81.5893,81.3459,81.5459,38200.0
2012-07-05 14:30:00,93.8,93.81,93.51,93.53,34400.0,81.5546,81.5633,81.3024,81.3198,34400.0
2012-07-05 15:00:00,93.55,93.76,93.5,93.75,44700.0,81.3372,81.5198,81.2937,81.5111,44700.0
2012-07-05 15:30:00,93.75,93.75,93.47,93.68,71300.0,81.5111,81.5111,81.2676,81.4502,71300.0
2012-07-06 09:30:00,93.01,93.01,91.7,91.83,29900.0,80.8677,80.8677,79.7287,79.8417,29900.0
2012-07-06 10:00:00,91.77,91.86,91.46,91.53,18800.0,79.7896,79.8678,79.5201,79.5809,18800.0
2012-07-06 10:30:00,91.65,91.8,91.38,91.73,30100.0,79.6852,79.8157,79.4505,79.7548,30100.0
2012-07-06 11:00:00,91.7,92.07,91.63,91.9,28800.0,79.7287,80.0504,79.6679,79.9026,28800.0
2012-07-06 11:30:00,91.96,92.09,91.93,92.06,14600.0,79.9548,80.0678,79.9287,80.0417,14600.0
2012-07-06 12:00:00,92.05,92.18,91.97,92.1,19500.0,80.033,80.1461,79.9635,80.0765,19500.0
2012-07-06 12:30:00,92.1,92.33,92.02,92.33,28100.0,80.0765,80.2765,80.0069,80.2765,28100.0
2012-07-06 13:00:00,92.33,92.41,92.11,92.11,79800.0,80.2765,80.346,80.0852,80.0852,79800.0
2012-07-06 13:30:00,92.16,92.26,92.01,92.09,17200.0,80.1287,80.2156,79.9982,80.0678,17200.0
2012-07-06 14:00:00,92.1,92.14,91.97,92.13,14600.0,80.0765,80.1113,79.9635,80.1026,14600.0
2012-07-06 14:30:00,92.1,92.19,92.01,92.11,22700.0,80.0765,80.1548,79.9982,80.0852,22700.0
2012-07-06 15:00:00,92.1,92.43,92.04,92.31,30300.0,80.0765,80.3634,80.0243,80.2591,30300.0
2012-07-06 15:30:00,92.31,92.58,92.07,92.5,65000.0,80.2591,80.4938,80.0504,80.4243,65000.0
2012-07-09 09:30:00,92.26,92.54,91.33,91.64,14800.0,80.2156,80.4591,79.407,79.6766,14800.0
2012-07-09 10:00:00,91.61,91.69,91.08,91.15,7900.0,79.6505,79.72,79.1897,79.2505,7900.0
2012-07-09 10:30:00,91.12,91.58,91.01,91.53,12600.0,79.2244,79.6244,79.1288,79.5809,12600.0
2012-07-09 11:00:00,91.62,91.67,91.21,91.22,8100.0,79.6592,79.7026,79.3027,79.3114,8100.0
2012-07-09 11:30:00,91.22,91.23,90.83,90.83,9800.0,79.3114,79.3201,78.9723,78.9723,9800.0
2012-07-09 12:00:00,90.83,91.77,90.77,91.56,55100.0,78.9723,79.7896,78.9201,79.607,55100.0
2012-07-09 12:30:00,91.57,91.85,91.52,91.82,18000.0,79.6157,79.8591,79.5722,79.8331,18000.0
2012-07-09 13:00:00,91.73,92.01,91.73,92.0,8600.0,79.7548,79.9982,79.7548,79.9896,8600.0
2012-07-09 13:30:00,92.02,92.26,91.84,92.21,11500.0,80.0069,80.2156,79.8504,80.1721,11500.0
2012-07-09 14:00:00,92.22,92.22,91.78,91.79,7400.0,80.1808,80.1808,79.7983,79.807,7400.0
2012-07-09 14:30:00,91.8,91.9,91.53,91.78,18100.0,79.8157,79.9026,79.5809,79.7983,18100.0
2012-07-09 15:00:00,91.82,91.86,91.58,91.66,25300.0,79.8331,79.8678,79.6244,79.6939,25300.0
2012-07-09 15:30:00,91.66,91.98,91.62,91.91,45000.0,79.6939,79.9722,79.6592,79.9113,45000.0
2012-07-10 09:30:00,92.42,93.24,92.22,92.6,12900.0,80.3547,81.0677,80.1808,80.5112,12900.0
2012-07-10 10:00:00,92.6,92.6,91.73,92.15,16700.0,80.5112,80.5112,79.7548,80.12,16700.0
2012-07-10 10:30:00,92.15,92.27,91.8,91.85,20300.0,80.12,80.2243,79.8157,79.8591,20300.0
2012-07-10 11:00:00,91.85,91.89,91.51,91.62,18900.0,79.8591,79.8939,79.5635,79.6592,18900.0
2012-07-10 11:30:00,91.57,91.88,91.47,91.51,8600.0,79.6157,79.8852,79.5287,79.5635,8600.0
2012-07-10 12:00:00,91.57,91.62,91.43,91.5,12100.0,79.6157,79.6592,79.494,79.5548,12100.0
2012-07-10 12:30:00,91.47,91.61,91.4,91.55,8100.0,79.5287,79.6505,79.4679,79.5983,8100.0
2012-07-10 13:00:00,91.6,91.64,91.45,91.61,22700.0,79.6418,79.6766,79.5114,79.6505,22700.0
2012-07-10 13:30:00,91.62,91.79,91.48,91.65,21800.0,79.6592,79.807,79.5374,79.6852,21800.0
2012-07-10 14:00:00,91.65,91.7,91.22,91.31,31100.0,79.6852,79.7287,79.3114,79.3896,31100.0
2012-07-10 14:30:00,91.31,91.34,91.1,91.1,20300.0,79.3896,79.4157,79.207,79.207,20300.0
2012-07-10 15:00:00,91.09,91.35,90.64,90.64,28500.0,79.1984,79.4244,78.8071,78.8071,28500.0
2012-07-10 15:30:00,90.62,91.3,90.62,91.2,71000.0,78.7897,79.3809,78.7897,79.294,71000.0
2012-07-11 09:30:00,91.22,91.42,90.98,91.37,13500.0,79.3114,79.4853,79.1027,79.4418,13500.0
2012-07-11 10:00:00,91.34,91.71,91.11,91.41,15500.0,79.4157,79.7374,79.2157,79.4766,15500.0
2012-07-11 10:30:00,91.47,91.65,91.32,91.36,47900.0,79.5287,79.6852,79.3983,79.4331,47900.0
2012-07-11 11:00:00,91.33,91.56,91.16,91.25,24800.0,79.407,79.607,79.2592,79.3375,24800.0
2012-07-11 11:30:00,91.21,91.29,91.11,91.25,15800.0,79.3027,79.3722,79.2157,79.3375,15800.0
2012-07-11 12:00:00,91.27,91.38,91.16,91.26,9600.0,79.3549,79.4505,79.2592,79.3462,9600.0
2012-07-11 12:30:00,91.25,91.28,91.05,91.11,9600.0,79.3375,79.3635,79.1636,79.2157,9600.0
2012-07-11 13:00:00,91.11,91.13,90.66,90.71,9400.0,79.2157,79.2331,78.8245,78.868,9400.0
2012-07-11 13:30:00,90.62,90.67,90.34,90.37,12300.0,78.7897,78.8332,78.5463,78.5723,12300.0
2012-07-11 14:00:00,90.4,90.42,89.65,89.8,33700.0,78.5984,78.6158,77.9463,78.0768,33700.0
2012-07-11 14:30:00,89.79,90.3,89.74,90.27,10900.0,78.0681,78.5115,78.0246,78.4854,10900.0
2012-07-11 15:00:00,90.2,90.62,90.15,90.35,28700.0,78.4245,78.7897,78.3811,78.555,28700.0
2012-07-11 15:30:00,90.34,91.1,90.3,90.91,62100.0,78.5463,79.207,78.5115,79.0419,62100.0
2012-07-12 09:30:00,90.18,90.2,89.18,89.49,27600.0,78.4072,78.4245,77.5377,77.8072,27600.0
2012-07-12 10:00:00,89.39,89.95,89.37,89.5,39400.0,77.7203,78.2072,77.7029,77.8159,39400.0
2012-07-12 10:30:00,89.51,89.56,88.84,88.99,34900.0,77.8246,77.8681,77.2421,77.3725,34900.0
2012-07-12 11:00:00,88.95,89.31,88.83,89.23,84500.0,77.3377,77.6507,77.2334,77.5812,84500.0
2012-07-12 11:30:00,89.26,89.34,89.04,89.18,45500.0,77.6073,77.6768,77.416,77.5377,45500.0
2012-07-12 12:00:00,89.16,89.22,88.9,88.9,34200.0,77.5203,77.5725,77.2943,77.2943,34200.0
2012-07-12 12:30:00,88.9,89.02,88.87,88.97,36500.0,77.2943,77.3986,77.2682,77.3551,36500.0
2012-07-12 13:00:00,89.0,89.25,88.89,88.96,47500.0,77.3812,77.5986,77.2856,77.3464,47500.0
2012-07-12 13:30:00,88.99,89.23,88.84,88.9,40200.0,77.3725,77.5812,77.2421,77.2943,40200.0
2012-07-12 14:00:00,88.9,89.2,88.9,89.08,70700.0,77.2943,77.5551,77.2943,77.4508,70700.0
2012-07-12 14:30:00,89.09,89.24,88.83,89.05,50500.0,77.4595,77.5899,77.2334,77.4247,50500.0
2012-07-12 15:00:00,89.05,89.34,88.92,88.92,84900.0,77.4247,77.6768,77.3116,77.3116,84900.0
2012-07-12 15:30:00,88.93,89.1,88.56,88.58,132700.0,77.3203,77.4681,76.9986,77.016,132700.0
2012-07-13 09:30:00,89.08,89.97,89.08,89.79,17000.0,77.4508,78.2246,77.4508,78.0681,17000.0
2012-07-13 10:00:00,89.85,90.34,89.85,90.1,17500.0,78.1202,78.5463,78.1202,78.3376,17500.0
2012-07-13 10:30:00,90.09,90.25,89.99,90.06,12200.0,78.3289,78.468,78.242,78.3028,12200.0
2012-07-13 11:00:00,90.08,90.18,89.94,89.94,21200.0,78.3202,78.4072,78.1985,78.1985,21200.0
2012-07-13 11:30:00,89.92,90.34,89.81,90.34,28200.0,78.1811,78.5463,78.0855,78.5463,28200.0
2012-07-13 12:00:00,90.37,90.48,90.29,90.4,17000.0,78.5723,78.668,78.5028,78.5984,17000.0
2012-07-13 12:30:00,90.47,90.66,90.41,90.55,15500.0,78.6593,78.8245,78.6071,78.7288,15500.0
2012-07-13 13:00:00,90.52,90.68,90.47,90.47,11300.0,78.7028,78.8419,78.6593,78.6593,11300.0
2012-07-13 13:30:00,90.45,90.65,90.25,90.65,17700.0,78.6419,78.8158,78.468,78.8158,17700.0
2012-07-13 14:00:00,90.67,90.9,90.56,90.83,17100.0,78.8332,79.0332,78.7375,78.9723,17100.0
2012-07-13 14:30:00,90.87,91.0,90.67,90.68,20900.0,79.0071,79.1201,78.8332,78.8419,20900.0
2012-07-13 15:00:00,90.71,91.18,90.71,91.05,24500.0,78.868,79.2766,78.868,79.1636,24500.0
2012-07-13 15:30:00,91.05,91.4,91.02,91.17,63100.0,79.1636,79.4679,79.1375,79.2679,63100.0
2012-07-16 09:30:00,91.3,91.38,90.4,90.53,18500.0,79.3809,79.4505,78.5984,78.7115,18500.0
2012-07-16 10:00:00,90.53,91.13,90.53,91.1,16200.0,78.7115,79.2331,78.7115,79.207,16200.0
2012-07-16 10:30:00,91.21,91.72,91.21,91.6,10400.0,79.3027,79.7461,79.3027,79.6418,10400.0
2012-07-16 11:00:00,91.54,91.85,91.37,91.62,11900.0,79.5896,79.8591,79.4418,79.6592,11900.0
2012-07-16 11:30:00,91.54,91.54,90.94,91.15,9900.0,79.5896,79.5896,79.0679,79.2505,9900.0
2012-07-16 12:00:00,91.07,91.45,91.07,91.36,14100.0,79.181,79.5114,79.181,79.4331,14100.0
2012-07-16 12:30:00,91.37,91.43,91.16,91.4,17100.0,79.4418,79.494,79.2592,79.4679,17100.0
2012-07-16 13:00:00,91.43,91.43,91.21,91.4,7400.0,79.494,79.494,79.3027,79.4679,7400.0
2012-07-16 13:30:00,91.41,91.65,91.4,91.59,10400.0,79.4766,79.6852,79.4679,79.6331,10400.0
2012-07-16 14:00:00,91.63,91.93,91.58,91.79,20900.0,79.6679,79.9287,79.6244,79.807,20900.0
2012-07-16 14:30:00,91.76,91.81,91.57,91.66,14400.0,79.7809,79.8244,79.6157,79.6939,14400.0
2012-07-16 15:00:00,91.61,91.73,91.51,91.54,21300.0,79.6505,79.7548,79.5635,79.5896,21300.0
2012-07-16 15:30:00,91.53,91.78,91.48,91.62,38900.0,79.5809,79.7983,79.5374,79.6592,38900.0
2012-07-17 09:30:00,91.82,92.71,91.39,91.9,9100.0,79.8331,80.6069,79.4592,79.9026,9100.0
2012-07-17 10:00:00,91.72,91.77,91.25,91.5,3200.0,79.7461,79.7896,79.3375,79.5548,3200.0
2012-07-17 10:30:00,91.51,91.51,90.71,90.79,7700.0,79.5635,79.5635,78.868,78.9375,7700.0
2012-07-17 11:00:00,90.79,90.94,90.66,90.66,17100.0,78.9375,79.0679,78.8245,78.8245,17100.0
2012-07-17 11:30:00,90.65,91.37,90.65,91.37,16800.0,78.8158,79.4418,78.8158,79.4418,16800.0
2012-07-17 12:00:00,91.39,91.83,91.39,91.66,12300.0,79.4592,79.8417,79.4592,79.6939,12300.0
2012-07-17 12:30:00,91.65,91.76,91.18,91.21,12200.0,79.6852,79.7809,79.2766,79.3027,12200.0
2012-07-17 13:00:00,91.22,91.57,91.14,91.55,5400.0,79.3114,79.6157,79.2418,79.5983,5400.0
2012-07-17 13:30:00,91.56,91.78,91.51,91.51,7200.0,79.607,79.7983,79.5635,79.5635,7200.0
2012-07-17 14:00:00,91.52,91.85,91.49,91.59,11000.0,79.5722,79.8591,79.5461,79.6331,11000.0
2012-07-17 14:30:00,91.67,91.78,91.59,91.66,12500.0,79.7026,79.7983,79.6331,79.6939,12500.0
2012-07-17 15:00:00,91.65,91.92,91.49,91.66,26300.0,79.6852,79.92,79.5461,79.6939,26300.0
2012-07-17 15:30:00,91.7,92.05,91.63,91.93,64700.0,79.7287,80.033,79.6679,79.9287,64700.0
2012-07-18 09:30:00,91.9,93.87,91.9,93.77,18800.0,79.9026,81.6154,79.9026,81.5285,18800.0
2012-07-18 10:00:00,93.73,93.73,93.36,93.67,18600.0,81.4937,81.4937,81.172,81.4415,18600.0
2012-07-18 10:30:00,93.67,94.13,93.46,94.13,16500.0,81.4415,81.8415,81.259,81.8415,16500.0
2012-07-18 11:00:00,94.05,94.05,93.58,93.64,26400.0,81.7719,81.7719,81.3633,81.4155,26400.0
2012-07-18 11:30:00,93.69,93.72,93.53,93.67,20600.0,81.4589,81.485,81.3198,81.4415,20600.0
2012-07-18 12:00:00,93.66,93.92,93.63,93.82,95800.0,81.4328,81.6589,81.4068,81.572,95800.0
2012-07-18 12:30:00,93.79,94.02,93.62,93.64,24000.0,81.5459,81.7458,81.3981,81.4155,24000.0
2012-07-18 13:00:00,93.65,93.79,93.46,93.46,11700.0,81.4241,81.5459,81.259,81.259,11700.0
2012-07-18 13:30:00,93.45,93.46,93.08,93.26,37800.0,81.2503,81.259,80.9286,81.0851,37800.0
2012-07-18 14:00:00,93.26,93.72,93.26,93.66,18300.0,81.0851,81.485,81.0851,81.4328,18300.0
2012-07-18 14:30:00,93.66,93.74,93.48,93.74,22400.0,81.4328,81.5024,81.2763,81.5024,22400.0
2012-07-18 15:00:00,93.75,93.82,93.63,93.71,23600.0,81.5111,81.572,81.4068,81.4763,23600.0
2012-07-18 15:30:00,93.74,93.92,93.7,93.78,52700.0,81.5024,81.6589,81.4676,81.5372,52700.0
2012-07-19 09:30:00,94.0,94.41,93.43,94.05,37300.0,81.7285,82.0849,81.2329,81.7719,37300.0
2012-07-19 10:00:00,94.05,94.29,93.9,94.29,27500.0,81.7719,81.9806,81.6415,81.9806,27500.0
2012-07-19 10:30:00,94.22,94.9,94.22,94.9,23800.0,81.9197,82.511,81.9197,82.511,23800.0
2012-07-19 11:00:00,94.9,95.15,94.72,94.75,35800.0,82.511,82.7283,82.3545,82.3805,35800.0
2012-07-19 11:30:00,94.8,94.94,94.62,94.74,21000.0,82.424,82.5457,82.2675,82.3719,21000.0
2012-07-19 12:00:00,94.72,95.02,94.7,94.86,16300.0,82.3545,82.6153,82.3371,82.4762,16300.0
2012-07-19 12:30:00,94.84,94.89,94.65,94.67,18300.0,82.4588,82.5023,82.2936,82.311,18300.0
2012-07-19 13:00:00,94.7,94.75,94.59,94.7,28200.0,82.3371,82.3805,82.2414,82.3371,28200.0
2012-07-19 13:30:00,94.72,94.79,94.58,94.69,43400.0,82.3545,82.4153,82.2327,82.3284,43400.0
2012-07-19 14:00:00,94.7,94.84,94.65,94.83,20000.0,82.3371,82.4588,82.2936,82.4501,20000.0
2012-07-19 14:30:00,94.84,95.01,94.8,94.9,33300.0,82.4588,82.6066,82.424,82.511,33300.0
2012-07-19 15:00:00,94.9,94.91,94.64,94.78,38400.0,82.511,82.5197,82.2849,82.4066,38400.0
2012-07-19 15:30:00,94.81,95.14,94.72,94.91,101500.0,82.4327,82.7196,82.3545,82.5197,101500.0
2012-07-20 09:30:00,94.28,94.36,93.2,93.2,43000.0,81.9719,82.0415,81.0329,81.0329,43000.0
2012-07-20 10:00:00,93.16,93.53,92.6,92.61,55600.0,80.9981,81.3198,80.5112,80.5199,55600.0
2012-07-20 10:30:00,92.68,92.85,92.14,92.74,34500.0,80.5808,80.7286,80.1113,80.6329,34500.0
2012-07-20 11:00:00,92.77,93.25,92.75,93.24,17900.0,80.659,81.0764,80.6416,81.0677,17900.0
2012-07-20 11:30:00,93.19,93.21,92.87,93.15,29100.0,81.0242,81.0416,80.746,80.9894,29100.0
2012-07-20 12:00:00,93.15,93.24,92.85,92.95,19600.0,80.9894,81.0677,80.7286,80.8155,19600.0
2012-07-20 12:30:00,92.96,93.15,92.93,93.05,29000.0,80.8242,80.9894,80.7981,80.9025,29000.0
2012-07-20 13:00:00,93.1,93.33,93.1,93.27,12400.0,80.946,81.1459,80.946,81.0938,12400.0
2012-07-20 13:30:00,93.25,93.39,93.16,93.39,28900.0,81.0764,81.1981,80.9981,81.1981,28900.0
2012-07-20 14:00:00,93.33,93.6,93.31,93.6,33600.0,81.1459,81.3807,81.1285,81.3807,33600.0
2012-07-20 14:30:00,93.57,93.8,93.42,93.79,31400.0,81.3546,81.5546,81.2242,81.5459,31400.0
2012-07-20 15:00:00,93.76,93.94,93.66,93.66,35900.0,81.5198,81.6763,81.4328,81.4328,35900.0
2012-07-20 15:30:00,93.68,93.77,93.56,93.57,93400.0,81.4502,81.5285,81.3459,81.3546,93400.0
2012-07-23 09:30:00,92.92,92.92,90.64,90.99,50600.0,80.7895,80.7895,78.8071,79.1114,50600.0
2012-07-23 10:00:00,90.99,91.28,90.82,91.02,49900.0,79.1114,79.3635,78.9636,79.1375,49900.0
2012-07-23 10:30:00,91.01,91.63,90.97,91.59,21200.0,79.1288,79.6679,79.094,79.6331,21200.0
2012-07-23 11:00:00,91.59,92.1,91.55,91.98,34100.0,79.6331,80.0765,79.5983,79.9722,34100.0
2012-07-23 11:30:00,91.98,91.98,91.52,91.6,45500.0,79.9722,79.9722,79.5722,79.6418,45500.0
2012-07-23 12:00:00,91.6,91.86,91.57,91.74,15000.0,79.6418,79.8678,79.6157,79.7635,15000.0
2012-07-23 12:30:00,91.74,92.21,91.67,92.13,15900.0,79.7635,80.1721,79.7026,80.1026,15900.0
2012-07-23 13:00:00,92.09,92.75,92.09,92.67,28100.0,80.0678,80.6416,80.0678,80.5721,28100.0
2012-07-23 13:30:00,92.67,92.7,92.52,92.59,18500.0,80.5721,80.5982,80.4417,80.5025,18500.0
2012-07-23 14:00:00,92.58,92.8,92.54,92.71,38000.0,80.4938,80.6851,80.4591,80.6069,38000.0
2012-07-23 14:30:00,92.69,92.9,92.47,92.68,35700.0,80.5895,80.7721,80.3982,80.5808,35700.0
2012-07-23 15:00:00,92.62,93.22,92.45,93.19,36900.0,80.5286,81.0503,80.3808,81.0242,36900.0
2012-07-23 15:30:00,93.18,93.27,92.97,93.03,86600.0,81.0155,81.0938,80.8329,80.8851,86600.0
2012-07-24 09:30:00,93.13,93.13,91.94,92.16,21300.0,80.972,80.972,79.9374,80.1287,21300.0
2012-07-24 10:00:00,92.11,92.11,91.47,91.99,18600.0,80.0852,80.0852,79.5287,79.9809,18600.0
2012-07-24 10:30:00,91.98,92.11,91.62,91.62,19500.0,79.9722,80.0852,79.6592,79.6592,19500.0
2012-07-24 11:00:00,91.59,91.82,91.28,91.28,32100.0,79.6331,79.8331,79.3635,79.3635,32100.0
2012-07-24 11:30:00,91.32,91.32,90.85,91.07,33100.0,79.3983,79.3983,78.9897,79.181,33100.0
2012-07-24 12:00:00,91.0,91.04,90.65,90.66,8100.0,79.1201,79.1549,78.8158,78.8245,8100.0
2012-07-24 12:30:00,90.67,90.69,90.15,90.49,42500.0,78.8332,78.8506,78.3811,78.6767,42500.0
2012-07-24 13:00:00,90.47,90.87,90.36,90.81,27100.0,78.6593,79.0071,78.5637,78.9549,27100.0
2012-07-24 13:30:00,90.73,90.84,90.57,90.65,52800.0,78.8854,78.981,78.7462,78.8158,52800.0
2012-07-24 14:00:00,90.68,90.76,90.47,90.53,15400.0,78.8419,78.9114,78.6593,78.7115,15400.0
2012-07-24 14:30:00,90.5,90.69,90.37,90.42,19700.0,78.6854,78.8506,78.5723,78.6158,19700.0
2012-07-24 15:00:00,90.43,90.53,90.19,90.38,48800.0,78.6245,78.7115,78.4158,78.581,48800.0
2012-07-24 15:30:00,90.4,90.54,90.01,90.54,95400.0,78.5984,78.7202,78.2593,78.7202,95400.0
2012-07-25 09:30:00,90.8,91.71,90.43,91.61,23100.0,78.9462,79.7374,78.6245,79.6505,23100.0
2012-07-25 10:00:00,91.53,91.53,90.79,90.99,20400.0,79.5809,79.5809,78.9375,79.1114,20400.0
2012-07-25 10:30:00,91.03,91.3,90.78,90.81,13200.0,79.1462,79.3809,78.9288,78.9549,13200.0
2012-07-25 11:00:00,90.83,91.1,90.6,90.71,22400.0,78.9723,79.207,78.7723,78.868,22400.0
2012-07-25 11:30:00,90.73,90.99,90.52,90.99,15200.0,78.8854,79.1114,78.7028,79.1114,15200.0
2012-07-25 12:00:00,91.02,91.06,90.76,90.76,9600.0,79.1375,79.1723,78.9114,78.9114,9600.0
2012-07-25 12:30:00,90.62,91.01,90.62,90.8,7800.0,78.7897,79.1288,78.7897,78.9462,7800.0
2012-07-25 13:00:00,90.8,91.05,90.8,90.93,8900.0,78.9462,79.1636,78.9462,79.0592,8900.0
2012-07-25 13:30:00,91.0,91.23,90.85,91.16,8200.0,79.1201,79.3201,78.9897,79.2592,8200.0
2012-07-25 14:00:00,91.13,91.13,90.8,90.86,14700.0,79.2331,79.2331,78.9462,78.9984,14700.0
2012-07-25 14:30:00,90.81,91.05,90.76,90.79,15900.0,78.9549,79.1636,78.9114,78.9375,15900.0
2012-07-25 15:00:00,90.76,90.88,90.31,90.61,24200.0,78.9114,79.0158,78.5202,78.781,24200.0
2012-07-25 15:30:00,90.66,90.66,90.27,90.59,41800.0,78.8245,78.8245,78.4854,78.7636,41800.0
2012-07-26 09:30:00,91.89,92.2,91.51,92.04,5600.0,79.8939,80.1634,79.5635,80.0243,5600.0
2012-07-26 10:00:00,91.97,92.57,91.95,92.49,11300.0,79.9635,80.4851,79.9461,80.4156,11300.0
2012-07-26 10:30:00,92.52,92.75,91.9,91.97,21200.0,80.4417,80.6416,79.9026,79.9635,21200.0
2012-07-26 11:00:00,91.97,92.2,91.67,91.67,16100.0,79.9635,80.1634,79.7026,79.7026,16100.0
2012-07-26 11:30:00,91.71,91.75,91.39,91.45,29700.0,79.7374,79.7722,79.4592,79.5114,29700.0
2012-07-26 12:00:00,91.46,91.53,91.12,91.19,24700.0,79.5201,79.5809,79.2244,79.2853,24700.0
2012-07-26 12:30:00,91.26,91.39,91.13,91.33,19000.0,79.3462,79.4592,79.2331,79.407,19000.0
2012-07-26 13:00:00,91.4,91.51,91.37,91.49,11200.0,79.4679,79.5635,79.4418,79.5461,11200.0
2012-07-26 13:30:00,91.52,91.53,91.28,91.48,22200.0,79.5722,79.5809,79.3635,79.5374,22200.0
2012-07-26 14:00:00,91.53,91.62,91.37,91.42,17300.0,79.5809,79.6592,79.4418,79.4853,17300.0
2012-07-26 14:30:00,91.42,92.1,91.42,91.89,27800.0,79.4853,80.0765,79.4853,79.8939,27800.0
2012-07-26 15:00:00,91.89,92.65,91.89,92.61,38900.0,79.8939,80.5547,79.8939,80.5199,38900.0
2012-07-26 15:30:00,92.64,92.94,92.36,92.43,89300.0,80.546,80.8068,80.3026,80.3634,89300.0
2012-07-27 09:30:00,92.93,93.14,92.56,92.96,5200.0,80.7981,80.9807,80.4764,80.8242,5200.0
2012-07-27 10:00:00,93.08,93.49,93.04,93.16,5800.0,80.9286,81.285,80.8938,80.9981,5800.0
2012-07-27 10:30:00,93.18,93.37,92.79,93.37,5800.0,81.0155,81.1807,80.6764,81.1807,5800.0
2012-07-27 11:00:00,93.39,94.22,93.34,93.93,20500.0,81.1981,81.9197,81.1546,81.6676,20500.0
2012-07-27 11:30:00,93.73,93.73,93.14,93.17,10700.0,81.4937,81.4937,80.9807,81.0068,10700.0
2012-07-27 12:00:00,93.19,93.23,92.96,93.22,10200.0,81.0242,81.059,80.8242,81.0503,10200.0
2012-07-27 12:30:00,93.23,93.27,93.19,93.21,4900.0,81.059,81.0938,81.0242,81.0416,4900.0
2012-07-27 13:00:00,93.24,93.42,93.04,93.34,10000.0,81.0677,81.2242,80.8938,81.1546,10000.0
2012-07-27 13:30:00,93.41,93.6,93.13,93.25,32200.0,81.2155,81.3807,80.972,81.0764,32200.0
2012-07-27 14:00:00,93.29,93.3,92.93,93.06,15400.0,81.1111,81.1198,80.7981,80.9112,15400.0
2012-07-27 14:30:00,93.09,93.41,93.09,93.35,11500.0,80.9373,81.2155,80.9373,81.1633,11500.0
2012-07-27 15:00:00,93.4,93.91,93.4,93.91,10600.0,81.2068,81.6502,81.2068,81.6502,10600.0
2012-07-27 15:30:00,93.9,94.02,93.48,93.61,51900.0,81.6415,81.7458,81.2763,81.3894,51900.0
2012-07-30 09:30:00,93.75,93.86,92.85,93.11,10000.0,81.5111,81.6067,80.7286,80.9546,10000.0
2012-07-30 10:00:00,93.1,93.42,93.01,93.39,21900.0,80.946,81.2242,80.8677,81.1981,21900.0
2012-07-30 10:30:00,93.34,93.41,92.77,92.83,9700.0,81.1546,81.2155,80.659,80.7112,9700.0
2012-07-30 11:00:00,92.86,92.98,92.78,92.93,13300.0,80.7373,80.8416,80.6677,80.7981,13300.0
2012-07-30 11:30:00,92.94,92.97,92.81,92.89,9300.0,80.8068,80.8329,80.6938,80.7634,9300.0
2012-07-30 12:00:00,92.84,92.84,92.31,92.41,9400.0,80.7199,80.7199,80.2591,80.346,9400.0
2012-07-30 12:30:00,92.35,92.82,92.35,92.61,21200.0,80.2939,80.7025,80.2939,80.5199,21200.0
2012-07-30 13:00:00,92.69,92.91,92.58,92.79,5300.0,80.5895,80.7808,80.4938,80.6764,5300.0
2012-07-30 13:30:00,92.74,92.8,92.49,92.62,6400.0,80.6329,80.6851,80.4156,80.5286,6400.0
2012-07-30 14:00:00,92.63,92.91,92.55,92.91,6300.0,80.5373,80.7808,80.4678,80.7808,6300.0
2012-07-30 14:30:00,92.86,92.99,92.79,92.96,4100.0,80.7373,80.8503,80.6764,80.8242,4100.0
2012-07-30 15:00:00,92.91,92.99,92.75,92.99,8700.0,80.7808,80.8503,80.6416,80.8503,8700.0
2012-07-30 15:30:00,93.01,93.13,92.86,93.05,40900.0,80.8677,80.972,80.7373,80.9025,40900.0
2012-07-31 09:30:00,93.09,93.57,92.19,92.55,52900.0,80.9373,81.3546,80.1548,80.4678,52900.0
2012-07-31 10:00:00,92.66,92.67,91.84,92.54,18800.0,80.5634,80.5721,79.8504,80.4591,18800.0
2012-07-31 10:30:00,92.41,92.71,91.9,92.44,24000.0,80.346,80.6069,79.9026,80.3721,24000.0
2012-07-31 11:00:00,92.45,92.9,92.34,92.85,14000.0,80.3808,80.7721,80.2852,80.7286,14000.0
2012-07-31 11:30:00,92.89,92.9,92.45,92.45,7300.0,80.7634,80.7721,80.3808,80.3808,7300.0
2012-07-31 12:00:00,92.35,92.45,91.96,92.41,22600.0,80.2939,80.3808,79.9548,80.346,22600.0
2012-07-31 12:30:00,92.4,92.57,92.33,92.54,18100.0,80.3373,80.4851,80.2765,80.4591,18100.0
2012-07-31 13:00:00,92.52,92.72,92.48,92.7,10300.0,80.4417,80.6156,80.4069,80.5982,10300.0
2012-07-31 13:30:00,92.69,92.91,92.64,92.89,9700.0,80.5895,80.7808,80.546,80.7634,9700.0
2012-07-31 14:00:00,92.85,93.08,92.76,93.0,15300.0,80.7286,80.9286,80.6503,80.859,15300.0
2012-07-31 14:30:00,93.07,93.31,93.0,93.06,27500.0,80.9199,81.1285,80.859,80.9112,27500.0
2012-07-31 15:00:00,93.08,93.13,92.98,93.13,20200.0,80.9286,80.972,80.8416,80.972,20200.0
2012-07-31 15:30:00,93.1,93.15,92.79,92.94,79900.0,80.946,80.9894,80.6764,80.8068,79900.0
2012-08-01 09:30:00,93.19,93.69,92.09,92.18,13200.0,81.0242,81.4589,80.0678,80.1461,13200.0
2012-08-01 10:00:00,92.23,92.75,92.09,92.11,16800.0,80.1895,80.6416,80.0678,80.0852,16800.0
2012-08-01 10:30:00,92.14,92.2,91.97,91.97,4900.0,80.1113,80.1634,79.9635,79.9635,4900.0
2012-08-01 11:00:00,91.96,92.17,91.96,91.97,39300.0,79.9548,80.1374,79.9548,79.9635,39300.0
2012-08-01 11:30:00,91.97,92.23,91.94,92.04,13400.0,79.9635,80.1895,79.9374,80.0243,13400.0
2012-08-01 12:00:00,92.03,92.07,91.93,91.98,20200.0,80.0156,80.0504,79.9287,79.9722,20200.0
2012-08-01 12:30:00,91.99,92.02,91.9,91.9,19700.0,79.9809,80.0069,79.9026,79.9026,19700.0
2012-08-01 13:00:00,91.91,92.11,91.91,91.91,15700.0,79.9113,80.0852,79.9113,79.9113,15700.0
2012-08-01 13:30:00,91.92,92.05,91.81,91.99,37800.0,79.92,80.033,79.8244,79.9809,37800.0
2012-08-01 14:00:00,91.99,92.27,91.82,92.26,28300.0,79.9809,80.2243,79.8331,80.2156,28300.0
2012-08-01 14:30:00,92.2,92.36,92.0,92.25,19400.0,80.1634,80.3026,79.9896,80.2069,19400.0
2012-08-01 15:00:00,92.25,92.69,92.15,92.62,22200.0,80.2069,80.5895,80.12,80.5286,22200.0
2012-08-01 15:30:00,92.62,92.77,92.24,92.5,33700.0,80.5286,80.659,80.1982,80.4243,33700.0
2012-08-02 09:30:00,91.86,92.19,91.26,92.12,10300.0,79.8678,80.1548,79.3462,80.0939,10300.0
2012-08-02 10:00:00,91.93,92.68,91.9,92.68,13900.0,79.9287,80.5808,79.9026,80.5808,13900.0
2012-08-02 10:30:00,92.61,92.62,92.0,92.11,7200.0,80.5199,80.5286,79.9896,80.0852,7200.0
2012-08-02 11:00:00,91.98,92.11,91.82,92.04,14300.0,79.9722,80.0852,79.8331,80.0243,14300.0
2012-08-02 11:30:00,91.99,92.05,91.38,91.51,12500.0,79.9809,80.033,79.4505,79.5635,12500.0
2012-08-02 12:00:00,91.47,91.75,91.35,91.35,23600.0,79.5287,79.7722,79.4244,79.4244,23600.0
2012-08-02 12:30:00,91.37,91.5,91.1,91.37,15100.0,79.4418,79.5548,79.207,79.4418,15100.0
2012-08-02 13:00:00,91.4,91.4,90.95,91.0,14800.0,79.4679,79.4679,79.0766,79.1201,14800.0
2012-08-02 13:30:00,90.99,91.01,90.59,90.68,19600.0,79.1114,79.1288,78.7636,78.8419,19600.0
2012-08-02 14:00:00,90.59,90.65,90.15,90.33,23100.0,78.7636,78.8158,78.3811,78.5376,23100.0
2012-08-02 14:30:00,90.34,90.71,90.33,90.62,12400.0,78.5463,78.868,78.5376,78.7897,12400.0
2012-08-02 15:00:00,90.59,90.73,90.44,90.63,26900.0,78.7636,78.8854,78.6332,78.7984,26900.0
2012-08-02 15:30:00,90.64,90.99,90.57,90.6,58500.0,78.8071,79.1114,78.7462,78.7723,58500.0
2012-08-03 09:30:00,92.26,93.25,92.2,93.19,7200.0,80.2156,81.0764,80.1634,81.0242,7200.0
2012-08-03 10:00:00,93.25,93.73,92.88,93.02,11100.0,81.0764,81.4937,80.7547,80.8764,11100.0
2012-08-03 10:30:00,93.01,93.02,92.81,92.99,7600.0,80.8677,80.8764,80.6938,80.8503,7600.0
2012-08-03 11:00:00,92.9,93.24,92.81,92.99,28800.0,80.7721,81.0677,80.6938,80.8503,28800.0
2012-08-03 11:30:00,92.99,93.0,92.54,93.0,7700.0,80.8503,80.859,80.4591,80.859,7700.0
2012-08-03 12:00:00,93.0,93.0,92.56,92.61,10000.0,80.859,80.859,80.4764,80.5199,10000.0
2012-08-03 12:30:00,92.63,92.7,92.52,92.58,12000.0,80.5373,80.5982,80.4417,80.4938,12000.0
2012-08-03 13:00:00,92.65,92.68,92.35,92.44,10100.0,80.5547,80.5808,80.2939,80.3721,10100.0
2012-08-03 13:30:00,92.46,92.56,92.37,92.43,13100.0,80.3895,80.4764,80.3113,80.3634,13100.0
2012-08-03 14:00:00,92.45,93.0,92.42,92.93,29900.0,80.3808,80.859,80.3547,80.7981,29900.0
2012-08-03 14:30:00,92.94,92.94,92.7,92.7,22800.0,80.8068,80.8068,80.5982,80.5982,22800.0
2012-08-03 15:00:00,92.8,93.0,92.79,92.82,15300.0,80.6851,80.859,80.6764,80.7025,15300.0
2012-08-03 15:30:00,92.78,92.8,92.36,92.7,56400.0,80.6677,80.6851,80.3026,80.5982,56400.0
2012-08-06 09:30:00,92.98,92.98,92.51,92.95,19000.0,80.8416,80.8416,80.433,80.8155,19000.0
2012-08-06 10:00:00,92.98,93.2,92.81,92.81,20500.0,80.8416,81.0329,80.6938,80.6938,20500.0
2012-08-06 10:30:00,92.99,93.35,92.79,92.79,24700.0,80.8503,81.1633,80.6764,80.6764,24700.0
2012-08-06 11:00:00,92.78,92.8,92.21,92.56,27000.0,80.6677,80.6851,80.1721,80.4764,27000.0
2012-08-06 11:30:00,92.53,93.29,92.53,93.12,5300.0,80.4504,81.1111,80.4504,80.9633,5300.0
2012-08-06 12:00:00,93.06,93.1,92.93,92.95,4900.0,80.9112,80.946,80.7981,80.8155,4900.0
2012-08-06 12:30:00,93.06,93.17,92.82,92.82,18500.0,80.9112,81.0068,80.7025,80.7025,18500.0
2012-08-06 13:00:00,92.95,93.13,92.88,92.97,4200.0,80.8155,80.972,80.7547,80.8329,4200.0
2012-08-06 13:30:00,93.02,93.02,92.62,92.77,7900.0,80.8764,80.8764,80.5286,80.659,7900.0
2012-08-06 14:00:00,92.74,92.83,92.62,92.72,16500.0,80.6329,80.7112,80.5286,80.6156,16500.0
2012-08-06 14:30:00,92.67,93.05,92.22,92.33,49700.0,80.5721,80.9025,80.1808,80.2765,49700.0
2012-08-06 15:00:00,92.31,93.01,92.3,93.0,22300.0,80.2591,80.8677,80.2504,80.859,22300.0
2012-08-06 15:30:00,92.96,92.99,92.45,92.54,50100.0,80.8242,80.8503,80.3808,80.4591,50100.0
2012-08-07 09:30:00,92.95,93.62,92.6,93.43,34300.0,80.8155,81.3981,80.5112,81.2329,34300.0
2012-08-07 10:00:00,93.56,94.72,93.36,94.24,32300.0,81.3459,82.3545,81.172,81.9371,32300.0
2012-08-07 10:30:00,94.18,94.91,94.18,94.69,23100.0,81.885,82.5197,81.885,82.3284,23100.0
2012-08-07 11:00:00,94.72,94.73,94.0,94.17,19700.0,82.3545,82.3632,81.7285,81.8763,19700.0
2012-08-07 11:30:00,94.26,95.19,94.26,94.91,24100.0,81.9545,82.7631,81.9545,82.5197,24100.0
2012-08-07 12:00:00,94.89,95.15,94.88,95.05,14800.0,82.5023,82.7283,82.4936,82.6414,14800.0
2012-08-07 12:30:00,95.11,95.63,94.98,95.57,20900.0,82.6935,83.1457,82.5805,83.0935,20900.0
2012-08-07 13:00:00,95.61,95.93,95.39,95.91,9100.0,83.1283,83.4065,82.937,83.3891,9100.0
2012-08-07 13:30:00,95.88,95.99,95.8,95.84,15600.0,83.363,83.4587,83.2935,83.3282,15600.0
2012-08-07 14:00:00,95.72,95.84,95.45,95.47,23100.0,83.2239,83.3282,82.9892,83.0066,23100.0
2012-08-07 14:30:00,95.43,95.5,95.16,95.35,14200.0,82.9718,83.0326,82.737,82.9022,14200.0
2012-08-07 15:00:00,95.39,95.41,95.16,95.2,15800.0,82.937,82.9544,82.737,82.7718,15800.0
2012-08-07 15:30:00,95.19,95.29,94.9,94.94,36900.0,82.7631,82.8501,82.511,82.5457,36900.0
2012-08-08 09:30:00,95.06,95.06,94.36,94.88,11000.0,82.6501,82.6501,82.0415,82.4936,11000.0
2012-08-08 10:00:00,94.93,95.39,94.93,95.01,20600.0,82.537,82.937,82.537,82.6066,20600.0
2012-08-08 10:30:00,95.05,95.12,94.83,94.83,20000.0,82.6414,82.7022,82.4501,82.4501,20000.0
2012-08-08 11:00:00,94.88,95.03,94.75,94.92,14300.0,82.4936,82.624,82.3805,82.5284,14300.0
2012-08-08 11:30:00,94.86,95.02,94.61,94.82,10000.0,82.4762,82.6153,82.2588,82.4414,10000.0
2012-08-08 12:00:00,94.78,95.0,94.69,94.92,10700.0,82.4066,82.5979,82.3284,82.5284,10700.0
2012-08-08 12:30:00,94.87,94.96,94.62,94.87,9600.0,82.4849,82.5631,82.2675,82.4849,9600.0
2012-08-08 13:00:00,94.83,94.84,94.32,94.77,15200.0,82.4501,82.4588,82.0067,82.3979,15200.0
2012-08-08 13:30:00,94.81,94.94,94.6,94.61,6800.0,82.4327,82.5457,82.2501,82.2588,6800.0
2012-08-08 14:00:00,94.62,94.64,94.26,94.33,6300.0,82.2675,82.2849,81.9545,82.0154,6300.0
2012-08-08 14:30:00,94.37,94.62,94.29,94.54,13100.0,82.0502,82.2675,81.9806,82.198,13100.0
2012-08-08 15:00:00,94.53,94.76,94.45,94.48,16300.0,82.1893,82.3892,82.1197,82.1458,16300.0
2012-08-08 15:30:00,94.48,94.63,94.32,94.41,32500.0,82.1458,82.2762,82.0067,82.0849,32500.0
2012-08-09 09:30:00,94.62,94.77,94.18,94.56,5300.0,82.2675,82.3979,81.885,82.2154,5300.0
2012-08-09 10:00:00,94.62,94.79,94.3,94.41,4100.0,82.2675,82.4153,81.9893,82.0849,4100.0
2012-08-09 10:30:00,94.41,94.61,94.2,94.27,7700.0,82.0849,82.2588,81.9023,81.9632,7700.0
2012-08-09 11:00:00,94.29,94.45,94.29,94.3,5100.0,81.9806,82.1197,81.9806,81.9893,5100.0
2012-08-09 11:30:00,94.42,94.42,93.78,93.85,4800.0,82.0936,82.0936,81.5372,81.598,4800.0
2012-08-09 12:00:00,93.8,93.95,93.69,93.88,8300.0,81.5546,81.685,81.4589,81.6241,8300.0
2012-08-09 12:30:00,93.84,94.12,93.84,94.12,2400.0,81.5893,81.8328,81.5893,81.8328,2400.0
2012-08-09 13:00:00,94.2,94.26,93.89,93.89,2900.0,81.9023,81.9545,81.6328,81.6328,2900.0
2012-08-09 13:30:00,94.03,94.03,93.83,93.83,3700.0,81.7545,81.7545,81.5807,81.5807,3700.0
2012-08-09 14:00:00,93.89,93.92,93.75,93.89,4000.0,81.6328,81.6589,81.5111,81.6328,4000.0
2012-08-09 14:30:00,93.89,94.17,93.89,94.06,4600.0,81.6328,81.8763,81.6328,81.7806,4600.0
2012-08-09 15:00:00,94.08,94.27,94.04,94.05,7500.0,81.798,81.9632,81.7632,81.7719,7500.0
2012-08-09 15:30:00,94.15,94.19,93.75,93.94,20800.0,81.8589,81.8937,81.5111,81.6763,20800.0
2012-08-10 09:30:00,93.84,94.3,92.32,93.36,15800.0,81.5893,81.9893,80.2678,81.172,15800.0
2012-08-10 10:00:00,93.37,93.65,92.99,92.99,23800.0,81.1807,81.4241,80.8503,80.8503,23800.0
2012-08-10 10:30:00,92.98,93.33,92.89,93.17,15200.0,80.8416,81.1459,80.7634,81.0068,15200.0
2012-08-10 11:00:00,93.22,93.28,92.83,93.19,17100.0,81.0503,81.1025,80.7112,81.0242,17100.0
2012-08-10 11:30:00,93.08,93.5,92.99,92.99,10100.0,80.9286,81.2937,80.8503,80.8503,10100.0
2012-08-10 12:00:00,93.14,93.29,93.08,93.1,7400.0,80.9807,81.1111,80.9286,80.946,7400.0
2012-08-10 12:30:00,93.15,93.37,93.03,93.37,3600.0,80.9894,81.1807,80.8851,81.1807,3600.0
2012-08-10 13:00:00,93.32,93.39,93.07,93.2,9900.0,81.1372,81.1981,80.9199,81.0329,9900.0
2012-08-10 13:30:00,93.11,93.24,93.07,93.12,8700.0,80.9546,81.0677,80.9199,80.9633,8700.0
2012-08-10 14:00:00,93.12,93.14,93.01,93.13,24300.0,80.9633,80.9807,80.8677,80.972,24300.0
2012-08-10 14:30:00,93.13,93.21,92.95,93.03,9700.0,80.972,81.0416,80.8155,80.8851,9700.0
2012-08-10 15:00:00,93.04,93.1,92.98,93.03,21700.0,80.8938,80.946,80.8416,80.8851,21700.0
2012-08-10 15:30:00,93.03,93.27,92.83,93.0,62900.0,80.8851,81.0938,80.7112,80.859,62900.0
2012-08-13 09:30:00,93.05,93.65,93.05,93.24,9700.0,80.9025,81.4241,80.9025,81.0677,9700.0
2012-08-13 10:00:00,93.29,93.34,92.82,92.91,8700.0,81.1111,81.1546,80.7025,80.7808,8700.0
2012-08-13 10:30:00,92.91,93.12,92.71,93.02,13300.0,80.7808,80.9633,80.6069,80.8764,13300.0
2012-08-13 11:00:00,93.02,93.17,92.18,93.06,50100.0,80.8764,81.0068,80.1461,80.9112,50100.0
2012-08-13 11:30:00,92.99,93.73,92.35,93.5,83900.0,80.8503,81.4937,80.2939,81.2937,83900.0
2012-08-13 12:00:00,93.5,93.86,93.35,93.46,17100.0,81.2937,81.6067,81.1633,81.259,17100.0
2012-08-13 12:30:00,93.42,93.76,93.35,93.72,10500.0,81.2242,81.5198,81.1633,81.485,10500.0
2012-08-13 13:00:00,93.77,94.09,93.77,94.07,8900.0,81.5285,81.8067,81.5285,81.7893,8900.0
2012-08-13 13:30:00,94.02,94.27,93.8,93.84,21600.0,81.7458,81.9632,81.5546,81.5893,21600.0
2012-08-13 14:00:00,93.88,94.05,93.77,93.78,19800.0,81.6241,81.7719,81.5285,81.5372,19800.0
2012-08-13 14:30:00,93.74,94.01,93.65,93.75,30800.0,81.5024,81.7372,81.4241,81.5111,30800.0
2012-08-13 15:00:00,93.74,93.98,93.73,93.91,28000.0,81.5024,81.7111,81.4937,81.6502,28000.0
2012-08-13 15:30:00,93.93,94.07,93.78,94.02,40900.0,81.6676,81.7893,81.5372,81.7458,40900.0
2012-08-14 09:30:00,94.48,94.57,92.99,93.41,13800.0,82.1458,82.224,80.8503,81.2155,13800.0
2012-08-14 10:00:00,93.68,93.97,93.4,93.64,9700.0,81.4502,81.7024,81.2068,81.4155,9700.0
2012-08-14 10:30:00,93.64,94.07,93.64,93.84,13700.0,81.4155,81.7893,81.4155,81.5893,13700.0
2012-08-14 11:00:00,93.76,94.07,93.68,93.79,9700.0,81.5198,81.7893,81.4502,81.5459,9700.0
2012-08-14 11:30:00,93.8,93.83,93.48,93.66,6800.0,81.5546,81.5807,81.2763,81.4328,6800.0
2012-08-14 12:00:00,93.57,93.86,93.39,93.81,11600.0,81.3546,81.6067,81.1981,81.5633,11600.0
2012-08-14 12:30:00,93.81,93.95,93.38,93.56,6500.0,81.5633,81.685,81.1894,81.3459,6500.0
2012-08-14 13:00:00,93.5,93.73,93.47,93.69,7400.0,81.2937,81.4937,81.2676,81.4589,7400.0
2012-08-14 13:30:00,93.73,93.93,93.46,93.5,20300.0,81.4937,81.6676,81.259,81.2937,20300.0
2012-08-14 14:00:00,93.43,93.7,93.43,93.66,8700.0,81.2329,81.4676,81.2329,81.4328,8700.0
2012-08-14 14:30:00,93.58,93.68,93.44,93.57,10000.0,81.3633,81.4502,81.2416,81.3546,10000.0
2012-08-14 15:00:00,93.58,93.6,93.33,93.41,13100.0,81.3633,81.3807,81.1459,81.2155,13100.0
2012-08-14 15:30:00,93.38,93.43,93.01,93.22,32000.0,81.1894,81.2329,80.8677,81.0503,32000.0
2012-08-15 09:30:00,93.02,93.67,93.02,93.65,4100.0,80.8764,81.4415,80.8764,81.4241,4100.0
2012-08-15 10:00:00,93.55,93.77,93.51,93.62,4500.0,81.3372,81.5285,81.3024,81.3981,4500.0
2012-08-15 10:30:00,93.59,93.75,93.5,93.56,8900.0,81.372,81.5111,81.2937,81.3459,8900.0
2012-08-15 11:00:00,93.61,93.85,93.61,93.72,5900.0,81.3894,81.598,81.3894,81.485,5900.0
2012-08-15 11:30:00,93.66,93.92,93.66,93.88,11600.0,81.4328,81.6589,81.4328,81.6241,11600.0
2012-08-15 12:00:00,93.84,93.86,93.72,93.72,11400.0,81.5893,81.6067,81.485,81.485,11400.0
2012-08-15 12:30:00,93.8,93.85,93.75,93.81,10400.0,81.5546,81.598,81.5111,81.5633,10400.0
2012-08-15 13:00:00,93.79,93.89,93.75,93.79,8800.0,81.5459,81.6328,81.5111,81.5459,8800.0
2012-08-15 13:30:00,93.73,93.87,93.73,93.78,3800.0,81.4937,81.6154,81.4937,81.5372,3800.0
2012-08-15 14:00:00,93.63,93.64,93.33,93.36,10600.0,81.4068,81.4155,81.1459,81.172,10600.0
2012-08-15 14:30:00,93.39,93.58,93.26,93.48,8000.0,81.1981,81.3633,81.0851,81.2763,8000.0
2012-08-15 15:00:00,93.51,93.59,93.36,93.39,7100.0,81.3024,81.372,81.172,81.1981,7100.0
2012-08-15 15:30:00,93.42,93.51,93.37,93.4,23700.0,81.2242,81.3024,81.1807,81.2068,23700.0
2012-08-16 09:30:00,93.4,93.76,93.08,93.75,4000.0,81.2068,81.5198,80.9286,81.5111,4000.0
2012-08-16 10:00:00,93.66,93.69,93.43,93.69,10400.0,81.4328,81.4589,81.2329,81.4589,10400.0
2012-08-16 10:30:00,93.64,93.87,93.53,93.8,3500.0,81.4155,81.6154,81.3198,81.5546,3500.0
2012-08-16 11:00:00,93.74,93.84,93.43,93.54,37800.0,81.5024,81.5893,81.2329,81.3285,37800.0
2012-08-16 11:30:00,93.54,93.64,93.54,93.62,6100.0,81.3285,81.4155,81.3285,81.3981,6100.0
2012-08-16 12:00:00,93.62,93.87,93.59,93.78,7900.0,81.3981,81.6154,81.372,81.5372,7900.0
2012-08-16 12:30:00,93.79,93.94,93.74,93.93,24200.0,81.5459,81.6763,81.5024,81.6676,24200.0
2012-08-16 13:00:00,93.94,94.03,93.79,93.94,32200.0,81.6763,81.7545,81.5459,81.6763,32200.0
2012-08-16 13:30:00,93.91,93.95,93.81,93.95,75700.0,81.6502,81.685,81.5633,81.685,75700.0
2012-08-16 14:00:00,93.94,94.01,93.88,93.96,18000.0,81.6763,81.7372,81.6241,81.6937,18000.0
2012-08-16 14:30:00,93.91,94.01,93.88,94.0,12000.0,81.6502,81.7372,81.6241,81.7285,12000.0
2012-08-16 15:00:00,93.96,94.14,93.9,94.05,15700.0,81.6937,81.8502,81.6415,81.7719,15700.0
2012-08-16 15:30:00,94.06,94.19,93.66,93.89,43200.0,81.7806,81.8937,81.4328,81.6328,43200.0
2012-08-17 09:30:00,94.08,94.27,93.41,93.86,16600.0,81.798,81.9632,81.2155,81.6067,16600.0
2012-08-17 10:00:00,93.86,94.01,93.53,94.0,56700.0,81.6067,81.7372,81.3198,81.7285,56700.0
2012-08-17 10:30:00,94.0,94.29,93.99,94.2,24400.0,81.7285,81.9806,81.7198,81.9023,24400.0
2012-08-17 11:00:00,94.25,94.25,93.89,94.25,15200.0,81.9458,81.9458,81.6328,81.9458,15200.0
2012-08-17 11:30:00,94.25,94.5,94.18,94.49,19000.0,81.9458,82.1632,81.885,82.1545,19000.0
2012-08-17 12:00:00,94.5,94.53,94.25,94.26,20600.0,82.1632,82.1893,81.9458,81.9545,20600.0
2012-08-17 12:30:00,94.22,94.34,93.77,93.88,23500.0,81.9197,82.0241,81.5285,81.6241,23500.0
2012-08-17 13:00:00,93.94,93.95,93.84,93.91,6900.0,81.6763,81.685,81.5893,81.6502,6900.0
2012-08-17 13:30:00,93.93,93.95,93.73,93.73,6100.0,81.6676,81.685,81.4937,81.4937,6100.0
2012-08-17 14:00:00,93.74,93.85,93.72,93.85,8700.0,81.5024,81.598,81.485,81.598,8700.0
2012-08-17 14:30:00,93.8,94.0,93.8,93.93,9000.0,81.5546,81.7285,81.5546,81.6676,9000.0
2012-08-17 15:00:00,93.92,94.05,93.89,93.98,14000.0,81.6589,81.7719,81.6328,81.7111,14000.0
2012-08-17 15:30:00,93.98,94.13,93.63,93.84,70000.0,81.7111,81.8415,81.4068,81.5893,70000.0
2012-08-20 09:30:00,93.75,94.15,93.24,93.81,7000.0,81.5111,81.8589,81.0677,81.5633,7000.0
2012-08-20 10:00:00,93.82,93.95,93.58,93.68,23300.0,81.572,81.685,81.3633,81.4502,23300.0
2012-08-20 10:30:00,93.75,93.9,93.55,93.89,11600.0,81.5111,81.6415,81.3372,81.6328,11600.0
2012-08-20 11:00:00,93.85,93.98,93.75,93.85,17100.0,81.598,81.7111,81.5111,81.598,17100.0
2012-08-20 11:30:00,93.83,94.18,93.73,94.07,9800.0,81.5807,81.885,81.4937,81.7893,9800.0
2012-08-20 12:00:00,94.09,94.29,94.02,94.29,9500.0,81.8067,81.9806,81.7458,81.9806,9500.0
2012-08-20 12:30:00,94.27,94.39,94.12,94.36,8000.0,81.9632,82.0675,81.8328,82.0415,8000.0
2012-08-20 13:00:00,94.35,94.35,94.2,94.24,4200.0,82.0328,82.0328,81.9023,81.9371,4200.0
2012-08-20 13:30:00,94.25,94.26,94.02,94.25,7200.0,81.9458,81.9545,81.7458,81.9458,7200.0
2012-08-20 14:00:00,94.24,94.43,94.21,94.43,12000.0,81.9371,82.1023,81.911,82.1023,12000.0
2012-08-20 14:30:00,94.44,94.52,94.36,94.49,9400.0,82.111,82.1806,82.0415,82.1545,9400.0
2012-08-20 15:00:00,94.49,94.51,94.32,94.42,24300.0,82.1545,82.1719,82.0067,82.0936,24300.0
2012-08-20 15:30:00,94.44,94.84,94.39,94.54,110900.0,82.111,82.4588,82.0675,82.198,110900.0
2012-08-21 09:30:00,95.03,95.22,94.24,94.92,11200.0,82.624,82.7892,81.9371,82.5284,11200.0
2012-08-21 10:00:00,95.02,95.61,94.95,95.59,31400.0,82.6153,83.1283,82.5544,83.1109,31400.0
2012-08-21 10:30:00,95.6,96.34,95.6,95.92,21300.0,83.1196,83.763,83.1196,83.3978,21300.0
2012-08-21 11:00:00,95.93,96.29,95.74,95.74,14400.0,83.4065,83.7195,83.2413,83.2413,14400.0
2012-08-21 11:30:00,95.71,96.14,95.68,96.07,16900.0,83.2152,83.5891,83.1891,83.5282,16900.0
2012-08-21 12:00:00,96.12,96.19,95.92,96.15,18400.0,83.5717,83.6326,83.3978,83.5978,18400.0
2012-08-21 12:30:00,96.18,96.28,95.99,96.06,24500.0,83.6239,83.7108,83.4587,83.5195,24500.0
2012-08-21 13:00:00,96.06,96.06,95.81,95.81,18900.0,83.5195,83.5195,83.3022,83.3022,18900.0
2012-08-21 13:30:00,95.79,96.02,95.73,96.0,14800.0,83.2848,83.4848,83.2326,83.4674,14800.0
2012-08-21 14:00:00,95.99,96.05,95.8,95.83,31400.0,83.4587,83.5108,83.2935,83.3196,31400.0
2012-08-21 14:30:00,95.83,95.89,95.38,95.45,17900.0,83.3196,83.3717,82.9283,82.9892,17900.0
2012-08-21 15:00:00,95.47,95.48,94.81,94.9,27700.0,83.0066,83.0152,82.4327,82.511,27700.0
2012-08-21 15:30:00,94.89,95.09,94.88,95.0,43600.0,82.5023,82.6762,82.4936,82.5979,43600.0
2012-08-22 09:30:00,95.0,95.0,94.25,94.91,14600.0,82.5979,82.5979,81.9458,82.5197,14600.0
2012-08-22 10:00:00,94.79,94.97,94.04,94.18,15900.0,82.4153,82.5718,81.7632,81.885,15900.0
2012-08-22 10:30:00,94.16,94.26,94.0,94.13,13400.0,81.8676,81.9545,81.7285,81.8415,13400.0
2012-08-22 11:00:00,94.09,94.34,93.92,94.32,13600.0,81.8067,82.0241,81.6589,82.0067,13600.0
2012-08-22 11:30:00,94.29,94.71,94.18,94.57,17600.0,81.9806,82.3458,81.885,82.224,17600.0
2012-08-22 12:00:00,94.6,94.65,94.48,94.61,8900.0,82.2501,82.2936,82.1458,82.2588,8900.0
2012-08-22 12:30:00,94.62,94.62,94.44,94.46,16300.0,82.2675,82.2675,82.111,82.1284,16300.0
2012-08-22 13:00:00,94.46,94.69,94.42,94.69,7600.0,82.1284,82.3284,82.0936,82.3284,7600.0
2012-08-22 13:30:00,94.69,94.94,94.67,94.83,7600.0,82.3284,82.5457,82.311,82.4501,7600.0
2012-08-22 14:00:00,94.86,95.04,94.28,94.35,20800.0,82.4762,82.6327,81.9719,82.0328,20800.0
2012-08-22 14:30:00,94.37,94.71,94.3,94.65,19900.0,82.0502,82.3458,81.9893,82.2936,19900.0
2012-08-22 15:00:00,94.6,95.12,94.6,95.0,36500.0,82.2501,82.7022,82.2501,82.5979,36500.0
2012-08-22 15:30:00,94.96,95.11,94.91,94.94,44100.0,82.5631,82.6935,82.5197,82.5457,44100.0
2012-08-23 09:30:00,95.0,95.0,94.0,94.0,12000.0,82.5979,82.5979,81.7285,81.7285,12000.0
2012-08-23 10:00:00,94.04,94.23,93.79,94.23,8400.0,81.7632,81.9284,81.5459,81.9284,8400.0
2012-08-23 10:30:00,94.26,94.53,94.26,94.39,5800.0,81.9545,82.1893,81.9545,82.0675,5800.0
2012-08-23 11:00:00,94.51,95.05,94.51,95.03,9400.0,82.1719,82.6414,82.1719,82.624,9400.0
2012-08-23 11:30:00,95.04,95.04,94.74,94.79,4600.0,82.6327,82.6327,82.3719,82.4153,4600.0
2012-08-23 12:00:00,94.82,94.82,94.45,94.63,8500.0,82.4414,82.4414,82.1197,82.2762,8500.0
2012-08-23 12:30:00,94.6,94.81,94.54,94.54,3900.0,82.2501,82.4327,82.198,82.198,3900.0
2012-08-23 13:00:00,94.55,94.55,94.2,94.2,4400.0,82.2067,82.2067,81.9023,81.9023,4400.0
2012-08-23 13:30:00,94.28,94.57,94.28,94.51,5200.0,81.9719,82.224,81.9719,82.1719,5200.0
2012-08-23 14:00:00,94.54,94.58,94.45,94.5,7300.0,82.198,82.2327,82.1197,82.1632,7300.0
2012-08-23 14:30:00,94.51,94.78,94.48,94.64,12600.0,82.1719,82.4066,82.1458,82.2849,12600.0
2012-08-23 15:00:00,94.61,94.83,94.43,94.58,13200.0,82.2588,82.4501,82.1023,82.2327,13200.0
2012-08-23 15:30:00,94.51,94.61,94.42,94.48,23600.0,82.1719,82.2588,82.0936,82.1458,23600.0
2012-08-24 09:30:00,94.24,94.92,93.91,94.05,18700.0,81.9371,82.5284,81.6502,81.7719,18700.0
2012-08-24 10:00:00,94.11,94.2,93.99,93.99,2900.0,81.8241,81.9023,81.7198,81.7198,2900.0
2012-08-24 10:30:00,94.03,94.44,94.0,94.44,4700.0,81.7545,82.111,81.7285,82.111,4700.0
2012-08-24 11:00:00,94.36,94.56,94.33,94.52,14800.0,82.0415,82.2154,82.0154,82.1806,14800.0
2012-08-24 11:30:00,94.47,94.53,94.28,94.36,5500.0,82.1371,82.1893,81.9719,82.0415,5500.0
2012-08-24 12:00:00,94.41,94.46,94.15,94.29,11400.0,82.0849,82.1284,81.8589,81.9806,11400.0
2012-08-24 12:30:00,94.2,94.34,94.17,94.22,13000.0,81.9023,82.0241,81.8763,81.9197,13000.0
2012-08-24 13:00:00,94.22,94.3,94.15,94.2,8900.0,81.9197,81.9893,81.8589,81.9023,8900.0
2012-08-24 13:30:00,94.28,94.51,94.19,94.23,24500.0,81.9719,82.1719,81.8937,81.9284,24500.0
2012-08-24 14:00:00,94.2,94.25,94.09,94.18,7800.0,81.9023,81.9458,81.8067,81.885,7800.0
2012-08-24 14:30:00,94.21,94.23,94.11,94.19,16300.0,81.911,81.9284,81.8241,81.8937,16300.0
2012-08-24 15:00:00,94.21,94.39,94.15,94.25,53500.0,81.911,82.0675,81.8589,81.9458,53500.0
2012-08-24 15:30:00,94.24,94.35,94.01,94.13,29300.0,81.9371,82.0328,81.7372,81.8415,29300.0
2012-08-27 09:30:00,94.17,94.35,93.74,93.79,19100.0,81.8763,82.0328,81.5024,81.5459,19100.0
2012-08-27 10:00:00,93.78,94.56,93.75,94.38,15400.0,81.5372,82.2154,81.5111,82.0588,15400.0
2012-08-27 10:30:00,94.29,94.57,94.19,94.57,21500.0,81.9806,82.224,81.8937,82.224,21500.0
2012-08-27 11:00:00,94.52,94.57,94.31,94.43,31400.0,82.1806,82.224,81.998,82.1023,31400.0
2012-08-27 11:30:00,94.42,94.42,94.13,94.15,11600.0,82.0936,82.0936,81.8415,81.8589,11600.0
2012-08-27 12:00:00,94.16,94.26,93.93,93.93,12400.0,81.8676,81.9545,81.6676,81.6676,12400.0
2012-08-27 12:30:00,93.94,94.05,93.92,93.92,9200.0,81.6763,81.7719,81.6589,81.6589,9200.0
2012-08-27 13:00:00,93.91,94.01,93.85,93.98,12900.0,81.6502,81.7372,81.598,81.7111,12900.0
2012-08-27 13:30:00,93.95,94.0,93.66,93.66,17800.0,81.685,81.7285,81.4328,81.4328,17800.0
2012-08-27 14:00:00,93.67,93.69,93.5,93.67,13200.0,81.4415,81.4589,81.2937,81.4415,13200.0
2012-08-27 14:30:00,93.64,93.73,93.13,93.22,43700.0,81.4155,81.4937,80.972,81.0503,43700.0
2012-08-27 15:00:00,93.21,93.27,93.03,93.17,33900.0,81.0416,81.0938,80.8851,81.0068,33900.0
2012-08-27 15:30:00,93.19,93.25,92.53,92.87,78900.0,81.0242,81.0764,80.4504,80.746,78900.0
2012-08-28 09:30:00,92.65,92.82,91.95,91.95,22100.0,80.5547,80.7025,79.9461,79.9461,22100.0
2012-08-28 10:00:00,91.86,92.61,91.86,92.5,35700.0,79.8678,80.5199,79.8678,80.4243,35700.0
2012-08-28 10:30:00,92.53,92.86,92.49,92.64,19800.0,80.4504,80.7373,80.4156,80.546,19800.0
2012-08-28 11:00:00,92.48,92.48,92.05,92.25,20300.0,80.4069,80.4069,80.033,80.2069,20300.0
2012-08-28 11:30:00,92.29,92.33,92.14,92.28,21100.0,80.2417,80.2765,80.1113,80.233,21100.0
2012-08-28 12:00:00,92.3,92.65,92.28,92.51,13100.0,80.2504,80.5547,80.233,80.433,13100.0
2012-08-28 12:30:00,92.5,92.8,92.5,92.8,16500.0,80.4243,80.6851,80.4243,80.6851,16500.0
2012-08-28 13:00:00,92.8,92.84,92.55,92.64,13500.0,80.6851,80.7199,80.4678,80.546,13500.0
2012-08-28 13:30:00,92.64,92.77,92.45,92.46,14900.0,80.546,80.659,80.3808,80.3895,14900.0
2012-08-28 14:00:00,92.48,92.54,92.27,92.44,16700.0,80.4069,80.4591,80.2243,80.3721,16700.0
2012-08-28 14:30:00,92.44,92.62,92.07,92.14,14000.0,80.3721,80.5286,80.0504,80.1113,14000.0
2012-08-28 15:00:00,92.2,92.6,92.2,92.38,27300.0,80.1634,80.5112,80.1634,80.3199,27300.0
2012-08-28 15:30:00,92.37,92.44,92.02,92.17,44600.0,80.3113,80.3721,80.0069,80.1374,44600.0
2012-08-29 09:30:00,92.17,92.17,91.63,91.79,6900.0,80.4054,80.4054,79.9343,80.0739,6900.0
2012-08-29 10:00:00,91.74,91.92,91.65,91.87,17000.0,80.0303,80.1873,79.9518,80.1437,17000.0
2012-08-29 10:30:00,91.84,91.84,91.52,91.52,13600.0,80.1175,80.1175,79.8383,79.8383,13600.0
2012-08-29 11:00:00,91.52,91.59,91.41,91.53,14500.0,79.8383,79.8994,79.7424,79.8471,14500.0
2012-08-29 11:30:00,91.54,91.88,91.51,91.84,28700.0,79.8558,80.1524,79.8296,80.1175,28700.0
2012-08-29 12:00:00,91.85,92.15,91.84,92.03,16200.0,80.1262,80.3879,80.1175,80.2832,16200.0
2012-08-29 12:30:00,92.06,92.15,92.01,92.11,10500.0,80.3094,80.3879,80.2658,80.353,10500.0
2012-08-29 13:00:00,92.13,92.4,92.12,92.16,16400.0,80.3705,80.606,80.3618,80.3967,16400.0
2012-08-29 13:30:00,92.15,92.47,92.11,92.47,42300.0,80.3879,80.6671,80.353,80.6671,42300.0
2012-08-29 14:00:00,92.45,92.73,92.4,92.72,11300.0,80.6496,80.8939,80.606,80.8852,11300.0
2012-08-29 14:30:00,92.73,92.81,92.67,92.72,10500.0,80.8939,80.9637,80.8416,80.8852,10500.0
2012-08-29 15:00:00,92.71,92.81,92.6,92.81,11400.0,80.8765,80.9637,80.7805,80.9637,11400.0
2012-08-29 15:30:00,92.8,92.83,92.66,92.69,33700.0,80.955,80.9811,80.8328,80.859,33700.0
2012-08-30 09:30:00,92.61,92.69,92.01,92.52,7100.0,80.7892,80.859,80.2658,80.7107,7100.0
2012-08-30 10:00:00,92.29,92.44,91.71,91.86,9500.0,80.5101,80.6409,80.0041,80.1349,9500.0
2012-08-30 10:30:00,91.8,92.07,91.37,91.43,10800.0,80.0826,80.3181,79.7075,79.7598,10800.0
2012-08-30 11:00:00,91.43,91.88,91.43,91.71,10300.0,79.7598,80.1524,79.7598,80.0041,10300.0
2012-08-30 11:30:00,91.67,91.76,91.49,91.54,28400.0,79.9692,80.0477,79.8122,79.8558,28400.0
2012-08-30 12:00:00,91.52,91.66,91.52,91.66,2600.0,79.8383,79.9605,79.8383,79.9605,2600.0
2012-08-30 12:30:00,91.67,91.99,91.67,91.99,8300.0,79.9692,80.2484,79.9692,80.2484,8300.0
2012-08-30 13:00:00,92.02,92.03,91.8,91.8,5600.0,80.2745,80.2832,80.0826,80.0826,5600.0
2012-08-30 13:30:00,91.84,91.92,91.6,91.71,9600.0,80.1175,80.1873,79.9081,80.0041,9600.0
2012-08-30 14:00:00,91.73,91.76,91.61,91.62,12100.0,80.0215,80.0477,79.9169,79.9256,12100.0
2012-08-30 14:30:00,91.66,91.71,91.35,91.39,14600.0,79.9605,80.0041,79.69,79.7249,14600.0
2012-08-30 15:00:00,91.44,91.48,91.33,91.47,13100.0,79.7686,79.8035,79.6726,79.7947,13100.0
2012-08-30 15:30:00,91.48,91.6,91.21,91.25,27100.0,79.8035,79.9081,79.5679,79.6028,27100.0
2012-08-31 09:30:00,91.76,92.32,91.48,91.88,4600.0,80.0477,80.5362,79.8035,80.1524,4600.0
2012-08-31 10:00:00,91.87,91.87,91.0,91.14,19500.0,80.1437,80.1437,79.3847,79.5068,19500.0
2012-08-31 10:30:00,91.17,91.87,90.99,91.87,12100.0,79.533,80.1437,79.376,80.1437,12100.0
2012-08-31 11:00:00,91.88,92.56,91.88,92.33,7800.0,80.1524,80.7456,80.1524,80.545,7800.0
2012-08-31 11:30:00,92.4,92.61,92.36,92.56,9400.0,80.606,80.7892,80.5711,80.7456,9400.0
2012-08-31 12:00:00,92.56,92.56,91.9,92.02,5000.0,80.7456,80.7456,80.1698,80.2745,5000.0
2012-08-31 12:30:00,91.9,91.95,91.79,91.92,3300.0,80.1698,80.2135,80.0739,80.1873,3300.0
2012-08-31 13:00:00,91.89,91.93,91.65,91.91,5200.0,80.1611,80.196,79.9518,80.1786,5200.0
2012-08-31 13:30:00,91.84,92.18,91.84,92.11,3800.0,80.1175,80.4141,80.1175,80.353,3800.0
2012-08-31 14:00:00,92.1,92.48,92.05,92.45,4900.0,80.3443,80.6758,80.3007,80.6496,4900.0
2012-08-31 14:30:00,92.39,92.4,92.25,92.27,3700.0,80.5973,80.606,80.4752,80.4926,3700.0
2012-08-31 15:00:00,92.26,92.26,91.92,92.2,10400.0,80.4839,80.4839,80.1873,80.4315,10400.0
2012-08-31 15:30:00,92.19,92.47,92.13,92.31,26800.0,80.4228,80.6671,80.3705,80.5275,26800.0
2012-09-04 09:30:00,92.2,92.55,91.6,92.16,11400.0,80.4315,80.7369,79.9081,80.3967,11400.0
2012-09-04 10:00:00,92.12,92.17,91.61,92.04,21100.0,80.3618,80.4054,79.9169,80.292,21100.0
2012-09-04 10:30:00,92.0,92.01,91.73,91.84,19100.0,80.2571,80.2658,80.0215,80.1175,19100.0
2012-09-04 11:00:00,91.81,91.96,91.73,91.91,12000.0,80.0913,80.2222,80.0215,80.1786,12000.0
2012-09-04 11:30:00,91.9,92.21,91.9,92.21,5500.0,80.1698,80.4403,80.1698,80.4403,5500.0
2012-09-04 12:00:00,92.13,92.44,92.12,92.26,9500.0,80.3705,80.6409,80.3618,80.4839,9500.0
2012-09-04 12:30:00,92.28,92.65,92.27,92.64,12400.0,80.5013,80.8241,80.4926,80.8154,12400.0
2012-09-04 13:00:00,92.65,92.88,92.65,92.74,9600.0,80.8241,81.0248,80.8241,80.9026,9600.0
2012-09-04 13:30:00,92.76,93.05,92.76,93.0,10200.0,80.9201,81.1731,80.9201,81.1294,10200.0
2012-09-04 14:00:00,92.96,93.74,92.87,93.74,25600.0,81.0945,81.775,81.016,81.775,25600.0
2012-09-04 14:30:00,93.74,94.26,93.72,93.88,27400.0,81.775,82.2286,81.7575,81.8971,27400.0
2012-09-04 15:00:00,93.88,94.04,93.7,94.04,18000.0,81.8971,82.0367,81.7401,82.0367,18000.0
2012-09-04 15:30:00,94.05,94.07,93.73,93.95,37200.0,82.0454,82.0629,81.7663,81.9582,37200.0
2012-09-05 09:30:00,94.28,94.32,92.37,93.28,24300.0,82.2461,82.281,80.5799,81.3737,24300.0
2012-09-05 10:00:00,93.34,93.56,93.1,93.33,23700.0,81.426,81.618,81.2167,81.4173,23700.0
2012-09-05 10:30:00,93.36,93.47,92.75,92.76,21800.0,81.4435,81.5394,80.9113,80.9201,21800.0
2012-09-05 11:00:00,92.69,93.16,92.56,93.04,16900.0,80.859,81.269,80.7456,81.1643,16900.0
2012-09-05 11:30:00,93.08,93.37,93.08,93.37,14800.0,81.1992,81.4522,81.1992,81.4522,14800.0
2012-09-05 12:00:00,93.41,93.81,93.34,93.68,15300.0,81.4871,81.836,81.426,81.7226,15300.0
2012-09-05 12:30:00,93.65,93.69,93.38,93.48,14900.0,81.6965,81.7314,81.4609,81.5482,14900.0
2012-09-05 13:00:00,93.48,93.48,93.23,93.31,15800.0,81.5482,81.5482,81.3301,81.3999,15800.0
2012-09-05 13:30:00,93.27,93.28,92.79,93.13,14200.0,81.365,81.3737,80.9462,81.2428,14200.0
2012-09-05 14:00:00,93.15,93.17,92.97,93.09,15600.0,81.2603,81.2777,81.1033,81.2079,15600.0
2012-09-05 14:30:00,93.14,93.18,92.95,93.0,25000.0,81.2516,81.2865,81.0858,81.1294,25000.0
2012-09-05 15:00:00,92.98,92.98,92.52,92.55,40200.0,81.112,81.112,80.7107,80.7369,40200.0
2012-09-05 15:30:00,92.56,92.63,92.41,92.56,81900.0,80.7456,80.8067,80.6147,80.7456,81900.0
2012-09-06 09:30:00,92.92,93.62,92.75,93.46,18800.0,81.0596,81.6703,80.9113,81.5307,18800.0
2012-09-06 10:00:00,93.54,93.69,93.46,93.57,16400.0,81.6005,81.7314,81.5307,81.6267,16400.0
2012-09-06 10:30:00,93.57,93.63,93.39,93.39,15900.0,81.6267,81.679,81.4697,81.4697,15900.0
2012-09-06 11:00:00,93.4,93.59,93.29,93.56,17500.0,81.4784,81.6441,81.3824,81.618,17500.0
2012-09-06 11:30:00,93.49,93.82,93.44,93.77,41400.0,81.5569,81.8448,81.5133,81.8012,41400.0
2012-09-06 12:00:00,93.76,94.05,93.7,93.99,18900.0,81.7924,82.0454,81.7401,81.9931,18900.0
2012-09-06 12:30:00,94.03,94.06,93.89,93.92,13400.0,82.028,82.0541,81.9058,81.932,13400.0
2012-09-06 13:00:00,93.9,94.05,93.9,93.94,7000.0,81.9146,82.0454,81.9146,81.9495,7000.0
2012-09-06 13:30:00,93.94,94.05,93.94,94.04,11800.0,81.9495,82.0454,81.9495,82.0367,11800.0
2012-09-06 14:00:00,94.01,94.03,93.91,93.98,15800.0,82.0105,82.028,81.9233,81.9843,15800.0
2012-09-06 14:30:00,93.98,94.05,93.93,94.02,11000.0,81.9843,82.0454,81.9407,82.0192,11000.0
2012-09-06 15:00:00,93.98,94.02,93.74,93.88,20500.0,81.9843,82.0192,81.775,81.8971,20500.0
2012-09-06 15:30:00,93.91,94.02,93.86,93.9,49800.0,81.9233,82.0192,81.8797,81.9146,49800.0
2012-09-07 09:30:00,93.97,94.65,93.84,94.65,19400.0,81.9756,82.5688,81.8622,82.5688,19400.0
2012-09-07 10:00:00,94.65,94.98,94.59,94.71,11900.0,82.5688,82.8567,82.5165,82.6212,11900.0
2012-09-07 10:30:00,94.73,94.97,94.61,94.94,16900.0,82.6386,82.848,82.5339,82.8218,16900.0
2012-09-07 11:00:00,94.89,95.01,94.76,95.0,48200.0,82.7782,82.8829,82.6648,82.8742,48200.0
2012-09-07 11:30:00,95.0,95.02,94.81,94.96,26700.0,82.8742,82.8916,82.7084,82.8393,26700.0
2012-09-07 12:00:00,94.95,95.0,94.87,94.88,23800.0,82.8305,82.8742,82.7607,82.7695,23800.0
2012-09-07 12:30:00,94.9,95.0,94.81,94.94,7900.0,82.7869,82.8742,82.7084,82.8218,7900.0
2012-09-07 13:00:00,94.95,95.05,94.9,95.05,20100.0,82.8305,82.9178,82.7869,82.9178,20100.0
2012-09-07 13:30:00,95.04,95.12,94.99,95.02,23300.0,82.9091,82.9788,82.8654,82.8916,23300.0
2012-09-07 14:00:00,95.02,95.12,95.0,95.09,17000.0,82.8916,82.9788,82.8742,82.9527,17000.0
2012-09-07 14:30:00,95.11,95.16,95.0,95.0,36600.0,82.9701,83.0137,82.8742,82.8742,36600.0
2012-09-07 15:00:00,95.0,95.06,94.92,94.97,65100.0,82.8742,82.9265,82.8044,82.848,65100.0
2012-09-07 15:30:00,94.98,95.17,94.92,95.17,59300.0,82.8567,83.0225,82.8044,83.0225,59300.0
2012-09-10 09:30:00,95.33,95.73,94.88,95.01,18200.0,83.162,83.511,82.7695,82.8829,18200.0
2012-09-10 10:00:00,95.04,95.62,95.04,95.34,16100.0,82.9091,83.415,82.9091,83.1708,16100.0
2012-09-10 10:30:00,95.28,95.55,95.22,95.34,18800.0,83.1184,83.354,83.0661,83.1708,18800.0
2012-09-10 11:00:00,95.34,95.62,95.14,95.54,28400.0,83.1708,83.415,82.9963,83.3452,28400.0
2012-09-10 11:30:00,95.59,95.72,95.46,95.7,19900.0,83.3888,83.5023,83.2754,83.4848,19900.0
2012-09-10 12:00:00,95.7,95.86,95.54,95.76,20400.0,83.4848,83.6244,83.3452,83.5371,20400.0
2012-09-10 12:30:00,95.72,95.74,95.51,95.54,16100.0,83.5023,83.5197,83.3191,83.3452,16100.0
2012-09-10 13:00:00,95.61,95.65,95.4,95.53,11200.0,83.4063,83.4412,83.2231,83.3365,11200.0
2012-09-10 13:30:00,95.51,95.6,95.36,95.48,11900.0,83.3191,83.3976,83.1882,83.2929,11900.0
2012-09-10 14:00:00,95.46,95.6,95.46,95.57,10900.0,83.2754,83.3976,83.2754,83.3714,10900.0
2012-09-10 14:30:00,95.55,95.62,95.51,95.55,22800.0,83.354,83.415,83.3191,83.354,22800.0
2012-09-10 15:00:00,95.55,95.57,95.37,95.5,19200.0,83.354,83.3714,83.1969,83.3103,19200.0
2012-09-10 15:30:00,95.49,95.5,95.31,95.34,46500.0,83.3016,83.3103,83.1446,83.1708,46500.0
2012-09-11 09:30:00,96.01,98.86,95.25,98.17,128900.0,83.7552,86.2415,83.0922,85.6395,128900.0
2012-09-11 10:00:00,98.14,99.61,98.14,99.48,134100.0,85.6134,86.8957,85.6134,86.7823,134100.0
2012-09-11 10:30:00,99.42,99.49,98.49,98.77,62800.0,86.73,86.7911,85.9187,86.163,62800.0
2012-09-11 11:00:00,98.7,98.73,98.47,98.67,24500.0,86.1019,86.1281,85.9012,86.0757,24500.0
2012-09-11 11:30:00,98.74,98.75,98.55,98.63,30200.0,86.1368,86.1455,85.971,86.0408,30200.0
2012-09-11 12:00:00,98.63,98.63,98.12,98.5,34900.0,86.0408,86.0408,85.5959,85.9274,34900.0
2012-09-11 12:30:00,98.51,98.91,98.51,98.78,21700.0,85.9361,86.2851,85.9361,86.1717,21700.0
2012-09-11 13:00:00,98.77,99.0,98.7,98.99,14300.0,86.163,86.3636,86.1019,86.3549,14300.0
2012-09-11 13:30:00,98.98,99.42,98.85,99.42,50500.0,86.3461,86.73,86.2327,86.73,50500.0
2012-09-11 14:00:00,99.42,99.79,99.33,99.6,36400.0,86.73,87.0528,86.6515,86.887,36400.0
2012-09-11 14:30:00,99.51,99.65,99.15,99.48,30700.0,86.8085,86.9306,86.4944,86.7823,30700.0
2012-09-11 15:00:00,99.5,99.8,99.42,99.8,42200.0,86.7998,87.0615,86.73,87.0615,42200.0
2012-09-11 15:30:00,99.79,100.22,99.77,100.05,93300.0,87.0528,87.4279,87.0353,87.2796,93300.0
2012-09-12 09:30:00,100.51,101.47,100.51,101.0,40200.0,87.6809,88.5183,87.6809,88.1083,40200.0
2012-09-12 10:00:00,101.0,101.1,100.44,100.71,75100.0,88.1083,88.1955,87.6198,87.8553,75100.0
2012-09-12 10:30:00,100.71,101.12,100.65,101.12,19500.0,87.8553,88.213,87.803,88.213,19500.0
2012-09-12 11:00:00,101.15,101.22,100.97,101.19,24600.0,88.2392,88.3002,88.0821,88.2741,24600.0
2012-09-12 11:30:00,101.18,101.35,101.11,101.25,26200.0,88.2653,88.4136,88.2043,88.3264,26200.0
2012-09-12 12:00:00,101.34,101.62,101.08,101.58,16400.0,88.4049,88.6492,88.1781,88.6143,16400.0
2012-09-12 12:30:00,101.59,101.61,101.31,101.47,20300.0,88.623,88.6405,88.3787,88.5183,20300.0
2012-09-12 13:00:00,101.38,101.65,101.31,101.63,12200.0,88.4398,88.6753,88.3787,88.6579,12200.0
2012-09-12 13:30:00,101.63,101.65,101.06,101.06,23400.0,88.6579,88.6753,88.1607,88.1607,23400.0
2012-09-12 14:00:00,101.08,101.5,101.01,101.33,20300.0,88.1781,88.5445,88.117,88.3962,20300.0
2012-09-12 14:30:00,101.33,101.36,101.01,101.27,28000.0,88.3962,88.4224,88.117,88.3439,28000.0
2012-09-12 15:00:00,101.28,101.39,100.97,101.36,31600.0,88.3526,88.4485,88.0821,88.4224,31600.0
2012-09-12 15:30:00,101.35,101.56,101.28,101.49,55600.0,88.4136,88.5968,88.3526,88.5358,55600.0
2012-09-13 09:30:00,101.68,101.68,101.33,101.43,7300.0,88.7015,88.7015,88.3962,88.4834,7300.0
2012-09-13 10:00:00,101.38,101.81,101.38,101.55,11500.0,88.4398,88.8149,88.4398,88.5881,11500.0
2012-09-13 10:30:00,101.66,101.8,101.43,101.7,12100.0,88.6841,88.8062,88.4834,88.719,12100.0
2012-09-13 11:00:00,101.78,102.2,101.78,101.98,14600.0,88.7888,89.1551,88.7888,88.9632,14600.0
2012-09-13 11:30:00,101.97,102.02,101.6,101.63,10400.0,88.9545,88.9981,88.6317,88.6579,10400.0
2012-09-13 12:00:00,101.6,101.97,101.6,101.78,6900.0,88.6317,88.9545,88.6317,88.7888,6900.0
2012-09-13 12:30:00,101.67,102.52,101.64,102.52,10100.0,88.6928,89.4343,88.6666,89.4343,10100.0
2012-09-13 13:00:00,102.38,102.91,102.38,102.91,12400.0,89.3122,89.7745,89.3122,89.7745,12400.0
2012-09-13 13:30:00,102.96,103.13,102.73,102.8,16500.0,89.8181,89.9664,89.6175,89.6786,16500.0
2012-09-13 14:00:00,102.8,103.11,102.73,102.96,12000.0,89.6786,89.949,89.6175,89.8181,12000.0
2012-09-13 14:30:00,103.01,103.01,102.52,102.55,19800.0,89.8618,89.8618,89.4343,89.4605,19800.0
2012-09-13 15:00:00,102.52,102.66,102.38,102.39,16000.0,89.4343,89.5564,89.3122,89.3209,16000.0
2012-09-13 15:30:00,102.41,103.04,102.39,102.69,47500.0,89.3383,89.8879,89.3209,89.5826,47500.0
2012-09-14 09:30:00,102.55,104.11,102.06,104.11,46600.0,89.4605,90.8214,89.033,90.8214,46600.0
2012-09-14 10:00:00,104.0,104.35,103.99,104.0,11700.0,90.7254,91.0307,90.7167,90.7254,11700.0
2012-09-14 10:30:00,103.92,104.09,103.37,103.42,12900.0,90.6556,90.8039,90.1758,90.2194,12900.0
2012-09-14 11:00:00,103.47,103.63,103.15,103.55,29200.0,90.263,90.4026,89.9839,90.3328,29200.0
2012-09-14 11:30:00,103.53,104.03,103.51,103.9,9700.0,90.3154,90.7516,90.2979,90.6382,9700.0
2012-09-14 12:00:00,103.91,104.38,103.9,104.29,8500.0,90.6469,91.0569,90.6382,90.9784,8500.0
2012-09-14 12:30:00,104.18,104.29,103.81,103.81,10200.0,90.8824,90.9784,90.5596,90.5596,10200.0
2012-09-14 13:00:00,103.83,103.83,103.5,103.52,15500.0,90.5771,90.5771,90.2892,90.3067,15500.0
2012-09-14 13:30:00,103.54,104.04,103.46,104.04,10500.0,90.3241,90.7603,90.2543,90.7603,10500.0
2012-09-14 14:00:00,104.0,104.56,104.0,104.56,20400.0,90.7254,91.2139,90.7254,91.2139,20400.0
2012-09-14 14:30:00,104.54,104.75,104.38,104.75,17800.0,91.1965,91.3797,91.0569,91.3797,17800.0
2012-09-14 15:00:00,104.75,104.81,104.17,104.17,54300.0,91.3797,91.432,90.8737,90.8737,54300.0
2012-09-14 15:30:00,104.27,104.27,103.64,103.81,122700.0,90.9609,90.9609,90.4113,90.5596,122700.0
2012-09-17 09:30:00,103.33,103.68,102.89,103.05,35900.0,90.1409,90.4462,89.7571,89.8967,35900.0
2012-09-17 10:00:00,103.08,103.34,102.87,103.09,30100.0,89.9228,90.1496,89.7396,89.9315,30100.0
2012-09-17 10:30:00,103.05,103.21,102.86,102.91,24400.0,89.8967,90.0362,89.7309,89.7745,24400.0
2012-09-17 11:00:00,102.94,103.0,102.78,102.85,28400.0,89.8007,89.853,89.6611,89.7222,28400.0
2012-09-17 11:30:00,102.88,103.1,102.84,103.04,19900.0,89.7483,89.9403,89.7135,89.8879,19900.0
2012-09-17 12:00:00,103.02,103.04,102.79,102.88,19400.0,89.8705,89.8879,89.6698,89.7483,19400.0
2012-09-17 12:30:00,102.91,103.31,102.89,103.16,9300.0,89.7745,90.1235,89.7571,89.9926,9300.0
2012-09-17 13:00:00,103.13,103.28,103.01,103.13,12200.0,89.9664,90.0973,89.8618,89.9664,12200.0
2012-09-17 13:30:00,103.1,103.13,102.93,103.07,15500.0,89.9403,89.9664,89.792,89.9141,15500.0
2012-09-17 14:00:00,103.06,103.28,102.83,103.16,26600.0,89.9054,90.0973,89.7047,89.9926,26600.0
2012-09-17 14:30:00,103.19,103.32,103.06,103.07,9500.0,90.0188,90.1322,89.9054,89.9141,9500.0
2012-09-17 15:00:00,103.08,103.2,102.95,103.06,22600.0,89.9228,90.0275,89.8094,89.9054,22600.0
2012-09-17 15:30:00,103.1,103.3,103.01,103.02,50200.0,89.9403,90.1147,89.8618,89.8705,50200.0
2012-09-18 09:30:00,103.0,103.27,102.21,102.74,18700.0,89.853,90.0886,89.1639,89.6262,18700.0
2012-09-18 10:00:00,102.79,102.9,102.45,102.58,20900.0,89.6698,89.7658,89.3732,89.4866,20900.0
2012-09-18 10:30:00,102.73,102.85,102.28,102.77,15600.0,89.6175,89.7222,89.2249,89.6524,15600.0
2012-09-18 11:00:00,102.77,102.8,102.44,102.68,13700.0,89.6524,89.6786,89.3645,89.5739,13700.0
2012-09-18 11:30:00,102.69,102.84,102.52,102.8,19500.0,89.5826,89.7135,89.4343,89.6786,19500.0
2012-09-18 12:00:00,102.8,102.93,102.62,102.62,20500.0,89.6786,89.792,89.5215,89.5215,20500.0
2012-09-18 12:30:00,102.7,102.8,102.64,102.75,18300.0,89.5913,89.6786,89.539,89.6349,18300.0
2012-09-18 13:00:00,102.75,102.82,102.61,102.72,28700.0,89.6349,89.696,89.5128,89.6088,28700.0
2012-09-18 13:30:00,102.77,102.81,102.65,102.69,21800.0,89.6524,89.6873,89.5477,89.5826,21800.0
2012-09-18 14:00:00,102.74,102.81,102.62,102.73,19700.0,89.6262,89.6873,89.5215,89.6175,19700.0
2012-09-18 14:30:00,102.79,102.81,102.69,102.76,19600.0,89.6698,89.6873,89.5826,89.6437,19600.0
2012-09-18 15:00:00,102.77,102.82,102.63,102.71,23200.0,89.6524,89.696,89.5303,89.6,23200.0
2012-09-18 15:30:00,102.69,102.81,102.32,102.69,46300.0,89.5826,89.6873,89.2598,89.5826,46300.0
2012-09-19 09:30:00,102.79,102.81,102.16,102.66,6800.0,89.6698,89.6873,89.1203,89.5564,6800.0
2012-09-19 10:00:00,102.7,102.96,102.57,102.69,9500.0,89.5913,89.8181,89.4779,89.5826,9500.0
2012-09-19 10:30:00,102.61,102.79,102.27,102.79,7400.0,89.5128,89.6698,89.2162,89.6698,7400.0
2012-09-19 11:00:00,102.75,102.9,102.68,102.79,9200.0,89.6349,89.7658,89.5739,89.6698,9200.0
2012-09-19 11:30:00,102.74,102.79,102.6,102.61,8100.0,89.6262,89.6698,89.5041,89.5128,8100.0
2012-09-19 12:00:00,102.57,102.76,102.41,102.76,5600.0,89.4779,89.6437,89.3383,89.6437,5600.0
2012-09-19 12:30:00,102.77,102.82,102.72,102.75,4600.0,89.6524,89.696,89.6088,89.6349,4600.0
2012-09-19 13:00:00,102.72,102.78,102.63,102.71,7100.0,89.6088,89.6611,89.5303,89.6,7100.0
2012-09-19 13:30:00,102.7,102.76,102.33,102.38,9400.0,89.5913,89.6437,89.2686,89.3122,9400.0
2012-09-19 14:00:00,102.35,102.85,102.35,102.78,13300.0,89.286,89.7222,89.286,89.6611,13300.0
2012-09-19 14:30:00,102.76,102.98,102.76,102.82,10200.0,89.6437,89.8356,89.6437,89.696,10200.0
2012-09-19 15:00:00,102.74,102.92,102.7,102.92,13100.0,89.6262,89.7832,89.5913,89.7832,13100.0
2012-09-19 15:30:00,102.87,102.87,102.53,102.53,40100.0,89.7396,89.7396,89.443,89.443,40100.0
2012-09-20 09:30:00,101.97,102.43,101.78,102.19,12100.0,88.9545,89.3558,88.7888,89.1464,12100.0
2012-09-20 10:00:00,102.01,102.28,101.95,101.97,14400.0,88.9894,89.2249,88.9371,88.9545,14400.0
2012-09-20 10:30:00,102.04,102.09,101.87,101.88,14200.0,89.0156,89.0592,88.8673,88.876,14200.0
2012-09-20 11:00:00,101.98,102.08,101.53,101.74,22200.0,88.9632,89.0505,88.5707,88.7539,22200.0
2012-09-20 11:30:00,101.74,101.93,101.74,101.82,23200.0,88.7539,88.9196,88.7539,88.8236,23200.0
2012-09-20 12:00:00,101.88,101.91,101.6,101.64,21000.0,88.876,88.9022,88.6317,88.6666,21000.0
2012-09-20 12:30:00,101.66,101.79,101.35,101.4,113900.0,88.6841,88.7975,88.4136,88.4573,113900.0
2012-09-20 13:00:00,101.42,101.44,101.34,101.34,14200.0,88.4747,88.4922,88.4049,88.4049,14200.0
2012-09-20 13:30:00,101.4,101.47,101.18,101.18,26100.0,88.4573,88.5183,88.2653,88.2653,26100.0
2012-09-20 14:00:00,101.21,101.39,101.19,101.3,26400.0,88.2915,88.4485,88.2741,88.37,26400.0
2012-09-20 14:30:00,101.32,101.39,101.16,101.26,33300.0,88.3875,88.4485,88.2479,88.3351,33300.0
2012-09-20 15:00:00,101.27,101.31,101.17,101.25,45400.0,88.3439,88.3787,88.2566,88.3264,45400.0
2012-09-20 15:30:00,101.23,101.28,100.76,101.04,82200.0,88.309,88.3526,87.8989,88.1432,82200.0
2012-09-21 09:30:00,101.98,102.7,100.72,101.01,128100.0,88.9632,89.5913,87.8641,88.117,128100.0
2012-09-21 10:00:00,101.01,101.36,100.7,101.3,31900.0,88.117,88.4224,87.8466,88.37,31900.0
2012-09-21 10:30:00,101.36,101.49,101.11,101.18,18600.0,88.4224,88.5358,88.2043,88.2653,18600.0
2012-09-21 11:00:00,101.17,101.39,101.02,101.14,17500.0,88.2566,88.4485,88.1258,88.2304,17500.0
2012-09-21 11:30:00,101.15,101.25,101.03,101.13,17600.0,88.2392,88.3264,88.1345,88.2217,17600.0
2012-09-21 12:00:00,101.15,101.21,100.18,100.37,45100.0,88.2392,88.2915,87.393,87.5587,45100.0
2012-09-21 12:30:00,100.31,100.92,100.3,100.78,42300.0,87.5064,88.0385,87.4977,87.9164,42300.0
2012-09-21 13:00:00,100.77,100.79,100.53,100.53,30400.0,87.9077,87.9251,87.6983,87.6983,30400.0
2012-09-21 13:30:00,100.51,100.69,100.46,100.49,42800.0,87.6809,87.8379,87.6372,87.6634,42800.0
2012-09-21 14:00:00,100.49,100.61,100.25,100.47,61600.0,87.6634,87.7681,87.454,87.646,61600.0
2012-09-21 14:30:00,100.43,100.53,100.29,100.42,47400.0,87.6111,87.6983,87.4889,87.6023,47400.0
2012-09-21 15:00:00,100.44,100.53,100.38,100.39,67900.0,87.6198,87.6983,87.5675,87.5762,67900.0
2012-09-21 15:30:00,100.4,100.65,99.99,100.51,229400.0,87.5849,87.803,87.2272,87.6809,229400.0
2012-09-24 09:30:00,100.56,101.85,100.51,101.09,72800.0,87.7245,88.8498,87.6809,88.1868,72800.0
2012-09-24 10:00:00,101.15,103.25,101.09,102.16,78900.0,88.2392,90.0711,88.1868,89.1203,78900.0
2012-09-24 10:30:00,102.16,102.61,102.03,102.61,66400.0,89.1203,89.5128,89.0068,89.5128,66400.0
2012-09-24 11:00:00,102.67,103.15,102.67,102.79,53200.0,89.5652,89.9839,89.5652,89.6698,53200.0
2012-09-24 11:30:00,102.85,103.41,102.54,103.24,48600.0,89.7222,90.2107,89.4517,90.0624,48600.0
2012-09-24 12:00:00,103.24,103.24,102.9,102.95,65700.0,90.0624,90.0624,89.7658,89.8094,65700.0
2012-09-24 12:30:00,102.95,104.2,102.91,104.01,61700.0,89.8094,90.8999,89.7745,90.7341,61700.0
2012-09-24 13:00:00,104.01,104.06,103.23,103.36,46000.0,90.7341,90.7777,90.0537,90.1671,46000.0
2012-09-24 13:30:00,103.37,104.09,103.33,103.96,42400.0,90.1758,90.8039,90.1409,90.6905,42400.0
2012-09-24 14:00:00,103.96,104.02,103.7,103.79,47600.0,90.6905,90.7428,90.4637,90.5422,47600.0
2012-09-24 14:30:00,103.79,104.73,103.72,104.18,90500.0,90.5422,91.3622,90.4811,90.8824,90500.0
2012-09-24 15:00:00,104.16,104.23,103.12,103.2,74700.0,90.865,90.926,89.9577,90.0275,74700.0
2012-09-24 15:30:00,103.2,103.6,102.36,102.87,161500.0,90.0275,90.3764,89.2947,89.7396,161500.0
2012-09-25 09:30:00,99.75,100.0,98.06,99.61,271500.0,87.0179,87.236,85.5436,86.8957,271500.0
2012-09-25 10:00:00,99.51,99.51,97.7,98.68,118300.0,86.8085,86.8085,85.2295,86.0844,118300.0
2012-09-25 10:30:00,98.68,98.68,97.08,97.52,79700.0,86.0844,86.0844,84.6887,85.0725,79700.0
2012-09-25 11:00:00,97.4,98.24,97.23,97.95,103400.0,84.9678,85.7006,84.8195,85.4476,103400.0
2012-09-25 11:30:00,97.99,99.53,97.94,99.23,109500.0,85.4825,86.8259,85.4389,86.5642,109500.0
2012-09-25 12:00:00,99.16,100.45,99.16,99.97,79500.0,86.5032,87.6285,86.5032,87.2098,79500.0
2012-09-25 12:30:00,100.08,100.65,100.05,100.14,89100.0,87.3057,87.803,87.2796,87.3581,89100.0
2012-09-25 13:00:00,100.12,100.62,100.11,100.62,39400.0,87.3406,87.7768,87.3319,87.7768,39400.0
2012-09-25 13:30:00,100.58,101.28,100.13,100.26,68000.0,87.7419,88.3526,87.3494,87.4628,68000.0
2012-09-25 14:00:00,100.26,100.33,99.52,99.96,65500.0,87.4628,87.5238,86.8172,87.2011,65500.0
2012-09-25 14:30:00,99.94,100.0,99.4,99.4,34400.0,87.1836,87.236,86.7125,86.7125,34400.0
2012-09-25 15:00:00,99.41,99.5,98.46,98.72,82000.0,86.7213,86.7998,85.8925,86.1193,82000.0
2012-09-25 15:30:00,98.76,98.85,98.03,98.5,100300.0,86.1542,86.2327,85.5174,85.9274,100300.0
2012-09-26 09:30:00,97.24,98.18,96.58,96.97,56600.0,84.8282,85.6483,84.2525,84.5927,56600.0
2012-09-26 10:00:00,97.02,97.35,96.95,97.06,60400.0,84.6363,84.9242,84.5753,84.6712,60400.0
2012-09-26 10:30:00,97.09,97.35,96.9,97.18,42400.0,84.6974,84.9242,84.5316,84.7759,42400.0
2012-09-26 11:00:00,97.14,97.26,96.71,97.07,64500.0,84.741,84.8457,84.3659,84.6799,64500.0
2012-09-26 11:30:00,97.09,97.11,96.5,96.57,38700.0,84.6974,84.7148,84.1827,84.2438,38700.0
2012-09-26 12:00:00,96.58,96.87,96.58,96.79,25300.0,84.2525,84.5055,84.2525,84.4357,25300.0
2012-09-26 12:30:00,96.78,96.93,96.78,96.9,23100.0,84.427,84.5578,84.427,84.5316,23100.0
2012-09-26 13:00:00,96.93,97.02,96.85,96.95,31000.0,84.5578,84.6363,84.488,84.5753,31000.0
2012-09-26 13:30:00,96.99,97.09,96.84,96.84,27800.0,84.6102,84.6974,84.4793,84.4793,27800.0
2012-09-26 14:00:00,96.88,97.49,96.88,97.45,72800.0,84.5142,85.0463,84.5142,85.0114,72800.0
2012-09-26 14:30:00,97.49,97.53,97.19,97.34,47800.0,85.0463,85.0812,84.7846,84.9155,47800.0
2012-09-26 15:00:00,97.34,97.39,97.07,97.27,50100.0,84.9155,84.9591,84.6799,84.8544,50100.0
2012-09-26 15:30:00,97.28,97.44,97.12,97.35,54900.0,84.8631,85.0027,84.7236,84.9242,54900.0
2012-09-27 09:30:00,97.41,98.05,97.28,97.6,23100.0,84.9765,85.5349,84.8631,85.1423,23100.0
2012-09-27 10:00:00,97.47,97.53,96.93,97.28,24200.0,85.0289,85.0812,84.5578,84.8631,24200.0
2012-09-27 10:30:00,97.31,97.7,97.1,97.5,23300.0,84.8893,85.2295,84.7061,85.0551,23300.0
2012-09-27 11:00:00,97.49,97.81,97.41,97.54,22600.0,85.0463,85.3255,84.9765,85.0899,22600.0
2012-09-27 11:30:00,97.54,97.66,97.26,97.63,30100.0,85.0899,85.1946,84.8457,85.1685,30100.0
2012-09-27 12:00:00,97.56,98.06,97.56,98.06,27000.0,85.1074,85.5436,85.1074,85.5436,27000.0
2012-09-27 12:30:00,98.07,98.07,97.69,97.86,18000.0,85.5523,85.5523,85.2208,85.3691,18000.0
2012-09-27 13:00:00,97.78,97.91,97.66,97.76,24300.0,85.2993,85.4127,85.1946,85.2819,24300.0
2012-09-27 13:30:00,97.78,98.07,97.75,97.98,23000.0,85.2993,85.5523,85.2731,85.4738,23000.0
2012-09-27 14:00:00,97.98,98.27,97.75,98.2,16300.0,85.4738,85.7268,85.2731,85.6657,16300.0
2012-09-27 14:30:00,98.21,98.3,97.75,97.75,27900.0,85.6744,85.7529,85.2731,85.2731,27900.0
2012-09-27 15:00:00,97.76,98.09,97.64,97.75,31000.0,85.2819,85.5697,85.1772,85.2731,31000.0
2012-09-27 15:30:00,97.78,97.98,97.4,97.48,68800.0,85.2993,85.4738,84.9678,85.0376,68800.0
2012-09-28 09:30:00,97.06,97.06,95.46,95.5,40800.0,84.6712,84.6712,83.2754,83.3103,40800.0
2012-09-28 10:00:00,95.6,95.69,95.0,95.23,91500.0,83.3976,83.4761,82.8742,83.0748,91500.0
2012-09-28 10:30:00,95.2,95.73,95.2,95.62,61300.0,83.0486,83.511,83.0486,83.415,61300.0
2012-09-28 11:00:00,95.69,95.95,95.25,95.64,32100.0,83.4761,83.7029,83.0922,83.4325,32100.0
2012-09-28 11:30:00,95.71,96.05,95.7,95.95,29300.0,83.4935,83.7901,83.4848,83.7029,29300.0
2012-09-28 12:00:00,95.93,96.2,95.87,96.06,25300.0,83.6855,83.921,83.6331,83.7989,25300.0
2012-09-28 12:30:00,96.1,96.52,96.1,96.45,24200.0,83.8338,84.2001,83.8338,84.1391,24200.0
2012-09-28 13:00:00,96.5,96.56,96.34,96.51,55800.0,84.1827,84.235,84.0431,84.1914,55800.0
2012-09-28 13:30:00,96.51,96.92,96.39,96.42,23100.0,84.1914,84.5491,84.0867,84.1129,23100.0
2012-09-28 14:00:00,96.41,96.67,96.28,96.59,33100.0,84.1042,84.331,83.9908,84.2612,33100.0
2012-09-28 14:30:00,96.59,96.72,96.39,96.68,22300.0,84.2612,84.3746,84.0867,84.3397,22300.0
2012-09-28 15:00:00,96.65,96.78,96.59,96.69,29500.0,84.3135,84.427,84.2612,84.3484,29500.0
2012-09-28 15:30:00,96.67,96.87,96.35,96.37,51700.0,84.331,84.5055,84.0518,84.0693,51700.0
2012-10-01 09:30:00,96.43,96.46,95.7,96.04,38200.0,84.1216,84.1478,83.4848,83.7814,38200.0
2012-10-01 10:00:00,96.08,96.66,95.63,95.63,47000.0,83.8163,84.3223,83.4237,83.4237,47000.0
2012-10-01 10:30:00,95.64,95.65,95.0,95.22,59400.0,83.4325,83.4412,82.8742,83.0661,59400.0
2012-10-01 11:00:00,95.31,95.47,95.06,95.08,30200.0,83.1446,83.2842,82.9265,82.9439,30200.0
2012-10-01 11:30:00,95.12,95.18,94.96,95.01,34800.0,82.9788,83.0312,82.8393,82.8829,34800.0
2012-10-01 12:00:00,95.01,95.27,94.96,95.11,28800.0,82.8829,83.1097,82.8393,82.9701,28800.0
2012-10-01 12:30:00,95.13,95.19,94.71,94.95,32700.0,82.9876,83.0399,82.6212,82.8305,32700.0
2012-10-01 13:00:00,94.91,95.06,94.69,94.84,21700.0,82.7956,82.9265,82.6037,82.7346,21700.0
2012-10-01 13:30:00,94.9,95.23,94.65,95.21,36900.0,82.7869,83.0748,82.5688,83.0574,36900.0
2012-10-01 14:00:00,95.21,95.79,95.21,95.73,32700.0,83.0574,83.5633,83.0574,83.511,32700.0
2012-10-01 14:30:00,95.78,95.85,95.55,95.55,20400.0,83.5546,83.6157,83.354,83.354,20400.0
2012-10-01 15:00:00,95.57,95.58,95.0,95.27,44900.0,83.3714,83.3801,82.8742,83.1097,44900.0
2012-10-01 15:30:00,95.25,95.53,95.16,95.29,81800.0,83.0922,83.3365,83.0137,83.1271,81800.0
2012-10-02 09:30:00,95.39,95.39,94.49,94.94,15600.0,83.2144,83.2144,82.4293,82.8218,15600.0
2012-10-02 10:00:00,94.92,94.92,94.21,94.83,26700.0,82.8044,82.8044,82.185,82.7259,26700.0
2012-10-02 10:30:00,94.86,95.1,94.73,94.75,32100.0,82.752,82.9614,82.6386,82.6561,32100.0
2012-10-02 11:00:00,94.75,94.81,94.67,94.7,16600.0,82.6561,82.7084,82.5863,82.6124,16600.0
2012-10-02 11:30:00,94.7,94.78,94.28,94.37,57000.0,82.6124,82.6822,82.2461,82.3246,57000.0
2012-10-02 12:00:00,94.26,94.46,94.25,94.31,26800.0,82.2286,82.4031,82.2199,82.2722,26800.0
2012-10-02 12:30:00,94.31,94.4,94.25,94.27,15000.0,82.2722,82.3507,82.2199,82.2373,15000.0
2012-10-02 13:00:00,94.2,94.3,94.0,94.01,47300.0,82.1763,82.2635,82.0018,82.0105,47300.0
2012-10-02 13:30:00,94.02,94.05,93.67,93.68,63800.0,82.0192,82.0454,81.7139,81.7226,63800.0
2012-10-02 14:00:00,93.75,93.75,93.5,93.54,46200.0,81.7837,81.7837,81.5656,81.6005,46200.0
2012-10-02 14:30:00,93.58,93.7,93.29,93.34,76800.0,81.6354,81.7401,81.3824,81.426,76800.0
2012-10-02 15:00:00,93.32,93.48,93.25,93.26,70800.0,81.4086,81.5482,81.3475,81.3563,70800.0
2012-10-02 15:30:00,93.29,93.64,93.12,93.49,250500.0,81.3824,81.6877,81.2341,81.5569,250500.0
2012-10-03 09:30:00,93.83,94.0,93.6,93.81,18500.0,81.8535,82.0018,81.6529,81.836,18500.0
2012-10-03 10:00:00,93.89,94.68,93.61,94.5,40300.0,81.9058,82.595,81.6616,82.438,40300.0
2012-10-03 10:30:00,94.52,94.52,94.18,94.35,13500.0,82.4554,82.4554,82.1588,82.3071,13500.0
2012-10-03 11:00:00,94.35,94.91,94.31,94.8,26800.0,82.3071,82.7956,82.2722,82.6997,26800.0
2012-10-03 11:30:00,94.82,94.84,94.52,94.69,22100.0,82.7171,82.7346,82.4554,82.6037,22100.0
2012-10-03 12:00:00,94.65,94.78,94.59,94.75,17300.0,82.5688,82.6822,82.5165,82.6561,17300.0
2012-10-03 12:30:00,94.75,94.89,94.68,94.73,34800.0,82.6561,82.7782,82.595,82.6386,34800.0
2012-10-03 13:00:00,94.73,95.02,94.65,95.02,21500.0,82.6386,82.8916,82.5688,82.8916,21500.0
2012-10-03 13:30:00,94.97,94.97,94.62,94.85,19200.0,82.848,82.848,82.5427,82.7433,19200.0
2012-10-03 14:00:00,94.78,94.96,94.63,94.65,20300.0,82.6822,82.8393,82.5514,82.5688,20300.0
2012-10-03 14:30:00,94.65,94.85,94.32,94.42,23800.0,82.5688,82.7433,82.281,82.3682,23800.0
2012-10-03 15:00:00,94.42,94.58,94.31,94.53,25400.0,82.3682,82.5078,82.2722,82.4641,25400.0
2012-10-03 15:30:00,94.58,94.6,94.31,94.36,53100.0,82.5078,82.5252,82.2722,82.3158,53100.0
2012-10-04 09:30:00,94.5,94.92,93.79,94.01,14100.0,82.438,82.8044,81.8186,82.0105,14100.0
2012-10-04 10:00:00,93.89,94.35,93.89,94.35,52700.0,81.9058,82.3071,81.9058,82.3071,52700.0
2012-10-04 10:30:00,94.29,94.5,93.93,93.93,42100.0,82.2548,82.438,81.9407,81.9407,42100.0
2012-10-04 11:00:00,93.99,94.04,93.62,93.67,21000.0,81.9931,82.0367,81.6703,81.7139,21000.0
2012-10-04 11:30:00,93.69,93.83,93.66,93.73,7800.0,81.7314,81.8535,81.7052,81.7663,7800.0
2012-10-04 12:00:00,93.7,94.15,93.7,94.0,22300.0,81.7401,82.1327,81.7401,82.0018,22300.0
2012-10-04 12:30:00,94.09,94.11,93.91,93.91,4400.0,82.0803,82.0978,81.9233,81.9233,4400.0
2012-10-04 13:00:00,93.94,94.33,93.84,94.33,8300.0,81.9495,82.2897,81.8622,82.2897,8300.0
2012-10-04 13:30:00,94.33,94.67,94.28,94.63,16600.0,82.2897,82.5863,82.2461,82.5514,16600.0
2012-10-04 14:00:00,94.6,94.76,94.38,94.76,23200.0,82.5252,82.6648,82.3333,82.6648,23200.0
2012-10-04 14:30:00,94.73,94.82,94.48,94.54,43400.0,82.6386,82.7171,82.4205,82.4729,43400.0
2012-10-04 15:00:00,94.6,94.69,94.38,94.59,37000.0,82.5252,82.6037,82.3333,82.5165,37000.0
2012-10-04 15:30:00,94.59,94.84,94.53,94.84,68300.0,82.5165,82.7346,82.4641,82.7346,68300.0
2012-10-05 09:30:00,95.09,95.73,95.09,95.26,10100.0,82.9527,83.511,82.9527,83.101,10100.0
2012-10-05 10:00:00,95.2,95.27,94.86,95.2,13200.0,83.0486,83.1097,82.752,83.0486,13200.0
2012-10-05 10:30:00,95.25,95.25,94.83,94.83,13000.0,83.0922,83.0922,82.7259,82.7259,13000.0
2012-10-05 11:00:00,94.89,95.0,94.82,94.95,16800.0,82.7782,82.8742,82.7171,82.8305,16800.0
2012-10-05 11:30:00,94.95,95.13,94.82,95.07,32800.0,82.8305,82.9876,82.7171,82.9352,32800.0
2012-10-05 12:00:00,95.07,95.51,95.07,95.35,37600.0,82.9352,83.3191,82.9352,83.1795,37600.0
2012-10-05 12:30:00,95.39,95.4,94.86,95.02,9700.0,83.2144,83.2231,82.752,82.8916,9700.0
2012-10-05 13:00:00,95.08,95.3,95.03,95.19,18800.0,82.9439,83.1359,82.9003,83.0399,18800.0
2012-10-05 13:30:00,95.19,95.59,95.18,95.49,36500.0,83.0399,83.3888,83.0312,83.3016,36500.0
2012-10-05 14:00:00,95.5,95.5,95.0,95.07,14200.0,83.3103,83.3103,82.8742,82.9352,14200.0
2012-10-05 14:30:00,95.09,95.17,94.91,94.99,15900.0,82.9527,83.0225,82.7956,82.8654,15900.0
2012-10-05 15:00:00,94.97,94.99,94.79,94.89,24300.0,82.848,82.8654,82.691,82.7782,24300.0
2012-10-05 15:30:00,94.86,95.17,94.79,95.07,59500.0,82.752,83.0225,82.691,82.9352,59500.0
2012-10-08 09:30:00,94.72,94.78,94.1,94.7,6600.0,82.6299,82.6822,82.089,82.6124,6600.0
2012-10-08 10:00:00,94.78,95.17,94.7,94.7,5600.0,82.6822,83.0225,82.6124,82.6124,5600.0
2012-10-08 10:30:00,94.77,94.86,94.47,94.47,10100.0,82.6735,82.752,82.4118,82.4118,10100.0
2012-10-08 11:00:00,94.48,94.7,94.44,94.57,10000.0,82.4205,82.6124,82.3856,82.499,10000.0
2012-10-08 11:30:00,94.51,94.73,94.42,94.65,11800.0,82.4467,82.6386,82.3682,82.5688,11800.0
2012-10-08 12:00:00,94.63,94.74,94.55,94.6,8700.0,82.5514,82.6473,82.4816,82.5252,8700.0
2012-10-08 12:30:00,94.61,94.77,94.59,94.69,10000.0,82.5339,82.6735,82.5165,82.6037,10000.0
2012-10-08 13:00:00,94.68,94.79,94.59,94.73,13500.0,82.595,82.691,82.5165,82.6386,13500.0
2012-10-08 13:30:00,94.69,94.86,94.5,94.62,12000.0,82.6037,82.752,82.438,82.5427,12000.0
2012-10-08 14:00:00,94.57,94.72,94.55,94.66,15300.0,82.499,82.6299,82.4816,82.5776,15300.0
2012-10-08 14:30:00,94.63,94.71,94.58,94.65,12800.0,82.5514,82.6212,82.5078,82.5688,12800.0
2012-10-08 15:00:00,94.64,95.02,94.64,94.91,16800.0,82.5601,82.8916,82.5601,82.7956,16800.0
2012-10-08 15:30:00,94.85,94.92,94.63,94.78,39800.0,82.7433,82.8044,82.5514,82.6822,39800.0
2012-10-09 09:30:00,94.6,95.01,94.38,94.74,16100.0,82.5252,82.8829,82.3333,82.6473,16100.0
2012-10-09 10:00:00,94.45,94.99,94.45,94.77,9000.0,82.3944,82.8654,82.3944,82.6735,9000.0
2012-10-09 10:30:00,94.64,94.66,93.64,93.68,8800.0,82.5601,82.5776,81.6877,81.7226,8800.0
2012-10-09 11:00:00,93.65,94.01,93.65,93.91,12100.0,81.6965,82.0105,81.6965,81.9233,12100.0
2012-10-09 11:30:00,93.75,93.87,93.72,93.83,8700.0,81.7837,81.8884,81.7575,81.8535,8700.0
2012-10-09 12:00:00,93.82,94.11,93.82,93.96,13900.0,81.8448,82.0978,81.8448,81.9669,13900.0
2012-10-09 12:30:00,93.96,94.07,93.82,94.0,14000.0,81.9669,82.0629,81.8448,82.0018,14000.0
2012-10-09 13:00:00,94.02,94.52,93.99,94.23,23100.0,82.0192,82.4554,81.9931,82.2024,23100.0
2012-10-09 13:30:00,94.27,94.62,94.27,94.54,13400.0,82.2373,82.5427,82.2373,82.4729,13400.0
2012-10-09 14:00:00,94.47,94.61,94.41,94.41,20800.0,82.4118,82.5339,82.3595,82.3595,20800.0
2012-10-09 14:30:00,94.37,94.56,94.14,94.52,15100.0,82.3246,82.4903,82.1239,82.4554,15100.0
2012-10-09 15:00:00,94.52,94.56,94.01,94.04,36200.0,82.4554,82.4903,82.0105,82.0367,36200.0
2012-10-09 15:30:00,94.06,94.17,93.81,93.95,31100.0,82.0541,82.1501,81.836,81.9582,31100.0
2012-10-10 09:30:00,94.18,94.98,94.18,94.55,29500.0,82.1588,82.8567,82.1588,82.4816,29500.0
2012-10-10 10:00:00,94.57,94.91,94.44,94.77,20000.0,82.499,82.7956,82.3856,82.6735,20000.0
2012-10-10 10:30:00,94.69,95.09,94.53,94.92,32800.0,82.6037,82.9527,82.4641,82.8044,32800.0
2012-10-10 11:00:00,94.89,95.86,94.79,95.86,67200.0,82.7782,83.6244,82.691,83.6244,67200.0
2012-10-10 11:30:00,95.8,95.8,94.83,94.98,20200.0,83.572,83.572,82.7259,82.8567,20200.0
2012-10-10 12:00:00,95.04,95.24,94.86,94.86,10400.0,82.9091,83.0835,82.752,82.752,10400.0
2012-10-10 12:30:00,94.88,94.88,94.52,94.54,14100.0,82.7695,82.7695,82.4554,82.4729,14100.0
2012-10-10 13:00:00,94.53,94.99,94.47,94.56,18800.0,82.4641,82.8654,82.4118,82.4903,18800.0
2012-10-10 13:30:00,94.51,94.63,94.38,94.46,18500.0,82.4467,82.5514,82.3333,82.4031,18500.0
2012-10-10 14:00:00,94.46,94.74,94.35,94.54,15800.0,82.4031,82.6473,82.3071,82.4729,15800.0
2012-10-10 14:30:00,94.49,94.6,94.33,94.5,37300.0,82.4293,82.5252,82.2897,82.438,37300.0
2012-10-10 15:00:00,94.44,94.64,94.19,94.24,33200.0,82.3856,82.5601,82.1675,82.2112,33200.0
2012-10-10 15:30:00,94.18,94.3,93.91,94.06,54100.0,82.1588,82.2635,81.9233,82.0541,54100.0
2012-10-11 09:30:00,94.66,95.0,94.33,94.33,7200.0,82.5776,82.8742,82.2897,82.2897,7200.0
2012-10-11 10:00:00,94.28,94.43,94.08,94.24,28900.0,82.2461,82.3769,82.0716,82.2112,28900.0
2012-10-11 10:30:00,94.2,94.49,94.12,94.47,18800.0,82.1763,82.4293,82.1065,82.4118,18800.0
2012-10-11 11:00:00,94.48,94.63,94.34,94.47,16400.0,82.4205,82.5514,82.2984,82.4118,16400.0
2012-10-11 11:30:00,94.42,94.5,94.26,94.38,8800.0,82.3682,82.438,82.2286,82.3333,8800.0
2012-10-11 12:00:00,94.48,94.55,94.25,94.32,11800.0,82.4205,82.4816,82.2199,82.281,11800.0
2012-10-11 12:30:00,94.33,94.47,94.24,94.32,9400.0,82.2897,82.4118,82.2112,82.281,9400.0
2012-10-11 13:00:00,94.32,94.32,94.05,94.1,23100.0,82.281,82.281,82.0454,82.089,23100.0
2012-10-11 13:30:00,94.07,94.12,93.98,94.09,7700.0,82.0629,82.1065,81.9843,82.0803,7700.0
2012-10-11 14:00:00,94.08,94.16,93.97,94.12,11400.0,82.0716,82.1414,81.9756,82.1065,11400.0
2012-10-11 14:30:00,94.14,94.14,93.93,94.09,11500.0,82.1239,82.1239,81.9407,82.0803,11500.0
2012-10-11 15:00:00,94.1,94.14,93.89,93.89,33800.0,82.089,82.1239,81.9058,81.9058,33800.0
2012-10-11 15:30:00,93.91,94.07,93.75,93.8,27000.0,81.9233,82.0629,81.7837,81.8273,27000.0
2012-10-12 09:30:00,93.71,94.0,93.17,93.32,15000.0,81.7488,82.0018,81.2777,81.4086,15000.0
2012-10-12 10:00:00,93.34,93.41,93.01,93.08,18000.0,81.426,81.4871,81.1382,81.1992,18000.0
2012-10-12 10:30:00,93.04,93.44,93.01,93.14,21400.0,81.1643,81.5133,81.1382,81.2516,21400.0
2012-10-12 11:00:00,93.12,93.31,93.05,93.18,20700.0,81.2341,81.3999,81.1731,81.2865,20700.0
2012-10-12 11:30:00,93.07,93.69,93.05,93.64,36100.0,81.1905,81.7314,81.1731,81.6877,36100.0
2012-10-12 12:00:00,93.73,93.74,93.36,93.45,12800.0,81.7663,81.775,81.4435,81.522,12800.0
2012-10-12 12:30:00,93.51,95.17,93.47,93.81,65700.0,81.5743,83.0225,81.5394,81.836,65700.0
2012-10-12 13:00:00,93.77,93.82,93.58,93.64,23600.0,81.8012,81.8448,81.6354,81.6877,23600.0
2012-10-12 13:30:00,93.64,93.84,93.5,93.84,25400.0,81.6877,81.8622,81.5656,81.8622,25400.0
2012-10-12 14:00:00,93.77,94.03,93.61,94.0,24800.0,81.8012,82.028,81.6616,82.0018,24800.0
2012-10-12 14:30:00,94.04,94.14,93.76,93.95,28200.0,82.0367,82.1239,81.7924,81.9582,28200.0
2012-10-12 15:00:00,93.94,93.94,93.4,93.46,29700.0,81.9495,81.9495,81.4784,81.5307,29700.0
2012-10-12 15:30:00,93.51,93.55,93.16,93.29,56300.0,81.5743,81.6092,81.269,81.3824,56300.0
2012-10-15 09:30:00,93.64,94.06,93.05,93.16,7500.0,81.6877,82.0541,81.1731,81.269,7500.0
2012-10-15 10:00:00,93.19,93.21,92.98,93.0,15700.0,81.2952,81.3126,81.112,81.1294,15700.0
2012-10-15 10:30:00,92.99,92.99,92.75,92.84,37100.0,81.1207,81.1207,80.9113,80.9899,37100.0
2012-10-15 11:00:00,92.86,93.22,92.75,93.09,15800.0,81.0073,81.3214,80.9113,81.2079,15800.0
2012-10-15 11:30:00,93.05,93.55,93.04,93.43,13700.0,81.1731,81.6092,81.1643,81.5046,13700.0
2012-10-15 12:00:00,93.37,93.6,93.25,93.6,11200.0,81.4522,81.6529,81.3475,81.6529,11200.0
2012-10-15 12:30:00,93.58,93.58,93.2,93.29,18500.0,81.6354,81.6354,81.3039,81.3824,18500.0
2012-10-15 13:00:00,93.3,93.39,93.12,93.15,16600.0,81.3911,81.4697,81.2341,81.2603,16600.0
2012-10-15 13:30:00,93.12,93.3,92.99,93.02,14600.0,81.2341,81.3911,81.1207,81.1469,14600.0
2012-10-15 14:00:00,93.05,93.12,92.93,92.97,17400.0,81.1731,81.2341,81.0684,81.1033,17400.0
2012-10-15 14:30:00,92.97,93.01,92.83,92.83,16100.0,81.1033,81.1382,80.9811,80.9811,16100.0
2012-10-15 15:00:00,92.82,93.04,92.8,92.94,25300.0,80.9724,81.1643,80.955,81.0771,25300.0
2012-10-15 15:30:00,92.96,93.03,92.9,92.96,47300.0,81.0945,81.1556,81.0422,81.0945,47300.0
2012-10-16 09:30:00,93.79,93.83,93.15,93.69,12500.0,81.8186,81.8535,81.2603,81.7314,12500.0
2012-10-16 10:00:00,93.69,93.75,93.58,93.71,17100.0,81.7314,81.7837,81.6354,81.7488,17100.0
2012-10-16 10:30:00,93.73,93.83,93.39,93.44,18200.0,81.7663,81.8535,81.4697,81.5133,18200.0
2012-10-16 11:00:00,93.45,93.9,93.43,93.86,20600.0,81.522,81.9146,81.5046,81.8797,20600.0
2012-10-16 11:30:00,93.88,94.24,93.82,94.03,18400.0,81.8971,82.2112,81.8448,82.028,18400.0
2012-10-16 12:00:00,94.04,94.36,93.98,94.07,7200.0,82.0367,82.3158,81.9843,82.0629,7200.0
2012-10-16 12:30:00,94.02,94.15,93.71,93.71,15500.0,82.0192,82.1327,81.7488,81.7488,15500.0
2012-10-16 13:00:00,93.74,93.93,93.67,93.93,7200.0,81.775,81.9407,81.7139,81.9407,7200.0
2012-10-16 13:30:00,93.94,94.04,93.83,93.89,9500.0,81.9495,82.0367,81.8535,81.9058,9500.0
2012-10-16 14:00:00,93.9,93.92,93.6,93.67,21600.0,81.9146,81.932,81.6529,81.7139,21600.0
2012-10-16 14:30:00,93.71,93.77,93.3,93.55,41400.0,81.7488,81.8012,81.3911,81.6092,41400.0
2012-10-16 15:00:00,93.6,93.71,93.34,93.39,31800.0,81.6529,81.7488,81.426,81.4697,31800.0
2012-10-16 15:30:00,93.42,93.81,93.35,93.44,94500.0,81.4958,81.836,81.4348,81.5133,94500.0
2012-10-17 09:30:00,93.02,93.12,92.51,92.92,35600.0,81.1469,81.2341,80.702,81.0596,35600.0
2012-10-17 10:00:00,92.87,92.95,92.57,92.6,22700.0,81.016,81.0858,80.7543,80.7805,22700.0
2012-10-17 10:30:00,92.6,92.79,92.03,92.66,56700.0,80.7805,80.9462,80.2832,80.8328,56700.0
2012-10-17 11:00:00,92.68,93.02,92.68,93.01,29900.0,80.8503,81.1469,80.8503,81.1382,29900.0
2012-10-17 11:30:00,92.99,93.08,92.83,92.93,18500.0,81.1207,81.1992,80.9811,81.0684,18500.0
2012-10-17 12:00:00,92.95,93.21,92.71,92.86,25000.0,81.0858,81.3126,80.8765,81.0073,25000.0
2012-10-17 12:30:00,92.84,93.07,92.65,93.04,12500.0,80.9899,81.1905,80.8241,81.1643,12500.0
2012-10-17 13:00:00,93.04,93.43,93.04,93.33,29600.0,81.1643,81.5046,81.1643,81.4173,29600.0
2012-10-17 13:30:00,93.3,93.34,92.97,93.08,20600.0,81.3911,81.426,81.1033,81.1992,20600.0
2012-10-17 14:00:00,93.1,93.15,92.82,93.03,16000.0,81.2167,81.2603,80.9724,81.1556,16000.0
2012-10-17 14:30:00,93.0,93.42,92.97,93.42,18900.0,81.1294,81.4958,81.1033,81.4958,18900.0
2012-10-17 15:00:00,93.37,93.38,93.06,93.37,37400.0,81.4522,81.4609,81.1818,81.4522,37400.0
2012-10-17 15:30:00,93.39,93.5,93.04,93.15,49300.0,81.4697,81.5656,81.1643,81.2603,49300.0
2012-10-18 09:30:00,93.27,93.4,92.78,93.01,9900.0,81.365,81.4784,80.9375,81.1382,9900.0
2012-10-18 10:00:00,93.06,93.21,92.5,92.52,31200.0,81.1818,81.3126,80.6933,80.7107,31200.0
2012-10-18 10:30:00,92.55,92.6,92.39,92.57,17900.0,80.7369,80.7805,80.5973,80.7543,17900.0
2012-10-18 11:00:00,92.56,92.67,92.4,92.63,14800.0,80.7456,80.8416,80.606,80.8067,14800.0
2012-10-18 11:30:00,92.68,93.0,92.67,92.94,15900.0,80.8503,81.1294,80.8416,81.0771,15900.0
2012-10-18 12:00:00,92.87,93.17,92.85,93.16,17200.0,81.016,81.2777,80.9986,81.269,17200.0
2012-10-18 12:30:00,93.18,93.36,92.9,92.91,18800.0,81.2865,81.4435,81.0422,81.0509,18800.0
2012-10-18 13:00:00,92.93,92.97,92.7,92.83,12700.0,81.0684,81.1033,80.8677,80.9811,12700.0
2012-10-18 13:30:00,92.8,92.83,92.5,92.53,24700.0,80.955,80.9811,80.6933,80.7194,24700.0
2012-10-18 14:00:00,92.51,92.78,92.36,92.6,19000.0,80.702,80.9375,80.5711,80.7805,19000.0
2012-10-18 14:30:00,92.58,92.58,92.16,92.24,26500.0,80.763,80.763,80.3967,80.4664,26500.0
2012-10-18 15:00:00,92.22,92.6,92.22,92.54,15200.0,80.449,80.7805,80.449,80.7282,15200.0
2012-10-18 15:30:00,92.56,92.66,92.37,92.38,22200.0,80.7456,80.8328,80.5799,80.5886,22200.0
2012-10-19 09:30:00,92.49,92.53,92.02,92.39,17100.0,80.6845,80.7194,80.2745,80.5973,17100.0
2012-10-19 10:00:00,92.31,92.37,92.1,92.33,6700.0,80.5275,80.5799,80.3443,80.545,6700.0
2012-10-19 10:30:00,92.24,92.25,91.58,91.89,11400.0,80.4664,80.4752,79.8907,80.1611,11400.0
2012-10-19 11:00:00,91.89,91.89,91.31,91.54,15200.0,80.1611,80.1611,79.6552,79.8558,15200.0
2012-10-19 11:30:00,91.59,91.82,91.44,91.58,8600.0,79.8994,80.1001,79.7686,79.8907,8600.0
2012-10-19 12:00:00,91.6,91.79,91.36,91.36,18100.0,79.9081,80.0739,79.6988,79.6988,18100.0
2012-10-19 12:30:00,91.37,91.55,91.37,91.44,8100.0,79.7075,79.8645,79.7075,79.7686,8100.0
2012-10-19 13:00:00,91.44,91.58,91.31,91.4,7400.0,79.7686,79.8907,79.6552,79.7337,7400.0
2012-10-19 13:30:00,91.37,91.37,90.7,90.77,15700.0,79.7075,79.7075,79.123,79.1841,15700.0
2012-10-19 14:00:00,90.76,91.42,90.71,91.28,26100.0,79.1754,79.7511,79.1317,79.629,26100.0
2012-10-19 14:30:00,91.28,91.32,90.94,91.23,12200.0,79.629,79.6639,79.3324,79.5854,12200.0
2012-10-19 15:00:00,91.23,91.39,90.93,91.32,36400.0,79.5854,79.7249,79.3237,79.6639,36400.0
2012-10-19 15:30:00,91.28,91.43,90.98,91.05,37400.0,79.629,79.7598,79.3673,79.4283,37400.0
2012-10-22 09:30:00,91.36,91.84,91.28,91.35,14300.0,79.6988,80.1175,79.629,79.69,14300.0
2012-10-22 10:00:00,91.32,91.39,91.23,91.39,24200.0,79.6639,79.7249,79.5854,79.7249,24200.0
2012-10-22 10:30:00,91.37,91.43,91.28,91.37,19500.0,79.7075,79.7598,79.629,79.7075,19500.0
2012-10-22 11:00:00,91.36,91.43,91.02,91.2,20100.0,79.6988,79.7598,79.4022,79.5592,20100.0
2012-10-22 11:30:00,91.23,91.5,91.23,91.38,18000.0,79.5854,79.8209,79.5854,79.7162,18000.0
2012-10-22 12:00:00,91.35,91.51,91.31,91.4,15200.0,79.69,79.8296,79.6552,79.7337,15200.0
2012-10-22 12:30:00,91.45,91.5,91.36,91.44,12100.0,79.7773,79.8209,79.6988,79.7686,12100.0
2012-10-22 13:00:00,91.44,91.48,91.24,91.29,28500.0,79.7686,79.8035,79.5941,79.6377,28500.0
2012-10-22 13:30:00,91.25,91.43,91.19,91.33,20600.0,79.6028,79.7598,79.5505,79.6726,20600.0
2012-10-22 14:00:00,91.3,91.5,91.28,91.37,17200.0,79.6464,79.8209,79.629,79.7075,17200.0
2012-10-22 14:30:00,91.34,91.71,91.34,91.52,16500.0,79.6813,80.0041,79.6813,79.8383,16500.0
2012-10-22 15:00:00,91.55,91.67,91.34,91.61,24900.0,79.8645,79.9692,79.6813,79.9169,24900.0
2012-10-22 15:30:00,91.6,92.11,91.41,92.01,55700.0,79.9081,80.353,79.7424,80.2658,55700.0
2012-10-23 09:30:00,91.3,91.52,90.49,90.49,11000.0,79.6464,79.8383,78.9398,78.9398,11000.0
2012-10-23 10:00:00,90.58,90.67,90.2,90.38,13700.0,79.0183,79.0968,78.6868,78.8439,13700.0
2012-10-23 10:30:00,90.38,90.38,90.15,90.29,32100.0,78.8439,78.8439,78.6432,78.7653,32100.0
2012-10-23 11:00:00,90.29,90.61,90.26,90.59,13200.0,78.7653,79.0445,78.7392,79.0271,13200.0
2012-10-23 11:30:00,90.59,90.85,90.52,90.77,14700.0,79.0271,79.2539,78.966,79.1841,14700.0
2012-10-23 12:00:00,90.84,91.11,90.77,91.0,8800.0,79.2451,79.4807,79.1841,79.3847,8800.0
2012-10-23 12:30:00,91.03,91.54,91.01,91.23,12800.0,79.4109,79.8558,79.3934,79.5854,12800.0
2012-10-23 13:00:00,91.24,91.58,91.24,91.38,9000.0,79.5941,79.8907,79.5941,79.7162,9000.0
2012-10-23 13:30:00,91.41,91.51,91.16,91.51,9500.0,79.7424,79.8296,79.5243,79.8296,9500.0
2012-10-23 14:00:00,91.49,91.75,91.41,91.7,20600.0,79.8122,80.039,79.7424,79.9954,20600.0
2012-10-23 14:30:00,91.7,91.92,91.62,91.84,15000.0,79.9954,80.1873,79.9256,80.1175,15000.0
2012-10-23 15:00:00,91.82,92.11,91.78,91.98,37100.0,80.1001,80.353,80.0652,80.2396,37100.0
2012-10-23 15:30:00,91.97,92.04,91.75,92.01,39600.0,80.2309,80.292,80.039,80.2658,39600.0
2012-10-24 09:30:00,92.52,92.81,91.61,92.05,23900.0,80.7107,80.9637,79.9169,80.3007,23900.0
2012-10-24 10:00:00,92.06,92.51,91.86,92.3,19100.0,80.3094,80.702,80.1349,80.5188,19100.0
2012-10-24 10:30:00,92.22,92.37,92.0,92.0,6000.0,80.449,80.5799,80.2571,80.2571,6000.0
2012-10-24 11:00:00,92.04,92.11,91.87,91.89,8400.0,80.292,80.353,80.1437,80.1611,8400.0
2012-10-24 11:30:00,91.95,91.95,91.7,91.77,11100.0,80.2135,80.2135,79.9954,80.0564,11100.0
2012-10-24 12:00:00,91.75,91.85,91.65,91.74,14400.0,80.039,80.1262,79.9518,80.0303,14400.0
2012-10-24 12:30:00,91.74,91.93,91.72,91.9,3600.0,80.0303,80.196,80.0128,80.1698,3600.0
2012-10-24 13:00:00,91.83,92.11,91.82,92.11,10000.0,80.1088,80.353,80.1001,80.353,10000.0
2012-10-24 13:30:00,92.1,92.26,92.0,92.11,11800.0,80.3443,80.4839,80.2571,80.353,11800.0
2012-10-24 14:00:00,92.09,92.28,91.91,92.25,10500.0,80.3356,80.5013,80.1786,80.4752,10500.0
2012-10-24 14:30:00,92.22,92.22,91.95,92.16,17000.0,80.449,80.449,80.2135,80.3967,17000.0
2012-10-24 15:00:00,92.16,92.16,91.77,92.09,26600.0,80.3967,80.3967,80.0564,80.3356,26600.0
2012-10-24 15:30:00,92.13,92.13,91.67,91.86,45300.0,80.3705,80.3705,79.9692,80.1349,45300.0
2012-10-25 09:30:00,92.34,92.8,92.09,92.46,11000.0,80.5537,80.955,80.3356,80.6584,11000.0
2012-10-25 10:00:00,92.39,92.39,92.0,92.0,23700.0,80.5973,80.5973,80.2571,80.2571,23700.0
2012-10-25 10:30:00,91.97,91.98,91.15,91.31,13900.0,80.2309,80.2396,79.5156,79.6552,13900.0
2012-10-25 11:00:00,91.3,91.43,91.18,91.18,9400.0,79.6464,79.7598,79.5417,79.5417,9400.0
2012-10-25 11:30:00,91.19,91.23,89.93,90.98,64600.0,79.5505,79.5854,78.4513,79.3673,64600.0
2012-10-25 12:00:00,91.01,91.01,90.55,90.66,18400.0,79.3934,79.3934,78.9922,79.0881,18400.0
2012-10-25 12:30:00,90.67,91.07,90.63,91.07,9900.0,79.0968,79.4458,79.0619,79.4458,9900.0
2012-10-25 13:00:00,91.04,91.36,90.91,91.29,14100.0,79.4196,79.6988,79.3062,79.6377,14100.0
2012-10-25 13:30:00,91.27,91.42,91.01,91.33,10000.0,79.6203,79.7511,79.3934,79.6726,10000.0
2012-10-25 14:00:00,91.39,91.68,91.37,91.55,33400.0,79.7249,79.9779,79.7075,79.8645,33400.0
2012-10-25 14:30:00,91.52,91.8,91.48,91.72,12800.0,79.8383,80.0826,79.8035,80.0128,12800.0
2012-10-25 15:00:00,91.65,91.69,91.4,91.47,20800.0,79.9518,79.9866,79.7337,79.7947,20800.0
2012-10-25 15:30:00,91.47,91.77,91.43,91.77,43600.0,79.7947,80.0564,79.7598,80.0564,43600.0
2012-10-26 09:30:00,91.6,91.98,91.6,91.76,5700.0,79.9081,80.2396,79.9081,80.0477,5700.0
2012-10-26 10:00:00,91.73,91.73,91.36,91.41,70400.0,80.0215,80.0215,79.6988,79.7424,70400.0
2012-10-26 10:30:00,91.43,91.55,90.84,90.84,26100.0,79.7598,79.8645,79.2451,79.2451,26100.0
2012-10-26 11:00:00,90.84,91.3,90.71,91.02,93000.0,79.2451,79.6464,79.1317,79.4022,93000.0
2012-10-26 11:30:00,90.97,91.1,90.76,90.92,38600.0,79.3585,79.472,79.1754,79.3149,38600.0
2012-10-26 12:00:00,90.85,90.85,89.86,90.08,45000.0,79.2539,79.2539,78.3902,78.5821,45000.0
2012-10-26 12:30:00,90.11,90.19,89.99,90.16,17200.0,78.6083,78.6781,78.5036,78.6519,17200.0
2012-10-26 13:00:00,90.14,90.35,89.97,90.22,17200.0,78.6345,78.8177,78.4862,78.7043,17200.0
2012-10-26 13:30:00,90.21,90.9,90.18,90.75,13700.0,78.6956,79.2975,78.6694,79.1666,13700.0
2012-10-26 14:00:00,90.7,91.01,90.7,90.89,21900.0,79.123,79.3934,79.123,79.2888,21900.0
2012-10-26 14:30:00,90.94,91.05,90.84,91.02,53300.0,79.3324,79.4283,79.2451,79.4022,53300.0
2012-10-26 15:00:00,91.06,91.38,91.01,91.11,36600.0,79.4371,79.7162,79.3934,79.4807,36600.0
2012-10-26 15:30:00,91.06,91.13,90.77,90.82,80800.0,79.4371,79.4981,79.1841,79.2277,80800.0
2012-10-31 09:30:00,91.15,91.15,90.05,90.81,16100.0,79.5156,79.5156,78.556,79.219,16100.0
2012-10-31 10:00:00,90.89,90.97,90.39,90.58,28300.0,79.2888,79.3585,78.8526,79.0183,28300.0
2012-10-31 10:30:00,90.56,90.56,90.04,90.32,20200.0,79.0009,79.0009,78.5473,78.7915,20200.0
2012-10-31 11:00:00,90.23,90.52,90.07,90.38,41500.0,78.713,78.966,78.5734,78.8439,41500.0
2012-10-31 11:30:00,90.38,90.49,90.24,90.45,39500.0,78.8439,78.9398,78.7217,78.9049,39500.0
2012-10-31 12:00:00,90.48,90.5,90.19,90.19,54200.0,78.9311,78.9485,78.6781,78.6781,54200.0
2012-10-31 12:30:00,90.23,90.45,90.16,90.34,16500.0,78.713,78.9049,78.6519,78.809,16500.0
2012-10-31 13:00:00,90.36,90.38,90.21,90.31,14800.0,78.8264,78.8439,78.6956,78.7828,14800.0
2012-10-31 13:30:00,90.3,90.61,90.21,90.41,50500.0,78.7741,79.0445,78.6956,78.87,50500.0
2012-10-31 14:00:00,90.41,90.54,90.14,90.51,30600.0,78.87,78.9834,78.6345,78.9573,30600.0
2012-10-31 14:30:00,90.51,90.54,90.27,90.45,17500.0,78.9573,78.9834,78.7479,78.9049,17500.0
2012-10-31 15:00:00,90.39,90.52,90.34,90.5,29100.0,78.8526,78.966,78.809,78.9485,29100.0
2012-10-31 15:30:00,90.51,90.61,90.42,90.57,82900.0,78.9573,79.0445,78.8788,79.0096,82900.0
2012-11-01 09:30:00,89.86,91.47,89.84,90.74,25800.0,78.3902,79.7947,78.3728,79.1579,25800.0
2012-11-01 10:00:00,90.8,92.36,90.79,91.92,40700.0,79.2102,80.5711,79.2015,80.1873,40700.0
2012-11-01 10:30:00,91.74,91.99,91.37,91.88,30900.0,80.0303,80.2484,79.7075,80.1524,30900.0
2012-11-01 11:00:00,91.87,92.34,91.7,92.09,28400.0,80.1437,80.5537,79.9954,80.3356,28400.0
2012-11-01 11:30:00,92.05,92.57,92.03,92.55,22500.0,80.3007,80.7543,80.2832,80.7369,22500.0
2012-11-01 12:00:00,92.52,92.52,91.98,92.45,24100.0,80.7107,80.7107,80.2396,80.6496,24100.0
2012-11-01 12:30:00,92.47,92.48,91.61,91.81,28100.0,80.6671,80.6758,79.9169,80.0913,28100.0
2012-11-01 13:00:00,91.8,91.95,91.61,91.79,13300.0,80.0826,80.2135,79.9169,80.0739,13300.0
2012-11-01 13:30:00,91.88,92.02,91.75,92.02,17400.0,80.1524,80.2745,80.039,80.2745,17400.0
2012-11-01 14:00:00,92.01,92.01,91.5,91.53,21000.0,80.2658,80.2658,79.8209,79.8471,21000.0
2012-11-01 14:30:00,91.57,91.8,91.41,91.56,19900.0,79.882,80.0826,79.7424,79.8732,19900.0
2012-11-01 15:00:00,91.56,91.82,91.4,91.8,34600.0,79.8732,80.1001,79.7337,80.0826,34600.0
2012-11-01 15:30:00,91.81,92.26,91.68,92.21,78600.0,80.0913,80.4839,79.9779,80.4403,78600.0
2012-11-02 09:30:00,92.6,93.0,91.14,91.85,25800.0,80.7805,81.1294,79.5068,80.1262,25800.0
2012-11-02 10:00:00,91.75,91.85,90.68,90.68,8200.0,80.039,80.1262,79.1056,79.1056,8200.0
2012-11-02 10:30:00,90.75,91.07,90.73,90.81,16800.0,79.1666,79.4458,79.1492,79.219,16800.0
2012-11-02 11:00:00,90.82,90.82,90.53,90.59,12900.0,79.2277,79.2277,78.9747,79.0271,12900.0
2012-11-02 11:30:00,90.6,90.86,90.5,90.73,11100.0,79.0358,79.2626,78.9485,79.1492,11100.0
2012-11-02 12:00:00,90.81,90.94,90.66,90.78,10100.0,79.219,79.3324,79.0881,79.1928,10100.0
2012-11-02 12:30:00,90.78,90.95,90.68,90.86,11400.0,79.1928,79.3411,79.1056,79.2626,11400.0
2012-11-02 13:00:00,90.86,91.1,90.75,91.1,14100.0,79.2626,79.472,79.1666,79.472,14100.0
2012-11-02 13:30:00,91.09,91.24,90.97,91.22,16000.0,79.4632,79.5941,79.3585,79.5766,16000.0
2012-11-02 14:00:00,91.17,91.24,91.11,91.24,11900.0,79.533,79.5941,79.4807,79.5941,11900.0
2012-11-02 14:30:00,91.24,91.41,91.24,91.27,33300.0,79.5941,79.7424,79.5941,79.6203,33300.0
2012-11-02 15:00:00,91.27,91.34,91.08,91.18,14200.0,79.6203,79.6813,79.4545,79.5417,14200.0
2012-11-02 15:30:00,91.1,91.11,90.59,90.72,71600.0,79.472,79.4807,79.0271,79.1405,71600.0
2012-11-05 09:30:00,90.78,90.84,89.99,90.41,8300.0,79.1928,79.2451,78.5036,78.87,8300.0
2012-11-05 10:00:00,90.44,90.85,89.95,90.62,21300.0,78.8962,79.2539,78.4687,79.0532,21300.0
2012-11-05 10:30:00,90.5,90.73,90.32,90.32,17400.0,78.9485,79.1492,78.7915,78.7915,17400.0
2012-11-05 11:00:00,90.38,90.5,90.18,90.49,18800.0,78.8439,78.9485,78.6694,78.9398,18800.0
2012-11-05 11:30:00,90.48,90.52,90.34,90.5,11700.0,78.9311,78.966,78.809,78.9485,11700.0
2012-11-05 12:00:00,90.44,90.5,90.33,90.39,7200.0,78.8962,78.9485,78.8002,78.8526,7200.0
2012-11-05 12:30:00,90.36,90.75,90.36,90.65,9200.0,78.8264,79.1666,78.8264,79.0794,9200.0
2012-11-05 13:00:00,90.71,90.73,90.5,90.54,7200.0,79.1317,79.1492,78.9485,78.9834,7200.0
2012-11-05 13:30:00,90.55,90.77,90.52,90.73,5400.0,78.9922,79.1841,78.966,79.1492,5400.0
2012-11-05 14:00:00,90.81,90.9,90.62,90.65,8300.0,79.219,79.2975,79.0532,79.0794,8300.0
2012-11-05 14:30:00,90.77,90.82,90.62,90.62,5700.0,79.1841,79.2277,79.0532,79.0532,5700.0
2012-11-05 15:00:00,90.63,90.73,90.52,90.56,12000.0,79.0619,79.1492,78.966,79.0009,12000.0
2012-11-05 15:30:00,90.59,90.71,90.5,90.56,30900.0,79.0271,79.1317,78.9485,79.0009,30900.0
2012-11-06 09:30:00,91.04,91.49,91.04,91.27,15900.0,79.4196,79.8122,79.4196,79.6203,15900.0
2012-11-06 10:00:00,91.19,91.22,90.7,90.77,13100.0,79.5505,79.5766,79.123,79.1841,13100.0
2012-11-06 10:30:00,90.75,90.75,90.56,90.69,10600.0,79.1666,79.1666,79.0009,79.1143,10600.0
2012-11-06 11:00:00,90.71,90.87,90.56,90.61,15100.0,79.1317,79.2713,79.0009,79.0445,15100.0
2012-11-06 11:30:00,90.62,90.96,90.6,90.9,11400.0,79.0532,79.3498,79.0358,79.2975,11400.0
2012-11-06 12:00:00,90.94,91.04,90.78,90.84,13100.0,79.3324,79.4196,79.1928,79.2451,13100.0
2012-11-06 12:30:00,90.85,90.91,90.72,90.82,15400.0,79.2539,79.3062,79.1405,79.2277,15400.0
2012-11-06 13:00:00,90.82,90.88,90.72,90.86,17500.0,79.2277,79.28,79.1405,79.2626,17500.0
2012-11-06 13:30:00,90.75,90.88,90.71,90.71,9200.0,79.1666,79.28,79.1317,79.1317,9200.0
2012-11-06 14:00:00,90.76,90.82,90.61,90.73,12400.0,79.1754,79.2277,79.0445,79.1492,12400.0
2012-11-06 14:30:00,90.77,90.82,90.5,90.61,12200.0,79.1841,79.2277,78.9485,79.0445,12200.0
2012-11-06 15:00:00,90.61,90.75,90.57,90.62,15000.0,79.0445,79.1666,79.0096,79.0532,15000.0
2012-11-06 15:30:00,90.61,90.64,90.49,90.62,37200.0,79.0445,79.0707,78.9398,79.0532,37200.0
2012-11-07 09:30:00,89.96,90.31,89.77,89.84,18300.0,78.4775,78.7828,78.3117,78.3728,18300.0
2012-11-07 10:00:00,89.72,89.75,89.03,89.14,37600.0,78.2681,78.2943,77.6662,77.7621,37600.0
2012-11-07 10:30:00,89.12,89.62,89.01,89.33,44800.0,77.7447,78.1809,77.6487,77.9279,44800.0
2012-11-07 11:00:00,89.22,89.32,88.98,89.18,17100.0,77.8319,77.9192,77.6226,77.797,17100.0
2012-11-07 11:30:00,89.14,89.14,88.93,89.0,14400.0,77.7621,77.7621,77.5789,77.64,14400.0
2012-11-07 12:00:00,88.94,89.0,88.84,88.94,10000.0,77.5877,77.64,77.5004,77.5877,10000.0
2012-11-07 12:30:00,88.88,89.07,88.83,89.04,16700.0,77.5353,77.7011,77.4917,77.6749,16700.0
2012-11-07 13:00:00,89.14,89.65,89.06,89.42,14500.0,77.7621,78.207,77.6923,78.0064,14500.0
2012-11-07 13:30:00,89.42,89.59,89.35,89.43,17300.0,78.0064,78.1547,77.9453,78.0151,17300.0
2012-11-07 14:00:00,89.46,89.55,89.35,89.44,23200.0,78.0413,78.1198,77.9453,78.0238,23200.0
2012-11-07 14:30:00,89.4,89.51,89.15,89.46,13100.0,77.9889,78.0849,77.7709,78.0413,13100.0
2012-11-07 15:00:00,89.51,89.64,89.24,89.45,26300.0,78.0849,78.1983,77.8494,78.0326,26300.0
2012-11-07 15:30:00,89.41,89.6,89.24,89.47,87600.0,77.9977,78.1634,77.8494,78.05,87600.0
2012-11-08 09:30:00,89.46,89.8,89.23,89.54,8700.0,78.0413,78.3379,77.8406,78.1111,8700.0
2012-11-08 10:00:00,89.57,89.71,89.31,89.65,22500.0,78.1372,78.2594,77.9104,78.207,22500.0
2012-11-08 10:30:00,89.64,89.76,89.22,89.56,23700.0,78.1983,78.303,77.8319,78.1285,23700.0
2012-11-08 11:00:00,89.63,89.69,89.26,89.51,13700.0,78.1896,78.2419,77.8668,78.0849,13700.0
2012-11-08 11:30:00,89.59,89.6,89.36,89.54,9300.0,78.1547,78.1634,77.954,78.1111,9300.0
2012-11-08 12:00:00,89.59,89.62,89.36,89.49,9000.0,78.1547,78.1809,77.954,78.0675,9000.0
2012-11-08 12:30:00,89.47,89.54,89.24,89.39,13900.0,78.05,78.1111,77.8494,77.9802,13900.0
2012-11-08 13:00:00,89.34,89.42,89.15,89.28,11200.0,77.9366,78.0064,77.7709,77.8843,11200.0
2012-11-08 13:30:00,89.34,89.79,89.22,89.79,14400.0,77.9366,78.3292,77.8319,78.3292,14400.0
2012-11-08 14:00:00,89.78,89.83,89.3,89.45,21200.0,78.3204,78.3641,77.9017,78.0326,21200.0
2012-11-08 14:30:00,89.43,89.56,89.34,89.37,11200.0,78.0151,78.1285,77.9366,77.9628,11200.0
2012-11-08 15:00:00,89.41,89.5,89.33,89.44,18100.0,77.9977,78.0762,77.9279,78.0238,18100.0
2012-11-08 15:30:00,89.48,89.49,89.08,89.31,76100.0,78.0587,78.0675,77.7098,77.9104,76100.0
2012-11-09 09:30:00,89.4,90.44,89.36,89.82,31200.0,77.9889,78.8962,77.954,78.3553,31200.0
2012-11-09 10:00:00,89.81,89.92,89.33,89.51,8700.0,78.3466,78.4426,77.9279,78.0849,8700.0
2012-11-09 10:30:00,89.47,89.94,89.43,89.84,17000.0,78.05,78.46,78.0151,78.3728,17000.0
2012-11-09 11:00:00,89.81,90.12,89.73,89.99,11900.0,78.3466,78.617,78.2768,78.5036,11900.0
2012-11-09 11:30:00,90.09,90.32,89.9,90.29,17300.0,78.5909,78.7915,78.4251,78.7653,17300.0
2012-11-09 12:00:00,90.32,90.46,90.04,90.39,6600.0,78.7915,78.9136,78.5473,78.8526,6600.0
2012-11-09 12:30:00,90.3,90.37,90.04,90.06,6500.0,78.7741,78.8351,78.5473,78.5647,6500.0
2012-11-09 13:00:00,90.12,90.19,89.78,89.86,14100.0,78.617,78.6781,78.3204,78.3902,14100.0
2012-11-09 13:30:00,89.85,90.44,89.71,90.43,26800.0,78.3815,78.8962,78.2594,78.8875,26800.0
2012-11-09 14:00:00,90.35,90.4,89.94,90.07,14500.0,78.8177,78.8613,78.46,78.5734,14500.0
2012-11-09 14:30:00,90.07,90.2,89.78,89.87,6800.0,78.5734,78.6868,78.3204,78.399,6800.0
2012-11-09 15:00:00,89.87,90.08,89.76,89.86,16300.0,78.399,78.5821,78.303,78.3902,16300.0
2012-11-09 15:30:00,89.76,89.88,89.53,89.81,39600.0,78.303,78.4077,78.1024,78.3466,39600.0
2012-11-12 09:30:00,89.86,90.33,89.39,89.68,7500.0,78.3902,78.8002,77.9802,78.2332,7500.0
2012-11-12 10:00:00,89.65,89.65,89.1,89.1,2100.0,78.207,78.207,77.7272,77.7272,2100.0
2012-11-12 10:30:00,89.09,89.2,88.83,88.83,10400.0,77.7185,77.8145,77.4917,77.4917,10400.0
2012-11-12 11:00:00,88.9,88.9,88.75,88.83,8700.0,77.5528,77.5528,77.4219,77.4917,8700.0
2012-11-12 11:30:00,88.85,88.86,88.38,88.45,16700.0,77.5091,77.5179,77.0991,77.1602,16700.0
2012-11-12 12:00:00,88.45,88.52,88.21,88.47,9600.0,77.1602,77.2213,76.9508,77.1776,9600.0
2012-11-12 12:30:00,88.46,88.92,88.43,88.79,7900.0,77.1689,77.5702,77.1428,77.4568,7900.0
2012-11-12 13:00:00,88.75,88.99,88.7,88.89,15400.0,77.4219,77.6313,77.3783,77.544,15400.0
2012-11-12 13:30:00,88.88,88.89,88.63,88.65,13400.0,77.5353,77.544,77.3172,77.3347,13400.0
2012-11-12 14:00:00,88.66,88.85,88.57,88.74,9500.0,77.3434,77.5091,77.2649,77.4132,9500.0
2012-11-12 14:30:00,88.79,88.94,88.45,88.85,34900.0,77.4568,77.5877,77.1602,77.5091,34900.0
2012-11-12 15:00:00,88.88,89.01,88.52,88.91,25000.0,77.5353,77.6487,77.2213,77.5615,25000.0
2012-11-12 15:30:00,88.84,88.95,88.77,88.78,18500.0,77.5004,77.5964,77.4394,77.4481,18500.0
2012-11-13 09:30:00,88.32,88.86,87.4,88.86,35600.0,77.0468,77.5179,76.2442,77.5179,35600.0
2012-11-13 10:00:00,88.9,89.7,88.9,89.17,41100.0,77.5528,78.2507,77.5528,77.7883,41100.0
2012-11-13 10:30:00,89.11,89.18,89.0,89.1,29300.0,77.736,77.797,77.64,77.7272,29300.0
2012-11-13 11:00:00,89.1,89.1,88.9,88.9,15400.0,77.7272,77.7272,77.5528,77.5528,15400.0
2012-11-13 11:30:00,89.02,89.08,88.86,89.02,12400.0,77.6574,77.7098,77.5179,77.6574,12400.0
2012-11-13 12:00:00,89.01,89.09,88.85,88.92,13400.0,77.6487,77.7185,77.5091,77.5702,13400.0
2012-11-13 12:30:00,89.0,89.0,88.69,88.75,7100.0,77.64,77.64,77.3696,77.4219,7100.0
2012-11-13 13:00:00,88.76,88.83,88.45,88.45,23200.0,77.4306,77.4917,77.1602,77.1602,23200.0
2012-11-13 13:30:00,88.46,88.65,88.3,88.51,37400.0,77.1689,77.3347,77.0293,77.2125,37400.0
2012-11-13 14:00:00,88.6,88.67,88.53,88.64,12300.0,77.2911,77.3521,77.23,77.326,12300.0
2012-11-13 14:30:00,88.64,88.67,88.5,88.62,9900.0,77.326,77.3521,77.2038,77.3085,9900.0
2012-11-13 15:00:00,88.62,88.69,88.45,88.63,59400.0,77.3085,77.3696,77.1602,77.3172,59400.0
2012-11-13 15:30:00,88.6,88.68,88.29,88.56,82500.0,77.2911,77.3608,77.0206,77.2562,82500.0
2012-11-14 09:30:00,88.43,88.56,88.17,88.25,19800.0,77.1428,77.2562,76.9159,76.9857,19800.0
2012-11-14 10:00:00,88.35,88.62,88.17,88.17,35300.0,77.073,77.3085,76.9159,76.9159,35300.0
2012-11-14 10:30:00,88.2,88.45,88.01,88.27,37700.0,76.9421,77.1602,76.7764,77.0032,37700.0
2012-11-14 11:00:00,88.26,88.57,88.21,88.31,25600.0,76.9945,77.2649,76.9508,77.0381,25600.0
2012-11-14 11:30:00,88.31,88.64,88.26,88.64,20100.0,77.0381,77.326,76.9945,77.326,20100.0
2012-11-14 12:00:00,88.53,88.57,87.9,88.26,15500.0,77.23,77.2649,76.6804,76.9945,15500.0
2012-11-14 12:30:00,88.26,88.35,88.08,88.34,2400.0,76.9945,77.073,76.8374,77.0642,2400.0
2012-11-14 13:00:00,88.33,88.43,88.05,88.28,5100.0,77.0555,77.1428,76.8113,77.0119,5100.0
2012-11-14 13:30:00,88.29,88.41,88.12,88.38,5100.0,77.0206,77.1253,76.8723,77.0991,5100.0
2012-11-14 14:00:00,88.45,88.56,88.04,88.25,17900.0,77.1602,77.2562,76.8025,76.9857,17900.0
2012-11-14 14:30:00,88.24,88.25,87.91,88.14,9800.0,76.977,76.9857,76.6891,76.8898,9800.0
2012-11-14 15:00:00,88.14,88.19,87.88,88.16,33300.0,76.8898,76.9334,76.663,76.9072,33300.0
2012-11-14 15:30:00,88.1,88.13,87.7,87.79,35100.0,76.8549,76.881,76.5059,76.5844,35100.0
2012-11-15 09:30:00,87.59,89.71,87.09,88.69,45800.0,76.41,78.2594,75.9738,77.3696,45800.0
2012-11-15 10:00:00,88.7,89.7,88.69,89.36,45900.0,77.3783,78.2507,77.3696,77.954,45900.0
2012-11-15 10:30:00,89.33,90.19,89.18,90.19,57900.0,77.9279,78.6781,77.797,78.6781,57900.0
2012-11-15 11:00:00,90.15,90.47,89.73,90.08,94900.0,78.6432,78.9224,78.2768,78.5821,94900.0
2012-11-15 11:30:00,90.08,90.37,89.85,90.08,56600.0,78.5821,78.8351,78.3815,78.5821,56600.0
2012-11-15 12:00:00,90.08,90.31,89.93,90.28,49000.0,78.5821,78.7828,78.4513,78.7566,49000.0
2012-11-15 12:30:00,90.21,90.47,89.91,89.99,27500.0,78.6956,78.9224,78.4338,78.5036,27500.0
2012-11-15 13:00:00,90.04,90.43,90.03,90.35,57400.0,78.5473,78.8875,78.5385,78.8177,57400.0
2012-11-15 13:30:00,90.35,91.1,90.19,91.05,66100.0,78.8177,79.472,78.6781,79.4283,66100.0
2012-11-15 14:00:00,91.07,91.29,90.73,91.06,54800.0,79.4458,79.6377,79.1492,79.4371,54800.0
2012-11-15 14:30:00,91.07,91.21,90.91,90.95,43200.0,79.4458,79.5679,79.3062,79.3411,43200.0
2012-11-15 15:00:00,90.95,90.98,90.12,90.22,102500.0,79.3411,79.3673,78.617,78.7043,102500.0
2012-11-15 15:30:00,90.11,91.19,90.05,90.88,135500.0,78.6083,79.5505,78.556,79.28,135500.0
2012-11-16 09:30:00,91.27,91.92,89.46,89.46,29400.0,79.6203,80.1873,78.0413,78.0413,29400.0
2012-11-16 10:00:00,89.47,90.0,88.68,89.16,49900.0,78.05,78.5124,77.3608,77.7796,49900.0
2012-11-16 10:30:00,89.17,89.73,89.16,89.39,22800.0,77.7883,78.2768,77.7796,77.9802,22800.0
2012-11-16 11:00:00,89.35,89.58,89.15,89.41,27100.0,77.9453,78.146,77.7709,77.9977,27100.0
2012-11-16 11:30:00,89.35,89.98,89.23,89.89,20700.0,77.9453,78.4949,77.8406,78.4164,20700.0
2012-11-16 12:00:00,90.0,90.0,89.78,89.87,13800.0,78.5124,78.5124,78.3204,78.399,13800.0
2012-11-16 12:30:00,89.87,89.96,89.72,89.79,11600.0,78.399,78.4775,78.2681,78.3292,11600.0
2012-11-16 13:00:00,89.72,90.0,89.71,89.83,13000.0,78.2681,78.5124,78.2594,78.3641,13000.0
2012-11-16 13:30:00,89.83,90.08,89.75,90.01,29500.0,78.3641,78.5821,78.2943,78.5211,29500.0
2012-11-16 14:00:00,90.07,90.13,89.72,89.8,13200.0,78.5734,78.6258,78.2681,78.3379,13200.0
2012-11-16 14:30:00,89.83,90.24,89.76,90.2,17100.0,78.3641,78.7217,78.303,78.6868,17100.0
2012-11-16 15:00:00,90.23,90.36,89.95,90.33,22200.0,78.713,78.8264,78.4687,78.8002,22200.0
2012-11-16 15:30:00,90.34,90.69,90.34,90.6,51400.0,78.809,79.1143,78.809,79.0358,51400.0
2012-11-19 09:30:00,90.95,91.8,90.66,91.2,22600.0,79.3411,80.0826,79.0881,79.5592,22600.0
2012-11-19 10:00:00,91.22,91.25,90.75,91.01,12200.0,79.5766,79.6028,79.1666,79.3934,12200.0
2012-11-19 10:30:00,91.04,91.15,90.67,90.79,27300.0,79.4196,79.5156,79.0968,79.2015,27300.0
2012-11-19 11:00:00,90.78,90.84,90.61,90.74,13400.0,79.1928,79.2451,79.0445,79.1579,13400.0
2012-11-19 11:30:00,90.81,90.86,90.56,90.58,16100.0,79.219,79.2626,79.0009,79.0183,16100.0
2012-11-19 12:00:00,90.58,90.71,90.34,90.44,23500.0,79.0183,79.1317,78.809,78.8962,23500.0
2012-11-19 12:30:00,90.5,90.54,90.19,90.43,22800.0,78.9485,78.9834,78.6781,78.8875,22800.0
2012-11-19 13:00:00,90.48,90.48,90.33,90.35,13300.0,78.9311,78.9311,78.8002,78.8177,13300.0
2012-11-19 13:30:00,90.34,90.47,90.33,90.42,12700.0,78.809,78.9224,78.8002,78.8788,12700.0
2012-11-19 14:00:00,90.45,90.56,90.35,90.47,16300.0,78.9049,79.0009,78.8177,78.9224,16300.0
2012-11-19 14:30:00,90.41,90.5,90.35,90.37,23200.0,78.87,78.9485,78.8177,78.8351,23200.0
2012-11-19 15:00:00,90.41,90.69,90.36,90.59,23700.0,78.87,79.1143,78.8264,79.0271,23700.0
2012-11-19 15:30:00,90.55,90.7,90.36,90.67,49500.0,78.9922,79.123,78.8264,79.0968,49500.0
2012-11-20 09:30:00,90.79,90.84,89.99,90.81,8400.0,79.2015,79.2451,78.5036,79.219,8400.0
2012-11-20 10:00:00,90.79,90.79,90.39,90.55,37100.0,79.2015,79.2015,78.8526,78.9922,37100.0
2012-11-20 10:30:00,90.55,90.62,90.46,90.51,7500.0,78.9922,79.0532,78.9136,78.9573,7500.0
2012-11-20 11:00:00,90.5,90.68,90.41,90.65,5200.0,78.9485,79.1056,78.87,79.0794,5200.0
2012-11-20 11:30:00,90.62,90.85,90.61,90.8,4900.0,79.0532,79.2539,79.0445,79.2102,4900.0
2012-11-20 12:00:00,90.74,90.78,90.47,90.49,4600.0,79.1579,79.1928,78.9224,78.9398,4600.0
2012-11-20 12:30:00,90.49,90.68,90.44,90.68,6200.0,78.9398,79.1056,78.8962,79.1056,6200.0
2012-11-20 13:00:00,90.67,90.67,90.01,90.05,5900.0,79.0968,79.0968,78.5211,78.556,5900.0
2012-11-20 13:30:00,90.08,90.36,90.08,90.35,3900.0,78.5821,78.8264,78.5821,78.8177,3900.0
2012-11-20 14:00:00,90.38,90.76,90.31,90.71,8200.0,78.8439,79.1754,78.7828,79.1317,8200.0
2012-11-20 14:30:00,90.72,90.76,90.43,90.49,4800.0,79.1405,79.1754,78.8875,78.9398,4800.0
2012-11-20 15:00:00,90.49,90.84,90.44,90.61,17100.0,78.9398,79.2451,78.8962,79.0445,17100.0
2012-11-20 15:30:00,90.57,91.06,90.57,91.02,42700.0,79.0096,79.4371,79.0096,79.4022,42700.0
2012-11-21 09:30:00,91.5,91.94,90.64,90.73,13200.0,79.8209,80.2047,79.0707,79.1492,13200.0
2012-11-21 10:00:00,90.78,90.89,90.67,90.81,7700.0,79.1928,79.2888,79.0968,79.219,7700.0
2012-11-21 10:30:00,90.92,91.03,90.66,90.83,6700.0,79.3149,79.4109,79.0881,79.2364,6700.0
2012-11-21 11:00:00,90.84,91.03,90.74,91.03,10200.0,79.2451,79.4109,79.1579,79.4109,10200.0
2012-11-21 11:30:00,91.07,91.11,90.96,91.01,10700.0,79.4458,79.4807,79.3498,79.3934,10700.0
2012-11-21 12:00:00,90.96,91.04,90.93,91.0,6600.0,79.3498,79.4196,79.3237,79.3847,6600.0
2012-11-21 12:30:00,91.02,91.06,90.96,91.0,4500.0,79.4022,79.4371,79.3498,79.3847,4500.0
2012-11-21 13:00:00,90.94,90.94,90.74,90.79,9200.0,79.3324,79.3324,79.1579,79.2015,9200.0
2012-11-21 13:30:00,90.74,90.89,90.73,90.87,5700.0,79.1579,79.2888,79.1492,79.2713,5700.0
2012-11-21 14:00:00,90.89,91.09,90.82,90.95,5300.0,79.2888,79.4632,79.2277,79.3411,5300.0
2012-11-21 14:30:00,91.06,91.07,90.84,90.85,5100.0,79.4371,79.4458,79.2451,79.2539,5100.0
2012-11-21 15:00:00,90.89,90.98,90.79,90.85,5400.0,79.2888,79.3673,79.2015,79.2539,5400.0
2012-11-21 15:30:00,90.83,91.11,90.81,91.04,22200.0,79.2364,79.4807,79.219,79.4196,22200.0
2012-11-23 09:30:00,91.55,91.99,90.82,91.27,9000.0,79.8645,80.2484,79.2277,79.6203,9000.0
2012-11-23 10:00:00,91.14,91.37,91.11,91.34,9200.0,79.5068,79.7075,79.4807,79.6813,9200.0
2012-11-23 10:30:00,91.3,91.59,91.3,91.41,23700.0,79.6464,79.8994,79.6464,79.7424,23700.0
2012-11-23 11:00:00,91.47,91.64,91.36,91.37,12300.0,79.7947,79.943,79.6988,79.7075,12300.0
2012-11-23 11:30:00,91.38,91.53,91.26,91.41,14600.0,79.7162,79.8471,79.6115,79.7424,14600.0
2012-11-23 12:00:00,91.36,91.5,91.32,91.35,6400.0,79.6988,79.8209,79.6639,79.69,6400.0
2012-11-23 12:30:00,91.37,91.88,91.32,91.37,33900.0,79.7075,80.1524,79.6639,79.7075,33900.0
2012-11-26 09:30:00,90.76,91.73,90.76,91.46,51300.0,79.1754,80.0215,79.1754,79.786,51300.0
2012-11-26 10:00:00,91.48,91.64,91.28,91.62,59100.0,79.8035,79.943,79.629,79.9256,59100.0
2012-11-26 10:30:00,91.52,91.81,91.49,91.64,56500.0,79.8383,80.0913,79.8122,79.943,56500.0
2012-11-26 11:00:00,91.58,91.67,91.46,91.53,26000.0,79.8907,79.9692,79.786,79.8471,26000.0
2012-11-26 11:30:00,91.53,91.65,91.5,91.58,32000.0,79.8471,79.9518,79.8209,79.8907,32000.0
2012-11-26 12:00:00,91.57,91.79,91.52,91.67,23200.0,79.882,80.0739,79.8383,79.9692,23200.0
2012-11-26 12:30:00,91.68,91.78,91.56,91.66,17900.0,79.9779,80.0652,79.8732,79.9605,17900.0
2012-11-26 13:00:00,91.63,91.93,91.56,91.7,41000.0,79.9343,80.196,79.8732,79.9954,41000.0
2012-11-26 13:30:00,91.76,92.5,91.66,92.21,17500.0,80.0477,80.6933,79.9605,80.4403,17500.0
2012-11-26 14:00:00,92.19,92.49,92.09,92.41,12400.0,80.4228,80.6845,80.3356,80.6147,12400.0
2012-11-26 14:30:00,92.49,92.49,92.08,92.46,14800.0,80.6845,80.6845,80.3269,80.6584,14800.0
2012-11-26 15:00:00,92.43,93.04,92.43,93.04,30100.0,80.6322,81.1643,80.6322,81.1643,30100.0
2012-11-26 15:30:00,93.02,93.25,92.9,93.14,69200.0,81.1469,81.3475,81.0422,81.2516,69200.0
2012-11-27 09:30:00,93.32,93.49,92.44,92.52,35000.0,81.4086,81.5569,80.6409,80.7107,35000.0
2012-11-27 10:00:00,92.49,92.49,91.99,92.29,25700.0,80.6845,80.6845,80.2484,80.5101,25700.0
2012-11-27 10:30:00,92.33,92.62,92.28,92.56,7600.0,80.545,80.7979,80.5013,80.7456,7600.0
2012-11-27 11:00:00,92.61,92.63,92.28,92.47,8900.0,80.7892,80.8067,80.5013,80.6671,8900.0
2012-11-27 11:30:00,92.37,92.72,92.3,92.59,12900.0,80.5799,80.8852,80.5188,80.7718,12900.0
2012-11-27 12:00:00,92.58,92.69,92.45,92.68,7900.0,80.763,80.859,80.6496,80.8503,7900.0
2012-11-27 12:30:00,92.65,92.76,92.58,92.58,10300.0,80.8241,80.9201,80.763,80.763,10300.0
2012-11-27 13:00:00,92.58,92.68,92.41,92.41,6500.0,80.763,80.8503,80.6147,80.6147,6500.0
2012-11-27 13:30:00,92.48,92.81,92.48,92.61,5900.0,80.6758,80.9637,80.6758,80.7892,5900.0
2012-11-27 14:00:00,92.67,92.93,92.45,92.54,10600.0,80.8416,81.0684,80.6496,80.7282,10600.0
2012-11-27 14:30:00,92.54,92.8,92.43,92.8,16700.0,80.7282,80.955,80.6322,80.955,16700.0
2012-11-27 15:00:00,92.92,93.04,92.68,93.03,26700.0,81.0596,81.1643,80.8503,81.1556,26700.0
2012-11-27 15:30:00,93.02,93.03,92.72,92.81,46600.0,81.1469,81.1556,80.8852,80.9637,46600.0
2012-11-28 09:30:00,91.99,92.12,91.24,91.24,17200.0,80.5179,80.6317,79.8615,79.8615,17200.0
2012-11-28 10:00:00,91.24,92.38,91.11,92.09,19700.0,79.8615,80.8593,79.7477,80.6055,19700.0
2012-11-28 10:30:00,92.2,92.32,91.78,91.82,10700.0,80.7017,80.8068,80.3341,80.3691,10700.0
2012-11-28 11:00:00,91.78,92.24,91.78,92.16,9000.0,80.3341,80.7368,80.3341,80.6667,9000.0
2012-11-28 11:30:00,92.16,92.17,91.84,91.93,7200.0,80.6667,80.6755,80.3866,80.4654,7200.0
2012-11-28 12:00:00,91.98,92.22,91.64,92.21,10000.0,80.5092,80.7193,80.2116,80.7105,10000.0
2012-11-28 12:30:00,92.14,92.2,91.95,91.98,7400.0,80.6492,80.7017,80.4829,80.5092,7400.0
2012-11-28 13:00:00,92.03,92.03,91.83,92.01,5900.0,80.5529,80.5529,80.3779,80.5354,5900.0
2012-11-28 13:30:00,92.05,92.2,91.77,91.88,12400.0,80.5705,80.7017,80.3254,80.4217,12400.0
2012-11-28 14:00:00,91.91,91.93,91.68,91.68,11300.0,80.4479,80.4654,80.2466,80.2466,11300.0
2012-11-28 14:30:00,91.68,91.88,91.63,91.7,13000.0,80.2466,80.4217,80.2028,80.2641,13000.0
2012-11-28 15:00:00,91.73,92.09,91.63,92.03,23100.0,80.2904,80.6055,80.2028,80.5529,23100.0
2012-11-28 15:30:00,92.09,92.36,92.08,92.27,29700.0,80.6055,80.8418,80.5967,80.763,29700.0
2012-11-29 09:30:00,92.81,93.26,91.71,93.18,10500.0,81.2357,81.6296,80.2729,81.5595,10500.0
2012-11-29 10:00:00,93.35,93.38,92.75,92.84,8800.0,81.7083,81.7346,81.1832,81.2619,8800.0
2012-11-29 10:30:00,92.93,93.34,92.72,93.26,8400.0,81.3407,81.6996,81.1569,81.6296,8400.0
2012-11-29 11:00:00,93.34,93.72,92.94,93.07,17900.0,81.6996,82.0322,81.3495,81.4632,17900.0
2012-11-29 11:30:00,93.13,93.19,92.74,92.74,4800.0,81.5158,81.5683,81.1744,81.1744,4800.0
2012-11-29 12:00:00,92.78,93.11,92.76,92.99,4300.0,81.2094,81.4983,81.1919,81.3932,4300.0
2012-11-29 12:30:00,92.88,93.01,92.54,92.97,7400.0,81.2969,81.4107,80.9993,81.3757,7400.0
2012-11-29 13:00:00,92.97,93.08,92.8,92.84,4600.0,81.3757,81.472,81.2269,81.2619,4600.0
2012-11-29 13:30:00,92.82,92.98,92.77,92.8,4500.0,81.2444,81.3845,81.2007,81.2269,4500.0
2012-11-29 14:00:00,92.73,92.97,92.72,92.86,2600.0,81.1657,81.3757,81.1569,81.2794,2600.0
2012-11-29 14:30:00,92.96,92.97,92.75,92.85,3500.0,81.367,81.3757,81.1832,81.2707,3500.0
2012-11-29 15:00:00,92.84,92.85,92.36,92.56,17100.0,81.2619,81.2707,80.8418,81.0169,17100.0
2012-11-29 15:30:00,92.6,92.6,92.24,92.27,48400.0,81.0519,81.0519,80.7368,80.763,48400.0
2012-11-30 09:30:00,92.34,92.7,91.32,91.96,23600.0,80.8243,81.1394,79.9315,80.4917,23600.0
2012-11-30 10:00:00,91.93,92.4,91.71,92.3,10900.0,80.4654,80.8768,80.2729,80.7893,10900.0
2012-11-30 10:30:00,92.3,92.47,92.1,92.46,6900.0,80.7893,80.9381,80.6142,80.9293,6900.0
2012-11-30 11:00:00,92.41,92.42,91.99,92.1,13900.0,80.8856,80.8943,80.5179,80.6142,13900.0
2012-11-30 11:30:00,92.1,92.24,91.91,92.08,7000.0,80.6142,80.7368,80.4479,80.5967,7000.0
2012-11-30 12:00:00,92.06,92.22,91.9,92.07,10800.0,80.5792,80.7193,80.4392,80.588,10800.0
2012-11-30 12:30:00,92.09,92.14,91.84,91.84,7500.0,80.6055,80.6492,80.3866,80.3866,7500.0
2012-11-30 13:00:00,91.86,92.38,91.86,92.38,5300.0,80.4041,80.8593,80.4041,80.8593,5300.0
2012-11-30 13:30:00,92.38,92.38,92.06,92.15,7700.0,80.8593,80.8593,80.5792,80.658,7700.0
2012-11-30 14:00:00,92.15,92.45,92.07,92.29,8600.0,80.658,80.9206,80.588,80.7805,8600.0
2012-11-30 14:30:00,92.37,92.46,92.17,92.44,12500.0,80.8505,80.9293,80.6755,80.9118,12500.0
2012-11-30 15:00:00,92.43,92.43,92.12,92.13,15000.0,80.9031,80.9031,80.6317,80.6405,15000.0
2012-11-30 15:30:00,92.12,92.64,91.94,92.5,65000.0,80.6317,81.0869,80.4742,80.9643,65000.0
2012-12-03 09:30:00,93.01,93.24,92.15,92.92,16400.0,81.4107,81.612,80.658,81.332,16400.0
2012-12-03 10:00:00,92.93,93.2,91.89,93.1,11600.0,81.3407,81.577,80.4304,81.4895,11600.0
2012-12-03 10:30:00,93.1,93.15,92.7,92.71,6100.0,81.4895,81.5333,81.1394,81.1481,6100.0
2012-12-03 11:00:00,92.74,93.35,92.36,92.37,13600.0,81.1744,81.7083,80.8418,80.8505,13600.0
2012-12-03 11:30:00,92.36,92.36,92.05,92.3,11800.0,80.8418,80.8418,80.5705,80.7893,11800.0
2012-12-03 12:00:00,92.31,92.36,91.97,92.17,8200.0,80.798,80.8418,80.5004,80.6755,8200.0
2012-12-03 12:30:00,92.14,92.17,91.95,92.07,3500.0,80.6492,80.6755,80.4829,80.588,3500.0
2012-12-03 13:00:00,92.11,92.11,91.97,92.02,3600.0,80.623,80.623,80.5004,80.5442,3600.0
2012-12-03 13:30:00,92.01,92.08,91.85,91.93,6000.0,80.5354,80.5967,80.3954,80.4654,6000.0
2012-12-03 14:00:00,91.96,92.45,91.89,92.43,9100.0,80.4917,80.9206,80.4304,80.9031,9100.0
2012-12-03 14:30:00,92.41,92.55,92.39,92.53,9300.0,80.8856,81.0081,80.8681,80.9906,9300.0
2012-12-03 15:00:00,92.55,92.79,92.31,92.38,9400.0,81.0081,81.2182,80.798,80.8593,9400.0
2012-12-03 15:30:00,92.34,92.58,92.15,92.42,28300.0,80.8243,81.0344,80.658,80.8943,28300.0
2012-12-04 09:30:00,92.02,92.52,91.81,92.15,14500.0,80.5442,80.9818,80.3604,80.658,14500.0
2012-12-04 10:00:00,92.12,92.32,91.6,91.6,17500.0,80.6317,80.8068,80.1766,80.1766,17500.0
2012-12-04 10:30:00,91.58,91.81,91.1,91.78,28800.0,80.1591,80.3604,79.7389,80.3341,28800.0
2012-12-04 11:00:00,91.83,92.11,91.8,91.91,7800.0,80.3779,80.623,80.3516,80.4479,7800.0
2012-12-04 11:30:00,91.9,92.03,91.74,91.77,13500.0,80.4392,80.5529,80.2991,80.3254,13500.0
2012-12-04 12:00:00,91.75,91.79,91.43,91.62,7200.0,80.3079,80.3429,80.0278,80.1941,7200.0
2012-12-04 12:30:00,91.67,91.72,91.43,91.43,5700.0,80.2378,80.2816,80.0278,80.0278,5700.0
2012-12-04 13:00:00,91.41,91.56,91.3,91.54,17300.0,80.0103,80.1416,79.914,80.1241,17300.0
2012-12-04 13:30:00,91.56,92.14,91.54,91.98,7300.0,80.1416,80.6492,80.1241,80.5092,7300.0
2012-12-04 14:00:00,92.02,92.05,91.75,91.86,9000.0,80.5442,80.5705,80.3079,80.4041,9000.0
2012-12-04 14:30:00,91.83,92.2,91.83,92.14,19000.0,80.3779,80.7017,80.3779,80.6492,19000.0
2012-12-04 15:00:00,92.09,92.1,91.78,91.85,26300.0,80.6055,80.6142,80.3341,80.3954,26300.0
2012-12-04 15:30:00,91.86,92.13,91.71,91.93,44600.0,80.4041,80.6405,80.2729,80.4654,44600.0
2012-12-05 09:30:00,91.91,92.48,91.56,91.56,6700.0,80.4479,80.9468,80.1416,80.1416,6700.0
2012-12-05 10:00:00,91.85,92.13,91.8,91.97,14500.0,80.3954,80.6405,80.3516,80.5004,14500.0
2012-12-05 10:30:00,91.97,92.12,91.82,92.06,22700.0,80.5004,80.6317,80.3691,80.5792,22700.0
2012-12-05 11:00:00,92.01,92.33,91.97,92.3,29300.0,80.5354,80.8155,80.5004,80.7893,29300.0
2012-12-05 11:30:00,92.31,92.94,92.31,92.94,18000.0,80.798,81.3495,80.798,81.3495,18000.0
2012-12-05 12:00:00,92.9,93.18,92.66,92.83,50800.0,81.3145,81.5595,81.1044,81.2532,50800.0
2012-12-05 12:30:00,92.86,93.27,92.83,93.06,35600.0,81.2794,81.6383,81.2532,81.4545,35600.0
2012-12-05 13:00:00,92.96,93.52,92.95,93.2,20300.0,81.367,81.8571,81.3582,81.577,20300.0
2012-12-05 13:30:00,93.22,93.3,92.87,93.01,26700.0,81.5945,81.6646,81.2882,81.4107,26700.0
2012-12-05 14:00:00,93.02,93.34,92.88,93.11,13300.0,81.4195,81.6996,81.2969,81.4983,13300.0
2012-12-05 14:30:00,92.99,93.33,92.99,93.26,8800.0,81.3932,81.6908,81.3932,81.6296,8800.0
2012-12-05 15:00:00,93.24,93.46,93.16,93.2,14300.0,81.612,81.8046,81.542,81.577,14300.0
2012-12-05 15:30:00,93.23,93.51,92.88,93.34,33000.0,81.6033,81.8484,81.2969,81.6996,33000.0
2012-12-06 09:30:00,93.08,94.01,93.08,93.9,37400.0,81.472,82.286,81.472,82.1897,37400.0
2012-12-06 10:00:00,93.67,93.91,93.51,93.69,10300.0,81.9884,82.1985,81.8484,82.0059,10300.0
2012-12-06 10:30:00,93.52,93.83,93.26,93.76,5200.0,81.8571,82.1285,81.6296,82.0672,5200.0
2012-12-06 11:00:00,93.74,93.8,93.42,93.55,7300.0,82.0497,82.1022,81.7696,81.8834,7300.0
2012-12-06 11:30:00,93.55,93.98,93.55,93.73,11200.0,81.8834,82.2598,81.8834,82.0409,11200.0
2012-12-06 12:00:00,93.66,93.7,93.39,93.43,24300.0,81.9797,82.0147,81.7433,81.7784,24300.0
2012-12-06 12:30:00,93.41,93.48,93.34,93.39,3400.0,81.7608,81.8221,81.6996,81.7433,3400.0
2012-12-06 13:00:00,93.35,93.87,93.15,93.67,19700.0,81.7083,82.1635,81.5333,81.9884,19700.0
2012-12-06 13:30:00,93.82,93.82,93.61,93.68,2100.0,82.1197,82.1197,81.9359,81.9972,2100.0
2012-12-06 14:00:00,93.68,93.8,93.6,93.65,4900.0,81.9972,82.1022,81.9272,81.9709,4900.0
2012-12-06 14:30:00,93.68,93.75,93.51,93.55,5400.0,81.9972,82.0584,81.8484,81.8834,5400.0
2012-12-06 15:00:00,93.51,93.52,93.2,93.35,10300.0,81.8484,81.8571,81.577,81.7083,10300.0
2012-12-06 15:30:00,93.43,93.79,93.35,93.66,48200.0,81.7784,82.0935,81.7083,81.9797,48200.0
2012-12-07 09:30:00,94.0,94.27,93.01,93.87,14500.0,82.2773,82.5136,81.4107,82.1635,14500.0
2012-12-07 10:00:00,93.66,94.03,93.58,93.98,6700.0,81.9797,82.3035,81.9096,82.2598,6700.0
2012-12-07 10:30:00,93.97,93.97,93.4,93.4,4900.0,82.251,82.251,81.7521,81.7521,4900.0
2012-12-07 11:00:00,93.27,93.41,93.12,93.34,8500.0,81.6383,81.7608,81.507,81.6996,8500.0
2012-12-07 11:30:00,93.34,93.39,92.73,92.77,14600.0,81.6996,81.7433,81.1657,81.2007,14600.0
2012-12-07 12:00:00,92.78,92.88,92.69,92.85,13000.0,81.2094,81.2969,81.1306,81.2707,13000.0
2012-12-07 12:30:00,92.9,93.04,92.86,92.92,10700.0,81.3145,81.437,81.2794,81.332,10700.0
2012-12-07 13:00:00,92.9,93.03,92.76,92.82,10800.0,81.3145,81.4282,81.1919,81.2444,10800.0
2012-12-07 13:30:00,92.84,93.31,92.84,93.26,11900.0,81.2619,81.6733,81.2619,81.6296,11900.0
2012-12-07 14:00:00,93.38,93.4,93.22,93.3,12100.0,81.7346,81.7521,81.5945,81.6646,12100.0
2012-12-07 14:30:00,93.4,93.54,93.26,93.37,4500.0,81.7521,81.8746,81.6296,81.7258,4500.0
2012-12-07 15:00:00,93.41,93.5,93.2,93.36,13300.0,81.7608,81.8396,81.577,81.7171,13300.0
2012-12-07 15:30:00,93.4,93.46,93.14,93.25,33500.0,81.7521,81.8046,81.5245,81.6208,33500.0
2012-12-10 09:30:00,93.52,94.97,92.77,94.83,35400.0,81.8571,83.1263,81.2007,83.0038,35400.0
2012-12-10 10:00:00,94.9,95.41,94.81,95.01,50500.0,83.065,83.5114,82.9863,83.1613,50500.0
2012-12-10 10:30:00,95.0,95.95,95.0,95.55,26700.0,83.1526,83.9841,83.1526,83.634,26700.0
2012-12-10 11:00:00,95.55,95.89,95.21,95.83,24200.0,83.634,83.9316,83.3364,83.8791,24200.0
2012-12-10 11:30:00,95.83,95.87,95.11,95.11,27000.0,83.8791,83.9141,83.2488,83.2488,27000.0
2012-12-10 12:00:00,95.2,95.21,94.92,95.0,11300.0,83.3276,83.3364,83.0825,83.1526,11300.0
2012-12-10 12:30:00,95.0,95.18,94.85,94.96,29600.0,83.1526,83.3101,83.0213,83.1175,29600.0
2012-12-10 13:00:00,94.96,95.0,94.34,94.41,20500.0,83.1175,83.1526,82.5749,82.6361,20500.0
2012-12-10 13:30:00,94.48,94.75,94.38,94.67,9800.0,82.6974,82.9337,82.6099,82.8637,9800.0
2012-12-10 14:00:00,94.67,94.75,94.32,94.32,16700.0,82.8637,82.9337,82.5574,82.5574,16700.0
2012-12-10 14:30:00,94.37,94.37,94.0,94.37,17900.0,82.6011,82.6011,82.2773,82.6011,17900.0
2012-12-10 15:00:00,94.37,94.49,94.24,94.4,16700.0,82.6011,82.7062,82.4873,82.6274,16700.0
2012-12-10 15:30:00,94.48,94.48,93.91,94.01,64300.0,82.6974,82.6974,82.1985,82.286,64300.0
2012-12-11 09:30:00,94.4,95.19,94.36,94.88,10200.0,82.6274,83.3189,82.5924,83.0475,10200.0
2012-12-11 10:00:00,94.79,95.05,94.74,94.79,17200.0,82.9687,83.1963,82.925,82.9687,17200.0
2012-12-11 10:30:00,94.76,95.2,94.76,95.01,17900.0,82.9425,83.3276,82.9425,83.1613,17900.0
2012-12-11 11:00:00,95.01,95.05,94.88,95.05,10200.0,83.1613,83.1963,83.0475,83.1963,10200.0
2012-12-11 11:30:00,95.01,95.07,94.85,94.96,21200.0,83.1613,83.2138,83.0213,83.1175,21200.0
2012-12-11 12:00:00,95.0,95.05,94.79,94.9,8100.0,83.1526,83.1963,82.9687,83.065,8100.0
2012-12-11 12:30:00,94.85,95.22,94.85,95.13,15200.0,83.0213,83.3451,83.0213,83.2663,15200.0
2012-12-11 13:00:00,95.14,95.35,95.14,95.31,13000.0,83.2751,83.4589,83.2751,83.4239,13000.0
2012-12-11 13:30:00,95.3,95.36,95.25,95.3,5600.0,83.4151,83.4677,83.3714,83.4151,5600.0
2012-12-11 14:00:00,95.31,95.88,95.31,95.83,23700.0,83.4239,83.9228,83.4239,83.8791,23700.0
2012-12-11 14:30:00,95.87,95.99,95.76,95.94,46400.0,83.9141,84.0191,83.8178,83.9753,46400.0
2012-12-11 15:00:00,95.89,96.06,95.78,96.03,27000.0,83.9316,84.0804,83.8353,84.0541,27000.0
2012-12-11 15:30:00,96.05,96.32,95.9,96.18,57200.0,84.0716,84.3079,83.9403,84.1854,57200.0
2012-12-12 09:30:00,96.44,96.5,96.11,96.26,22300.0,84.413,84.4655,84.1241,84.2554,22300.0
2012-12-12 10:00:00,96.28,96.28,95.91,95.94,11800.0,84.2729,84.2729,83.9491,83.9753,11800.0
2012-12-12 10:30:00,95.94,95.95,95.35,95.5,13800.0,83.9753,83.9841,83.4589,83.5902,13800.0
2012-12-12 11:00:00,95.51,95.54,95.06,95.19,14700.0,83.599,83.6252,83.2051,83.3189,14700.0
2012-12-12 11:30:00,95.11,95.33,95.09,95.17,10800.0,83.2488,83.4414,83.2313,83.3014,10800.0
2012-12-12 12:00:00,95.15,95.59,94.89,95.59,11200.0,83.2839,83.669,83.0563,83.669,11200.0
2012-12-12 12:30:00,95.56,95.68,95.3,95.39,7900.0,83.6427,83.7478,83.4151,83.4939,7900.0
2012-12-12 13:00:00,95.59,95.6,95.13,95.48,15400.0,83.669,83.6777,83.2663,83.5727,15400.0
2012-12-12 13:30:00,95.4,95.56,95.24,95.25,12300.0,83.5027,83.6427,83.3626,83.3714,12300.0
2012-12-12 14:00:00,95.18,95.46,95.18,95.35,25400.0,83.3101,83.5552,83.3101,83.4589,25400.0
2012-12-12 14:30:00,95.34,95.41,94.86,94.94,29900.0,83.4502,83.5114,83.03,83.1,29900.0
2012-12-12 15:00:00,94.92,95.05,94.46,94.56,86600.0,83.0825,83.1963,82.6799,82.7674,86600.0
2012-12-12 15:30:00,94.58,94.7,94.28,94.34,61100.0,82.7849,82.89,82.5224,82.5749,61100.0
2012-12-13 09:30:00,94.57,94.99,94.33,94.71,6200.0,82.7762,83.1438,82.5661,82.8987,6200.0
2012-12-13 10:00:00,94.66,95.06,94.51,94.7,16500.0,82.855,83.2051,82.7237,82.89,16500.0
2012-12-13 10:30:00,94.84,94.97,94.57,94.62,14500.0,83.0125,83.1263,82.7762,82.8199,14500.0
2012-12-13 11:00:00,94.62,94.62,94.16,94.37,6600.0,82.8199,82.8199,82.4173,82.6011,6600.0
2012-12-13 11:30:00,94.28,94.3,93.94,94.05,29700.0,82.5224,82.5399,82.2248,82.321,29700.0
2012-12-13 12:00:00,94.08,94.2,93.77,94.02,85000.0,82.3473,82.4523,82.076,82.2948,85000.0
2012-12-13 12:30:00,94.02,94.07,93.69,93.81,9900.0,82.2948,82.3385,82.0059,82.111,9900.0
2012-12-13 13:00:00,93.81,93.81,93.38,93.47,10300.0,82.111,82.111,81.7346,81.8134,10300.0
2012-12-13 13:30:00,93.46,94.58,93.23,93.77,46200.0,81.8046,82.7849,81.6033,82.076,46200.0
2012-12-13 14:00:00,93.87,94.05,93.62,93.93,14400.0,82.1635,82.321,81.9447,82.216,14400.0
2012-12-13 14:30:00,93.87,94.14,93.72,94.04,7000.0,82.1635,82.3998,82.0322,82.3123,7000.0
2012-12-13 15:00:00,94.02,94.16,93.93,93.99,12000.0,82.2948,82.4173,82.216,82.2685,12000.0
2012-12-13 15:30:00,94.01,94.11,93.84,93.99,36900.0,82.286,82.3736,82.1372,82.2685,36900.0
2012-12-14 09:30:00,93.83,94.91,93.83,94.1,7800.0,82.1285,83.0738,82.1285,82.3648,7800.0
2012-12-14 10:00:00,94.17,94.2,93.87,94.07,9100.0,82.4261,82.4523,82.1635,82.3385,9100.0
2012-12-14 10:30:00,94.14,94.46,94.11,94.27,11200.0,82.3998,82.6799,82.3736,82.5136,11200.0
2012-12-14 11:00:00,94.24,94.34,93.81,93.83,16400.0,82.4873,82.5749,82.111,82.1285,16400.0
2012-12-14 11:30:00,93.81,94.12,93.72,93.97,16800.0,82.111,82.3823,82.0322,82.251,16800.0
2012-12-14 12:00:00,93.98,94.29,93.98,94.09,33600.0,82.2598,82.5311,82.2598,82.356,33600.0
2012-12-14 12:30:00,94.1,94.1,93.94,94.03,14200.0,82.3648,82.3648,82.2248,82.3035,14200.0
2012-12-14 13:00:00,94.09,94.18,93.76,93.76,7000.0,82.356,82.4348,82.0672,82.0672,7000.0
2012-12-14 13:30:00,93.78,93.99,93.66,93.98,28700.0,82.0847,82.2685,81.9797,82.2598,28700.0
2012-12-14 14:00:00,93.99,94.31,93.9,94.22,15700.0,82.2685,82.5486,82.1897,82.4698,15700.0
2012-12-14 14:30:00,94.21,94.24,93.98,94.04,29000.0,82.4611,82.4873,82.2598,82.3123,29000.0
2012-12-14 15:00:00,94.06,94.1,93.8,93.96,18800.0,82.3298,82.3648,82.1022,82.2423,18800.0
2012-12-14 15:30:00,93.96,94.2,93.84,93.97,43500.0,82.2423,82.4523,82.1372,82.251,43500.0
2012-12-17 09:30:00,94.42,95.73,93.96,95.73,14600.0,82.6449,83.7915,82.2423,83.7915,14600.0
2012-12-17 10:00:00,95.72,95.72,94.96,95.03,26900.0,83.7828,83.7828,83.1175,83.1788,26900.0
2012-12-17 10:30:00,95.01,95.35,94.74,94.82,24100.0,83.1613,83.4589,82.925,82.995,24100.0
2012-12-17 11:00:00,94.86,95.27,94.86,95.05,20300.0,83.03,83.3889,83.03,83.1963,20300.0
2012-12-17 11:30:00,95.04,95.39,94.26,95.23,35500.0,83.1876,83.4939,82.5048,83.3539,35500.0
2012-12-17 12:00:00,95.23,95.54,95.21,95.52,43200.0,83.3539,83.6252,83.3364,83.6077,43200.0
2012-12-17 12:30:00,95.55,95.74,95.07,95.12,30600.0,83.634,83.8003,83.2138,83.2576,30600.0
2012-12-17 13:00:00,95.13,95.28,94.75,95.06,36100.0,83.2663,83.3976,82.9337,83.2051,36100.0
2012-12-17 13:30:00,95.12,95.46,94.98,95.38,21900.0,83.2576,83.5552,83.1351,83.4852,21900.0
2012-12-17 14:00:00,95.36,95.5,94.85,94.89,35900.0,83.4677,83.5902,83.0213,83.0563,35900.0
2012-12-17 14:30:00,94.97,95.5,94.87,95.5,48500.0,83.1263,83.5902,83.0388,83.5902,48500.0
2012-12-17 15:00:00,95.5,95.56,95.34,95.35,60600.0,83.5902,83.6427,83.4502,83.4589,60600.0
2012-12-17 15:30:00,95.34,96.4,95.34,96.39,115600.0,83.4502,84.378,83.4502,84.3692,115600.0
2012-12-18 09:30:00,90.11,92.39,90.0,91.14,391400.0,78.8724,80.8681,78.7761,79.7739,391400.0
2012-12-18 10:00:00,91.14,91.58,90.01,90.81,212000.0,79.7739,80.1591,78.7849,79.4851,212000.0
2012-12-18 10:30:00,90.93,91.03,90.35,90.72,109600.0,79.5901,79.6777,79.0825,79.4063,109600.0
2012-12-18 11:00:00,90.68,90.8,90.45,90.77,147500.0,79.3713,79.4763,79.17,79.4501,147500.0
2012-12-18 11:30:00,90.77,93.57,90.64,92.88,286400.0,79.4501,81.9009,79.3363,81.2969,286400.0
2012-12-18 12:00:00,93.04,93.06,91.88,92.11,110700.0,81.437,81.4545,80.4217,80.623,110700.0
2012-12-18 12:30:00,92.07,92.46,91.51,92.3,86700.0,80.588,80.9293,80.0978,80.7893,86700.0
2012-12-18 13:00:00,92.35,93.28,92.35,92.89,92100.0,80.833,81.6471,80.833,81.3057,92100.0
2012-12-18 13:30:00,92.9,93.27,92.66,92.89,73000.0,81.3145,81.6383,81.1044,81.3057,73000.0
2012-12-18 14:00:00,92.89,92.9,92.47,92.68,90200.0,81.3057,81.3145,80.9381,81.1219,90200.0
2012-12-18 14:30:00,92.77,92.99,92.55,92.8,54100.0,81.2007,81.3932,81.0081,81.2269,54100.0
2012-12-18 15:00:00,92.81,92.86,92.22,92.26,87500.0,81.2357,81.2794,80.7193,80.7543,87500.0
2012-12-18 15:30:00,92.24,92.47,91.82,92.25,151400.0,80.7368,80.9381,80.3691,80.7455,151400.0
2012-12-19 09:30:00,91.82,92.05,90.37,91.06,129400.0,80.3691,80.5705,79.1,79.7039,129400.0
2012-12-19 10:00:00,91.05,91.35,90.87,91.08,23400.0,79.6952,79.9578,79.5376,79.7214,23400.0
2012-12-19 10:30:00,91.04,91.64,91.04,91.32,19500.0,79.6864,80.2116,79.6864,79.9315,19500.0
2012-12-19 11:00:00,91.31,91.6,90.93,90.93,29500.0,79.9227,80.1766,79.5901,79.5901,29500.0
2012-12-19 11:30:00,90.96,91.0,90.68,90.76,41500.0,79.6164,79.6514,79.3713,79.4413,41500.0
2012-12-19 12:00:00,90.76,90.84,90.64,90.76,81200.0,79.4413,79.5114,79.3363,79.4413,81200.0
2012-12-19 12:30:00,90.76,90.8,90.51,90.75,26200.0,79.4413,79.4763,79.2225,79.4326,26200.0
2012-12-19 13:00:00,90.75,90.75,90.6,90.64,30700.0,79.4326,79.4326,79.3013,79.3363,30700.0
2012-12-19 13:30:00,90.65,91.38,90.63,91.33,105100.0,79.345,79.984,79.3275,79.9402,105100.0
2012-12-19 14:00:00,91.21,91.31,90.73,90.75,53000.0,79.8352,79.9227,79.4151,79.4326,53000.0
2012-12-19 14:30:00,90.79,90.84,90.53,90.56,48100.0,79.4676,79.5114,79.24,79.2663,48100.0
2012-12-19 15:00:00,90.59,90.97,90.53,90.93,58600.0,79.2925,79.6251,79.24,79.5901,58600.0
2012-12-19 15:30:00,90.92,91.04,90.51,90.67,108600.0,79.5814,79.6864,79.2225,79.3626,108600.0
2012-12-20 09:30:00,90.61,91.16,90.08,90.64,74500.0,79.31,79.7914,78.8461,79.3363,74500.0
2012-12-20 10:00:00,90.68,91.25,90.58,90.9,36700.0,79.3713,79.8702,79.2838,79.5639,36700.0
2012-12-20 10:30:00,90.9,90.95,90.57,90.67,19900.0,79.5639,79.6076,79.275,79.3626,19900.0
2012-12-20 11:00:00,90.67,90.77,90.5,90.6,28500.0,79.3626,79.4501,79.2138,79.3013,28500.0
2012-12-20 11:30:00,90.6,90.68,90.5,90.52,48500.0,79.3013,79.3713,79.2138,79.2313,48500.0
2012-12-20 12:00:00,90.56,90.62,90.4,90.47,23900.0,79.2663,79.3188,79.1262,79.1875,23900.0
2012-12-20 12:30:00,90.49,90.54,90.08,90.2,59000.0,79.205,79.2488,78.8461,78.9512,59000.0
2012-12-20 13:00:00,90.25,90.46,90.16,90.27,28500.0,78.9949,79.1787,78.9162,79.0124,28500.0
2012-12-20 13:30:00,90.27,90.31,90.14,90.24,39200.0,79.0124,79.0474,78.8986,78.9862,39200.0
2012-12-20 14:00:00,90.27,90.29,90.06,90.14,52900.0,79.0124,79.0299,78.8286,78.8986,52900.0
2012-12-20 14:30:00,90.12,90.34,90.05,90.25,63500.0,78.8811,79.0737,78.8199,78.9949,63500.0
2012-12-20 15:00:00,90.28,90.28,89.91,89.93,79400.0,79.0212,79.0212,78.6973,78.7148,79400.0
2012-12-20 15:30:00,89.9,90.21,89.78,90.2,115600.0,78.6886,78.9599,78.5835,78.9512,115600.0
2012-12-21 09:30:00,89.3,90.27,89.3,89.8,140800.0,78.1634,79.0124,78.1634,78.6011,140800.0
2012-12-21 10:00:00,89.8,89.81,89.19,89.21,48000.0,78.6011,78.6098,78.0671,78.0846,48000.0
2012-12-21 10:30:00,89.27,89.43,89.21,89.21,30500.0,78.1371,78.2772,78.0846,78.0846,30500.0
2012-12-21 11:00:00,89.26,89.38,89.19,89.23,30200.0,78.1284,78.2334,78.0671,78.1021,30200.0
2012-12-21 11:30:00,89.22,89.28,89.06,89.19,37300.0,78.0934,78.1459,77.9533,78.0671,37300.0
2012-12-21 12:00:00,89.2,89.24,88.39,88.44,59700.0,78.0759,78.1109,77.3669,77.4107,59700.0
2012-12-21 12:30:00,88.48,88.68,88.45,88.68,27200.0,77.4457,77.6207,77.4194,77.6207,27200.0
2012-12-21 13:00:00,88.66,88.77,88.04,88.18,50500.0,77.6032,77.6995,77.0605,77.1831,50500.0
2012-12-21 13:30:00,88.13,88.77,88.03,88.77,76300.0,77.1393,77.6995,77.0518,77.6995,76300.0
2012-12-21 14:00:00,88.85,89.02,88.68,88.75,50100.0,77.7695,77.9183,77.6207,77.682,50100.0
2012-12-21 14:30:00,88.74,89.02,88.73,88.95,38300.0,77.6732,77.9183,77.6645,77.8571,38300.0
2012-12-21 15:00:00,88.97,89.03,88.76,88.97,87600.0,77.8746,77.9271,77.6907,77.8746,87600.0
2012-12-21 15:30:00,88.93,89.09,88.54,88.62,176000.0,77.8395,77.9796,77.4982,77.5682,176000.0
2012-12-24 09:30:00,88.39,89.15,87.25,87.5,41900.0,77.3669,78.0321,76.3691,76.5879,41900.0
2012-12-24 10:00:00,87.42,88.19,87.41,88.19,17900.0,76.5179,77.1918,76.5091,77.1918,17900.0
2012-12-24 10:30:00,88.19,88.44,88.11,88.4,21500.0,77.1918,77.4107,77.1218,77.3756,21500.0
2012-12-24 11:00:00,88.42,88.86,88.41,88.5,54100.0,77.3932,77.7783,77.3844,77.4632,54100.0
2012-12-24 11:30:00,88.54,88.55,88.38,88.45,28900.0,77.4982,77.5069,77.3581,77.4194,28900.0
2012-12-24 12:00:00,88.47,88.65,88.4,88.59,39700.0,77.4369,77.5945,77.3756,77.5419,39700.0
2012-12-24 12:30:00,88.63,88.93,88.48,88.83,58600.0,77.577,77.8395,77.4457,77.752,58600.0
2012-12-26 09:30:00,88.54,89.11,88.44,88.87,29600.0,77.4982,77.9971,77.4107,77.787,29600.0
2012-12-26 10:00:00,88.85,89.09,88.64,88.73,36500.0,77.7695,77.9796,77.5857,77.6645,36500.0
2012-12-26 10:30:00,88.81,88.83,88.12,88.18,41500.0,77.7345,77.752,77.1306,77.1831,41500.0
2012-12-26 11:00:00,88.18,88.62,88.18,88.2,44300.0,77.1831,77.5682,77.1831,77.2006,44300.0
2012-12-26 11:30:00,88.2,88.42,88.09,88.18,13000.0,77.2006,77.3932,77.1043,77.1831,13000.0
2012-12-26 12:00:00,88.08,88.2,87.63,87.66,30600.0,77.0956,77.2006,76.7017,76.7279,30600.0
2012-12-26 12:30:00,87.61,88.01,87.61,87.91,15000.0,76.6842,77.0343,76.6842,76.9468,15000.0
2012-12-26 13:00:00,87.95,88.25,87.61,88.0,20400.0,76.9818,77.2444,76.6842,77.0255,20400.0
2012-12-26 13:30:00,88.01,88.05,87.81,87.93,12700.0,77.0343,77.0693,76.8592,76.9643,12700.0
2012-12-26 14:00:00,87.98,88.23,87.91,87.91,14700.0,77.008,77.2268,76.9468,76.9468,14700.0
2012-12-26 14:30:00,87.91,88.06,87.63,87.8,22300.0,76.9468,77.078,76.7017,76.8505,22300.0
2012-12-26 15:00:00,87.79,87.93,87.69,87.78,23600.0,76.8417,76.9643,76.7542,76.833,23600.0
2012-12-26 15:30:00,87.78,87.85,87.43,87.49,56200.0,76.833,76.8942,76.5266,76.5791,56200.0
2012-12-27 09:30:00,87.59,87.97,87.37,87.53,15100.0,76.6667,76.9993,76.4741,76.6141,15100.0
2012-12-27 10:00:00,87.54,87.74,86.91,87.14,27300.0,76.6229,76.798,76.0715,76.2728,27300.0
2012-12-27 10:30:00,87.05,87.49,87.05,87.28,15300.0,76.194,76.5791,76.194,76.3953,15300.0
2012-12-27 11:00:00,87.28,87.47,87.24,87.24,9900.0,76.3953,76.5616,76.3603,76.3603,9900.0
2012-12-27 11:30:00,87.29,87.48,87.11,87.25,13200.0,76.4041,76.5704,76.2465,76.3691,13200.0
2012-12-27 12:00:00,87.23,87.27,86.94,87.12,13200.0,76.3516,76.3866,76.0977,76.2553,13200.0
2012-12-27 12:30:00,87.09,87.2,86.92,87.16,22400.0,76.229,76.3253,76.0802,76.2903,22400.0
2012-12-27 13:00:00,87.16,87.66,87.09,87.55,31200.0,76.2903,76.7279,76.229,76.6316,31200.0
2012-12-27 13:30:00,87.55,87.55,87.21,87.42,30800.0,76.6316,76.6316,76.334,76.5179,30800.0
2012-12-27 14:00:00,87.45,87.52,87.3,87.45,8100.0,76.5441,76.6054,76.4128,76.5441,8100.0
2012-12-27 14:30:00,87.44,87.57,87.4,87.52,28500.0,76.5354,76.6492,76.5004,76.6054,28500.0
2012-12-27 15:00:00,87.48,87.6,87.43,87.55,28600.0,76.5704,76.6754,76.5266,76.6316,28600.0
2012-12-27 15:30:00,87.54,87.76,87.37,87.45,88200.0,76.6229,76.8155,76.4741,76.5441,88200.0
2012-12-28 09:30:00,88.57,88.57,87.18,87.58,46600.0,77.5244,77.5244,76.3078,76.6579,46600.0
2012-12-28 10:00:00,87.66,88.1,87.42,87.97,47500.0,76.7279,77.1131,76.5179,76.9993,47500.0
2012-12-28 10:30:00,87.97,88.55,87.91,88.38,26100.0,76.9993,77.5069,76.9468,77.3581,26100.0
2012-12-28 11:00:00,88.38,88.57,88.05,88.36,34600.0,77.3581,77.5244,77.0693,77.3406,34600.0
2012-12-28 11:30:00,88.27,89.0,88.18,88.98,38200.0,77.2619,77.9008,77.1831,77.8833,38200.0
2012-12-28 12:00:00,88.94,89.26,88.86,89.01,21200.0,77.8483,78.1284,77.7783,77.9096,21200.0
2012-12-28 12:30:00,89.01,89.03,88.82,88.96,13500.0,77.9096,77.9271,77.7433,77.8658,13500.0
2012-12-28 13:00:00,88.96,88.97,88.53,88.67,16900.0,77.8658,77.8746,77.4894,77.612,16900.0
2012-12-28 13:30:00,88.64,88.83,88.24,88.29,39700.0,77.5857,77.752,77.2356,77.2794,39700.0
2012-12-28 14:00:00,88.27,88.29,87.75,87.98,49800.0,77.2619,77.2794,76.8067,77.008,49800.0
2012-12-28 14:30:00,88.0,88.15,87.97,88.13,60200.0,77.0255,77.1568,76.9993,77.1393,60200.0
2012-12-28 15:00:00,88.1,88.22,87.98,88.08,26600.0,77.1131,77.2181,77.008,77.0956,26600.0
2012-12-28 15:30:00,88.08,88.15,87.56,87.65,54400.0,77.0956,77.1568,76.6404,76.7192,54400.0
2012-12-31 09:30:00,87.44,88.33,87.27,88.18,58700.0,76.5354,77.3144,76.3866,77.1831,58700.0
2012-12-31 10:00:00,88.26,88.51,88.04,88.34,41100.0,77.2531,77.4719,77.0605,77.3231,41100.0
2012-12-31 10:30:00,88.32,88.39,87.99,88.17,27400.0,77.3056,77.3669,77.0168,77.1743,27400.0
2012-12-31 11:00:00,88.16,88.37,88.15,88.23,27800.0,77.1656,77.3494,77.1568,77.2268,27800.0
2012-12-31 11:30:00,88.25,88.26,88.14,88.23,21600.0,77.2444,77.2531,77.1481,77.2268,21600.0
2012-12-31 12:00:00,88.22,88.24,87.91,87.96,14700.0,77.2181,77.2356,76.9468,76.9905,14700.0
2012-12-31 12:30:00,88.0,88.14,87.78,87.86,22200.0,77.0255,77.1481,76.833,76.903,22200.0
2012-12-31 13:00:00,87.88,87.95,87.71,87.81,15400.0,76.9205,76.9818,76.7717,76.8592,15400.0
2012-12-31 13:30:00,87.81,88.08,87.63,87.63,23300.0,76.8592,77.0956,76.7017,76.7017,23300.0
2012-12-31 14:00:00,87.62,87.85,87.52,87.82,17400.0,76.6929,76.8942,76.6054,76.868,17400.0
2012-12-31 14:30:00,87.81,87.95,87.71,87.75,23000.0,76.8592,76.9818,76.7717,76.8067,23000.0
2012-12-31 15:00:00,87.74,87.93,87.43,87.51,43800.0,76.798,76.9643,76.5266,76.5966,43800.0
2012-12-31 15:30:00,87.53,88.24,87.51,88.12,62500.0,76.6141,77.2356,76.5966,77.1306,62500.0
2013-01-02 09:30:00,89.39,90.17,89.39,89.71,36100.0,78.2422,78.9249,78.2422,78.5223,36100.0
2013-01-02 10:00:00,89.69,89.76,89.38,89.55,21900.0,78.5048,78.566,78.2334,78.3822,21900.0
2013-01-02 10:30:00,89.51,89.6,89.21,89.3,25100.0,78.3472,78.426,78.0846,78.1634,25100.0
2013-01-02 11:00:00,89.31,89.44,88.96,88.99,25300.0,78.1722,78.2859,77.8658,77.8921,25300.0
2013-01-02 11:30:00,89.01,89.04,88.86,88.94,33900.0,77.9096,77.9358,77.7783,77.8483,33900.0
2013-01-02 12:00:00,88.94,89.0,88.9,88.98,15800.0,77.8483,77.9008,77.8133,77.8833,15800.0
2013-01-02 12:30:00,88.99,89.0,88.94,88.94,20700.0,77.8921,77.9008,77.8483,77.8483,20700.0
2013-01-02 13:00:00,88.95,89.08,88.9,89.02,25300.0,77.8571,77.9708,77.8133,77.9183,25300.0
2013-01-02 13:30:00,89.02,89.1,88.97,89.01,30600.0,77.9183,77.9883,77.8746,77.9096,30600.0
2013-01-02 14:00:00,89.01,89.05,88.89,89.02,76000.0,77.9096,77.9446,77.8045,77.9183,76000.0
2013-01-02 14:30:00,89.01,89.07,88.94,89.05,27200.0,77.9096,77.9621,77.8483,77.9446,27200.0
2013-01-02 15:00:00,89.07,89.69,88.95,89.27,105300.0,77.9621,78.5048,77.8571,78.1371,105300.0
2013-01-02 15:30:00,89.31,89.73,89.14,89.73,160600.0,78.1722,78.5398,78.0234,78.5398,160600.0
2013-01-03 09:30:00,89.91,90.21,89.44,89.86,24700.0,78.6973,78.9599,78.2859,78.6536,24700.0
2013-01-03 10:00:00,89.9,89.94,89.73,89.83,18200.0,78.6886,78.7236,78.5398,78.6273,18200.0
2013-01-03 10:30:00,89.9,89.93,89.75,89.86,17900.0,78.6886,78.7148,78.5573,78.6536,17900.0
2013-01-03 11:00:00,89.86,89.9,89.77,89.84,24700.0,78.6536,78.6886,78.5748,78.6361,24700.0
2013-01-03 11:30:00,89.86,89.9,89.81,89.89,24400.0,78.6536,78.6886,78.6098,78.6798,24400.0
2013-01-03 12:00:00,89.89,89.9,89.66,89.68,25400.0,78.6798,78.6886,78.4785,78.496,25400.0
2013-01-03 12:30:00,89.69,89.73,89.47,89.52,76300.0,78.5048,78.5398,78.3122,78.356,76300.0
2013-01-03 13:00:00,89.53,89.74,89.41,89.72,63300.0,78.3647,78.5485,78.2597,78.531,63300.0
2013-01-03 13:30:00,89.71,89.9,89.71,89.87,16200.0,78.5223,78.6886,78.5223,78.6623,16200.0
2013-01-03 14:00:00,89.83,90.03,89.73,90.03,31400.0,78.6273,78.8024,78.5398,78.8024,31400.0
2013-01-03 14:30:00,89.99,89.99,89.78,89.88,55500.0,78.7674,78.7674,78.5835,78.6711,55500.0
2013-01-03 15:00:00,89.88,89.96,89.76,89.91,76500.0,78.6711,78.7411,78.566,78.6973,76500.0
2013-01-03 15:30:00,89.93,90.19,89.82,90.03,57400.0,78.7148,78.9424,78.6186,78.8024,57400.0
2013-01-04 09:30:00,88.6,89.38,86.88,87.18,216300.0,77.5507,78.2334,76.0452,76.3078,216300.0
2013-01-04 10:00:00,87.17,87.68,87.17,87.47,92200.0,76.299,76.7454,76.299,76.5616,92200.0
2013-01-04 10:30:00,87.47,87.92,87.41,87.79,61600.0,76.5616,76.9555,76.5091,76.8417,61600.0
2013-01-04 11:00:00,87.8,88.0,87.8,87.92,38300.0,76.8505,77.0255,76.8505,76.9555,38300.0
2013-01-04 11:30:00,87.96,88.14,87.84,88.1,39900.0,76.9905,77.1481,76.8855,77.1131,39900.0
2013-01-04 12:00:00,88.11,88.13,88.05,88.13,26200.0,77.1218,77.1393,77.0693,77.1393,26200.0
2013-01-04 12:30:00,88.13,88.2,87.95,88.05,48800.0,77.1393,77.2006,76.9818,77.0693,48800.0
2013-01-04 13:00:00,88.1,88.29,88.09,88.25,31000.0,77.1131,77.2794,77.1043,77.2444,31000.0
2013-01-04 13:30:00,88.25,88.61,88.21,88.59,46400.0,77.2444,77.5595,77.2093,77.5419,46400.0
2013-01-04 14:00:00,88.56,88.74,88.53,88.7,50400.0,77.5157,77.6732,77.4894,77.6382,50400.0
2013-01-04 14:30:00,88.73,89.63,88.66,89.61,37200.0,77.6645,78.4523,77.6032,78.4347,37200.0
2013-01-04 15:00:00,89.61,89.8,89.4,89.78,69200.0,78.4347,78.6011,78.2509,78.5835,69200.0
2013-01-04 15:30:00,89.78,89.78,89.15,89.19,188100.0,78.5835,78.5835,78.0321,78.0671,188100.0
2013-01-07 09:30:00,88.82,89.38,88.42,88.85,80500.0,77.7433,78.2334,77.3932,77.7695,80500.0
2013-01-07 10:00:00,88.84,88.91,88.51,88.68,51200.0,77.7608,77.822,77.4719,77.6207,51200.0
2013-01-07 10:30:00,88.71,88.91,88.48,88.78,66200.0,77.647,77.822,77.4457,77.7083,66200.0
2013-01-07 11:00:00,88.74,88.81,88.55,88.64,30100.0,77.6732,77.7345,77.5069,77.5857,30100.0
2013-01-07 11:30:00,88.65,88.78,88.58,88.6,28600.0,77.5945,77.7083,77.5332,77.5507,28600.0
2013-01-07 12:00:00,88.54,88.67,88.51,88.57,33600.0,77.4982,77.612,77.4719,77.5244,33600.0
2013-01-07 12:30:00,88.59,88.62,88.5,88.54,38600.0,77.5419,77.5682,77.4632,77.4982,38600.0
2013-01-07 13:00:00,88.55,88.6,88.48,88.51,52000.0,77.5069,77.5507,77.4457,77.4719,52000.0
2013-01-07 13:30:00,88.51,88.56,88.46,88.49,47400.0,77.4719,77.5157,77.4282,77.4544,47400.0
2013-01-07 14:00:00,88.47,88.65,88.38,88.65,34500.0,77.4369,77.5945,77.3581,77.5945,34500.0
2013-01-07 14:30:00,88.65,88.81,88.53,88.81,119800.0,77.5945,77.7345,77.4894,77.7345,119800.0
2013-01-07 15:00:00,88.73,89.07,88.65,88.86,136900.0,77.6645,77.9621,77.5945,77.7783,136900.0
2013-01-07 15:30:00,88.84,89.04,88.84,88.89,63400.0,77.7608,77.9358,77.7608,77.8045,63400.0
2013-01-08 09:30:00,89.04,89.24,88.84,88.88,29200.0,77.9358,78.1109,77.7608,77.7958,29200.0
2013-01-08 10:00:00,88.94,88.96,88.56,88.56,19500.0,77.8483,77.8658,77.5157,77.5157,19500.0
2013-01-08 10:30:00,88.63,88.65,88.34,88.53,13500.0,77.577,77.5945,77.3231,77.4894,13500.0
2013-01-08 11:00:00,88.56,88.56,88.31,88.31,16300.0,77.5157,77.5157,77.2969,77.2969,16300.0
2013-01-08 11:30:00,88.35,88.58,88.35,88.53,19200.0,77.3319,77.5332,77.3319,77.4894,19200.0
2013-01-08 12:00:00,88.53,88.67,88.41,88.41,16300.0,77.4894,77.612,77.3844,77.3844,16300.0
2013-01-08 12:30:00,88.46,88.59,88.41,88.56,10300.0,77.4282,77.5419,77.3844,77.5157,10300.0
2013-01-08 13:00:00,88.59,88.62,88.44,88.54,32200.0,77.5419,77.5682,77.4107,77.4982,32200.0
2013-01-08 13:30:00,88.5,88.62,88.44,88.52,25600.0,77.4632,77.5682,77.4107,77.4807,25600.0
2013-01-08 14:00:00,88.54,88.57,88.32,88.47,44200.0,77.4982,77.5244,77.3056,77.4369,44200.0
2013-01-08 14:30:00,88.49,88.57,88.32,88.45,26500.0,77.4544,77.5244,77.3056,77.4194,26500.0
2013-01-08 15:00:00,88.39,88.84,88.39,88.76,37300.0,77.3669,77.7608,77.3669,77.6907,37300.0
2013-01-08 15:30:00,88.72,88.85,88.38,88.46,59100.0,77.6557,77.7695,77.3581,77.4282,59100.0
2013-01-09 09:30:00,88.87,89.05,88.56,88.76,12700.0,77.787,77.9446,77.5157,77.6907,12700.0
2013-01-09 10:00:00,88.82,88.92,88.4,88.69,23500.0,77.7433,77.8308,77.3756,77.6295,23500.0
2013-01-09 10:30:00,88.69,88.79,88.54,88.67,22600.0,77.6295,77.717,77.4982,77.612,22600.0
2013-01-09 11:00:00,88.74,88.75,88.44,88.64,24300.0,77.6732,77.682,77.4107,77.5857,24300.0
2013-01-09 11:30:00,88.59,88.69,88.36,88.39,28400.0,77.5419,77.6295,77.3406,77.3669,28400.0
2013-01-09 12:00:00,88.44,88.46,88.33,88.42,34200.0,77.4107,77.4282,77.3144,77.3932,34200.0
2013-01-09 12:30:00,88.41,88.45,88.34,88.4,35400.0,77.3844,77.4194,77.3231,77.3756,35400.0
2013-01-09 13:00:00,88.4,88.44,88.23,88.42,25600.0,77.3756,77.4107,77.2268,77.3932,25600.0
2013-01-09 13:30:00,88.41,88.69,88.37,88.69,16200.0,77.3844,77.6295,77.3494,77.6295,16200.0
2013-01-09 14:00:00,88.67,88.81,88.62,88.68,67000.0,77.612,77.7345,77.5682,77.6207,67000.0
2013-01-09 14:30:00,88.68,88.79,88.39,88.79,58300.0,77.6207,77.717,77.3669,77.717,58300.0
2013-01-09 15:00:00,88.81,88.88,88.73,88.86,40000.0,77.7345,77.7958,77.6645,77.7783,40000.0
2013-01-09 15:30:00,88.81,88.99,88.73,88.85,41400.0,77.7345,77.8921,77.6645,77.7695,41400.0
2013-01-10 09:30:00,89.06,89.61,89.03,89.2,39500.0,77.9533,78.4347,77.9271,78.0759,39500.0
2013-01-10 10:00:00,89.23,89.29,88.8,89.0,36500.0,78.1021,78.1547,77.7258,77.9008,36500.0
2013-01-10 10:30:00,88.95,89.0,88.66,89.0,38800.0,77.8571,77.9008,77.6032,77.9008,38800.0
2013-01-10 11:00:00,88.97,88.97,88.6,88.95,32000.0,77.8746,77.8746,77.5507,77.8571,32000.0
2013-01-10 11:30:00,88.96,88.98,88.47,88.57,30100.0,77.8658,77.8833,77.4369,77.5244,30100.0
2013-01-10 12:00:00,88.59,88.89,88.59,88.82,25200.0,77.5419,77.8045,77.5419,77.7433,25200.0
2013-01-10 12:30:00,88.84,89.04,88.84,88.89,43400.0,77.7608,77.9358,77.7608,77.8045,43400.0
2013-01-10 13:00:00,88.93,89.01,88.9,88.94,18400.0,77.8395,77.9096,77.8133,77.8483,18400.0
2013-01-10 13:30:00,88.91,89.01,88.9,88.98,10800.0,77.822,77.9096,77.8133,77.8833,10800.0
2013-01-10 14:00:00,89.01,89.02,88.85,88.98,30800.0,77.9096,77.9183,77.7695,77.8833,30800.0
2013-01-10 14:30:00,88.98,89.03,88.95,89.0,36400.0,77.8833,77.9271,77.8571,77.9008,36400.0
2013-01-10 15:00:00,89.02,89.02,88.49,88.64,39100.0,77.9183,77.9183,77.4544,77.5857,39100.0
2013-01-10 15:30:00,88.64,88.9,88.38,88.44,78500.0,77.5857,77.8133,77.3581,77.4107,78500.0
2013-01-11 09:30:00,88.5,89.13,88.36,88.62,76600.0,77.4632,78.0146,77.3406,77.5682,76600.0
2013-01-11 10:00:00,88.59,88.86,88.45,88.61,40600.0,77.5419,77.7783,77.4194,77.5595,40600.0
2013-01-11 10:30:00,88.59,88.62,88.09,88.5,33200.0,77.5419,77.5682,77.1043,77.4632,33200.0
2013-01-11 11:00:00,88.5,88.54,88.17,88.22,40900.0,77.4632,77.4982,77.1743,77.2181,40900.0
2013-01-11 11:30:00,88.17,88.41,88.06,88.37,63100.0,77.1743,77.3844,77.078,77.3494,63100.0
2013-01-11 12:00:00,88.38,88.42,88.27,88.37,36600.0,77.3581,77.3932,77.2619,77.3494,36600.0
2013-01-11 12:30:00,88.34,88.48,88.2,88.44,49200.0,77.3231,77.4457,77.2006,77.4107,49200.0
2013-01-11 13:00:00,88.49,88.6,88.37,88.53,94700.0,77.4544,77.5507,77.3494,77.4894,94700.0
2013-01-11 13:30:00,88.52,88.82,88.52,88.79,39300.0,77.4807,77.7433,77.4807,77.717,39300.0
2013-01-11 14:00:00,88.82,89.04,88.69,88.99,51700.0,77.7433,77.9358,77.6295,77.8921,51700.0
2013-01-11 14:30:00,89.01,89.15,88.81,88.95,49200.0,77.9096,78.0321,77.7345,77.8571,49200.0
2013-01-11 15:00:00,88.96,89.03,88.88,88.97,40800.0,77.8658,77.9271,77.7958,77.8746,40800.0
2013-01-11 15:30:00,88.97,89.05,88.8,88.88,162300.0,77.8746,77.9446,77.7258,77.7958,162300.0
2013-01-14 09:30:00,88.86,89.11,88.55,88.65,15100.0,77.7783,77.9971,77.5069,77.5945,15100.0
2013-01-14 10:00:00,88.56,88.77,88.5,88.68,39400.0,77.5157,77.6995,77.4632,77.6207,39400.0
2013-01-14 10:30:00,88.68,88.86,88.17,88.22,51700.0,77.6207,77.7783,77.1743,77.2181,51700.0
2013-01-14 11:00:00,88.24,88.48,88.18,88.44,44500.0,77.2356,77.4457,77.1831,77.4107,44500.0
2013-01-14 11:30:00,88.44,88.77,88.43,88.7,16300.0,77.4107,77.6995,77.4019,77.6382,16300.0
2013-01-14 12:00:00,88.7,88.74,88.43,88.65,36000.0,77.6382,77.6732,77.4019,77.5945,36000.0
2013-01-14 12:30:00,88.65,88.72,88.56,88.58,26500.0,77.5945,77.6557,77.5157,77.5332,26500.0
2013-01-14 13:00:00,88.6,88.75,88.59,88.68,27900.0,77.5507,77.682,77.5419,77.6207,27900.0
2013-01-14 13:30:00,88.66,88.85,88.63,88.85,30600.0,77.6032,77.7695,77.577,77.7695,30600.0
2013-01-14 14:00:00,88.8,89.0,88.74,88.87,42500.0,77.7258,77.9008,77.6732,77.787,42500.0
2013-01-14 14:30:00,88.84,89.0,88.77,88.91,67600.0,77.7608,77.9008,77.6995,77.822,67600.0
2013-01-14 15:00:00,88.9,89.05,88.89,89.04,54800.0,77.8133,77.9446,77.8045,77.9358,54800.0
2013-01-14 15:30:00,89.04,89.1,88.92,89.09,74100.0,77.9358,77.9883,77.8308,77.9796,74100.0
2013-01-15 09:30:00,89.35,89.5,88.66,89.36,73900.0,78.2072,78.3385,77.6032,78.2159,73900.0
2013-01-15 10:00:00,89.36,89.62,89.2,89.44,70600.0,78.2159,78.4435,78.0759,78.2859,70600.0
2013-01-15 10:30:00,89.47,89.96,89.41,89.92,42800.0,78.3122,78.7411,78.2597,78.7061,42800.0
2013-01-15 11:00:00,89.93,90.14,89.89,90.05,32900.0,78.7148,78.8986,78.6798,78.8199,32900.0
2013-01-15 11:30:00,90.09,90.24,89.99,90.16,26200.0,78.8549,78.9862,78.7674,78.9162,26200.0
2013-01-15 12:00:00,90.16,90.63,90.14,90.61,36900.0,78.9162,79.3275,78.8986,79.31,36900.0
2013-01-15 12:30:00,90.64,90.81,90.58,90.67,44100.0,79.3363,79.4851,79.2838,79.3626,44100.0
2013-01-15 13:00:00,90.67,90.69,90.53,90.63,23300.0,79.3626,79.3801,79.24,79.3275,23300.0
2013-01-15 13:30:00,90.63,90.85,90.57,90.79,41100.0,79.3275,79.5201,79.275,79.4676,41100.0
2013-01-15 14:00:00,90.79,90.81,90.38,90.43,26500.0,79.4676,79.4851,79.1087,79.1525,26500.0
2013-01-15 14:30:00,90.45,90.87,90.42,90.73,37100.0,79.17,79.5376,79.1437,79.4151,37100.0
2013-01-15 15:00:00,90.74,91.14,90.74,90.88,49100.0,79.4238,79.7739,79.4238,79.5464,49100.0
2013-01-15 15:30:00,90.89,91.23,90.84,91.05,60900.0,79.5551,79.8527,79.5114,79.6952,60900.0
2013-01-16 09:30:00,91.06,91.1,90.5,90.95,21400.0,79.7039,79.7389,79.2138,79.6076,21400.0
2013-01-16 10:00:00,90.85,90.85,90.06,90.34,27200.0,79.5201,79.5201,78.8286,79.0737,27200.0
2013-01-16 10:30:00,90.33,90.41,90.13,90.14,14900.0,79.065,79.135,78.8899,78.8986,14900.0
2013-01-16 11:00:00,90.18,90.39,90.13,90.39,17400.0,78.9337,79.1175,78.8899,79.1175,17400.0
2013-01-16 11:30:00,90.31,90.34,90.2,90.26,16100.0,79.0474,79.0737,78.9512,79.0037,16100.0
2013-01-16 12:00:00,90.23,90.34,90.1,90.2,6800.0,78.9774,79.0737,78.8636,78.9512,6800.0
2013-01-16 12:30:00,90.24,90.26,90.06,90.09,14100.0,78.9862,79.0037,78.8286,78.8549,14100.0
2013-01-16 13:00:00,90.1,90.13,90.01,90.1,16000.0,78.8636,78.8899,78.7849,78.8636,16000.0
2013-01-16 13:30:00,90.09,90.34,90.01,90.19,12700.0,78.8549,79.0737,78.7849,78.9424,12700.0
2013-01-16 14:00:00,90.19,90.28,90.14,90.18,63100.0,78.9424,79.0212,78.8986,78.9337,63100.0
2013-01-16 14:30:00,90.16,90.23,90.1,90.17,12100.0,78.9162,78.9774,78.8636,78.9249,12100.0
2013-01-16 15:00:00,90.11,90.35,90.11,90.22,33800.0,78.8724,79.0825,78.8724,78.9687,33800.0
2013-01-16 15:30:00,90.26,90.43,90.08,90.16,64100.0,79.0037,79.1525,78.8461,78.9162,64100.0
2013-01-17 09:30:00,90.69,90.83,90.03,90.67,14300.0,79.3801,79.5026,78.8024,79.3626,14300.0
2013-01-17 10:00:00,90.61,90.86,90.48,90.7,27200.0,79.31,79.5289,79.1962,79.3888,27200.0
2013-01-17 10:30:00,90.75,90.75,90.57,90.72,27800.0,79.4326,79.4326,79.275,79.4063,27800.0
2013-01-17 11:00:00,90.72,90.89,90.7,90.73,14100.0,79.4063,79.5551,79.3888,79.4151,14100.0
2013-01-17 11:30:00,90.72,90.81,90.66,90.68,17100.0,79.4063,79.4851,79.3538,79.3713,17100.0
2013-01-17 12:00:00,90.69,90.96,90.58,90.91,38300.0,79.3801,79.6164,79.2838,79.5726,38300.0
2013-01-17 12:30:00,90.87,90.96,90.74,90.74,14500.0,79.5376,79.6164,79.4238,79.4238,14500.0
2013-01-17 13:00:00,90.77,91.0,90.65,91.0,38800.0,79.4501,79.6514,79.345,79.6514,38800.0
2013-01-17 13:30:00,91.0,91.02,90.87,91.02,33300.0,79.6514,79.6689,79.5376,79.6689,33300.0
2013-01-17 14:00:00,91.02,91.13,90.96,91.01,14800.0,79.6689,79.7652,79.6164,79.6602,14800.0
2013-01-17 14:30:00,91.01,91.04,90.98,91.0,20500.0,79.6602,79.6864,79.6339,79.6514,20500.0
2013-01-17 15:00:00,91.01,91.3,90.98,91.26,27900.0,79.6602,79.914,79.6339,79.879,27900.0
2013-01-17 15:30:00,91.24,91.29,91.11,91.13,57500.0,79.8615,79.9052,79.7477,79.7652,57500.0
2013-01-18 09:30:00,91.47,91.49,90.99,91.05,53200.0,80.0628,80.0803,79.6426,79.6952,53200.0
2013-01-18 10:00:00,91.14,91.22,91.05,91.13,16500.0,79.7739,79.844,79.6952,79.7652,16500.0
2013-01-18 10:30:00,91.16,91.18,90.83,90.88,27800.0,79.7914,79.809,79.5026,79.5464,27800.0
2013-01-18 11:00:00,90.8,91.12,90.75,91.02,16300.0,79.4763,79.7564,79.4326,79.6689,16300.0
2013-01-18 11:30:00,91.02,91.11,90.79,90.85,15500.0,79.6689,79.7477,79.4676,79.5201,15500.0
2013-01-18 12:00:00,90.8,91.04,90.79,90.93,34300.0,79.4763,79.6864,79.4676,79.5901,34300.0
2013-01-18 12:30:00,90.89,91.16,90.89,91.16,21100.0,79.5551,79.7914,79.5551,79.7914,21100.0
2013-01-18 13:00:00,91.17,91.33,91.13,91.29,22500.0,79.8002,79.9402,79.7652,79.9052,22500.0
2013-01-18 13:30:00,91.32,91.39,91.23,91.36,26600.0,79.9315,79.9928,79.8527,79.9665,26600.0
2013-01-18 14:00:00,91.36,91.41,91.3,91.35,18000.0,79.9665,80.0103,79.914,79.9578,18000.0
2013-01-18 14:30:00,91.35,91.4,91.24,91.29,18600.0,79.9578,80.0015,79.8615,79.9052,18600.0
2013-01-18 15:00:00,91.28,91.53,91.24,91.47,45700.0,79.8965,80.1153,79.8615,80.0628,45700.0
2013-01-18 15:30:00,91.46,91.63,91.34,91.39,62200.0,80.054,80.2028,79.949,79.9928,62200.0
2013-01-22 09:30:00,91.4,91.44,90.97,91.0,15200.0,80.0015,80.0365,79.6251,79.6514,15200.0
2013-01-22 10:00:00,90.97,91.01,90.51,90.51,21600.0,79.6251,79.6602,79.2225,79.2225,21600.0
2013-01-22 10:30:00,90.52,90.82,90.52,90.82,12800.0,79.2313,79.4938,79.2313,79.4938,12800.0
2013-01-22 11:00:00,90.8,90.89,90.68,90.69,20500.0,79.4763,79.5551,79.3713,79.3801,20500.0
2013-01-22 11:30:00,90.69,90.69,90.42,90.49,23500.0,79.3801,79.3801,79.1437,79.205,23500.0
2013-01-22 12:00:00,90.5,90.61,90.43,90.49,24200.0,79.2138,79.31,79.1525,79.205,24200.0
2013-01-22 12:30:00,90.5,90.61,90.43,90.49,38000.0,79.2138,79.31,79.1525,79.205,38000.0
2013-01-22 13:00:00,90.47,90.54,90.43,90.48,28600.0,79.1875,79.2488,79.1525,79.1962,28600.0
2013-01-22 13:30:00,90.5,90.82,90.44,90.75,42000.0,79.2138,79.4938,79.1612,79.4326,42000.0
2013-01-22 14:00:00,90.7,90.84,90.56,90.58,21900.0,79.3888,79.5114,79.2663,79.2838,21900.0
2013-01-22 14:30:00,90.57,91.03,90.54,91.03,84200.0,79.275,79.6777,79.2488,79.6777,84200.0
2013-01-22 15:00:00,91.0,91.49,90.99,91.2,71600.0,79.6514,80.0803,79.6426,79.8265,71600.0
2013-01-22 15:30:00,91.2,91.56,91.16,91.52,76800.0,79.8265,80.1416,79.7914,80.1065,76800.0
2013-01-23 09:30:00,91.81,91.99,91.5,91.61,79800.0,80.3604,80.5179,80.089,80.1853,79800.0
2013-01-23 10:00:00,91.61,91.79,91.54,91.69,47800.0,80.1853,80.3429,80.1241,80.2553,47800.0
2013-01-23 10:30:00,91.69,91.71,91.49,91.61,45600.0,80.2553,80.2729,80.0803,80.1853,45600.0
2013-01-23 11:00:00,91.62,91.82,91.58,91.68,58400.0,80.1941,80.3691,80.1591,80.2466,58400.0
2013-01-23 11:30:00,91.71,91.82,91.61,91.82,16800.0,80.2729,80.3691,80.1853,80.3691,16800.0
2013-01-23 12:00:00,91.77,91.86,91.72,91.77,14300.0,80.3254,80.4041,80.2816,80.3254,14300.0
2013-01-23 12:30:00,91.76,91.98,91.71,91.98,20500.0,80.3166,80.5092,80.2729,80.5092,20500.0
2013-01-23 13:00:00,91.98,92.18,91.92,92.03,33800.0,80.5092,80.6842,80.4567,80.5529,33800.0
2013-01-23 13:30:00,92.0,92.38,92.0,92.31,35200.0,80.5267,80.8593,80.5267,80.798,35200.0
2013-01-23 14:00:00,92.31,92.55,92.28,92.51,21800.0,80.798,81.0081,80.7718,80.9731,21800.0
2013-01-23 14:30:00,92.52,92.61,92.44,92.61,25500.0,80.9818,81.0606,80.9118,81.0606,25500.0
2013-01-23 15:00:00,92.6,92.62,92.47,92.59,31500.0,81.0519,81.0694,80.9381,81.0431,31500.0
2013-01-23 15:30:00,92.59,92.73,92.44,92.55,71800.0,81.0431,81.1657,80.9118,81.0081,71800.0
2013-01-24 09:30:00,92.44,93.31,92.44,92.93,19200.0,80.9118,81.6733,80.9118,81.3407,19200.0
2013-01-24 10:00:00,93.0,93.15,92.93,92.97,26800.0,81.402,81.5333,81.3407,81.3757,26800.0
2013-01-24 10:30:00,93.05,93.58,92.98,93.47,20900.0,81.4457,81.9096,81.3845,81.8134,20900.0
2013-01-24 11:00:00,93.47,93.65,93.01,93.08,16800.0,81.8134,81.9709,81.4107,81.472,16800.0
2013-01-24 11:30:00,93.12,93.23,93.05,93.2,18700.0,81.507,81.6033,81.4457,81.577,18700.0
2013-01-24 12:00:00,93.23,93.34,93.19,93.29,16700.0,81.6033,81.6996,81.5683,81.6558,16700.0
2013-01-24 12:30:00,93.25,93.3,93.02,93.15,36300.0,81.6208,81.6646,81.4195,81.5333,36300.0
2013-01-24 13:00:00,93.15,93.35,93.07,93.35,14700.0,81.5333,81.7083,81.4632,81.7083,14700.0
2013-01-24 13:30:00,93.35,93.36,92.93,92.96,24400.0,81.7083,81.7171,81.3407,81.367,24400.0
2013-01-24 14:00:00,92.96,93.12,92.95,93.07,23100.0,81.367,81.507,81.3582,81.4632,23100.0
2013-01-24 14:30:00,93.07,93.21,93.07,93.17,18000.0,81.4632,81.5858,81.4632,81.5508,18000.0
2013-01-24 15:00:00,93.11,93.73,93.11,93.73,44100.0,81.4983,82.0409,81.4983,82.0409,44100.0
2013-01-24 15:30:00,93.74,93.74,93.38,93.49,64000.0,82.0497,82.0497,81.7346,81.8309,64000.0
2013-01-25 09:30:00,93.85,93.85,93.33,93.42,30200.0,82.146,82.146,81.6908,81.7696,30200.0
2013-01-25 10:00:00,93.4,93.78,93.34,93.4,15000.0,81.7521,82.0847,81.6996,81.7521,15000.0
2013-01-25 10:30:00,93.36,93.62,93.23,93.52,32900.0,81.7171,81.9447,81.6033,81.8571,32900.0
2013-01-25 11:00:00,93.49,93.57,93.27,93.31,37400.0,81.8309,81.9009,81.6383,81.6733,37400.0
2013-01-25 11:30:00,93.32,93.59,93.16,93.58,21600.0,81.6821,81.9184,81.542,81.9096,21600.0
2013-01-25 12:00:00,93.57,93.87,93.57,93.78,38000.0,81.9009,82.1635,81.9009,82.0847,38000.0
2013-01-25 12:30:00,93.77,93.79,93.58,93.62,12000.0,82.076,82.0935,81.9096,81.9447,12000.0
2013-01-25 13:00:00,93.65,94.15,93.65,93.86,26000.0,81.9709,82.4086,81.9709,82.1547,26000.0
2013-01-25 13:30:00,93.89,94.17,93.89,94.04,32100.0,82.181,82.4261,82.181,82.3123,32100.0
2013-01-25 14:00:00,94.03,94.1,93.79,93.85,17900.0,82.3035,82.3648,82.0935,82.146,17900.0
2013-01-25 14:30:00,93.84,94.01,93.77,93.8,16400.0,82.1372,82.286,82.076,82.1022,16400.0
2013-01-25 15:00:00,93.83,93.83,93.55,93.61,28300.0,82.1285,82.1285,81.8834,81.9359,28300.0
2013-01-25 15:30:00,93.61,93.67,93.31,93.45,67300.0,81.9359,81.9884,81.6733,81.7959,67300.0
2013-01-28 09:30:00,93.51,93.89,93.42,93.66,13000.0,81.8484,82.181,81.7696,81.9797,13000.0
2013-01-28 10:00:00,93.65,93.79,93.41,93.57,19700.0,81.9709,82.0935,81.7608,81.9009,19700.0
2013-01-28 10:30:00,93.52,93.68,93.46,93.59,16300.0,81.8571,81.9972,81.8046,81.9184,16300.0
2013-01-28 11:00:00,93.67,93.96,93.67,93.88,38300.0,81.9884,82.2423,81.9884,82.1722,38300.0
2013-01-28 11:30:00,93.93,94.0,93.8,93.91,22000.0,82.216,82.2773,82.1022,82.1985,22000.0
2013-01-28 12:00:00,93.88,93.92,93.69,93.87,22000.0,82.1722,82.2072,82.0059,82.1635,22000.0
2013-01-28 12:30:00,93.81,93.89,93.71,93.84,10100.0,82.111,82.181,82.0234,82.1372,10100.0
2013-01-28 13:00:00,93.77,93.98,93.72,93.95,26300.0,82.076,82.2598,82.0322,82.2335,26300.0
2013-01-28 13:30:00,93.92,94.1,93.9,94.09,13500.0,82.2072,82.3648,82.1897,82.356,13500.0
2013-01-28 14:00:00,94.07,94.17,93.92,94.0,35400.0,82.3385,82.4261,82.2072,82.2773,35400.0
2013-01-28 14:30:00,94.02,94.07,93.86,93.98,16900.0,82.2948,82.3385,82.1547,82.2598,16900.0
2013-01-28 15:00:00,93.98,94.03,93.64,93.75,26600.0,82.2598,82.3035,81.9622,82.0584,26600.0
2013-01-28 15:30:00,93.68,93.77,93.57,93.66,26900.0,81.9972,82.076,81.9009,81.9797,26900.0
2013-01-29 09:30:00,93.71,93.89,93.41,93.44,19900.0,82.0234,82.181,81.7608,81.7871,19900.0
2013-01-29 10:00:00,93.44,93.5,93.16,93.42,29200.0,81.7871,81.8396,81.542,81.7696,29200.0
2013-01-29 10:30:00,93.47,93.5,93.42,93.5,20500.0,81.8134,81.8396,81.7696,81.8396,20500.0
2013-01-29 11:00:00,93.48,93.71,93.34,93.71,49700.0,81.8221,82.0234,81.6996,82.0234,49700.0
2013-01-29 11:30:00,93.69,93.9,93.69,93.85,25100.0,82.0059,82.1897,82.0059,82.146,25100.0
2013-01-29 12:00:00,93.85,93.9,93.8,93.83,16400.0,82.146,82.1897,82.1022,82.1285,16400.0
2013-01-29 12:30:00,93.83,94.02,93.76,94.02,20600.0,82.1285,82.2948,82.0672,82.2948,20600.0
2013-01-29 13:00:00,94.02,94.08,93.87,93.89,13000.0,82.2948,82.3473,82.1635,82.181,13000.0
2013-01-29 13:30:00,93.91,93.95,93.71,93.76,27900.0,82.1985,82.2335,82.0234,82.0672,27900.0
2013-01-29 14:00:00,93.77,93.95,93.73,93.87,28000.0,82.076,82.2335,82.0409,82.1635,28000.0
2013-01-29 14:30:00,93.85,93.9,93.77,93.84,28900.0,82.146,82.1897,82.076,82.1372,28900.0
2013-01-29 15:00:00,93.86,93.9,93.68,93.73,32100.0,82.1547,82.1897,81.9972,82.0409,32100.0
2013-01-29 15:30:00,93.73,93.87,93.72,93.82,36600.0,82.0409,82.1635,82.0322,82.1197,36600.0
2013-01-30 09:30:00,93.78,94.07,93.78,93.92,18800.0,82.0847,82.3385,82.0847,82.2072,18800.0
2013-01-30 10:00:00,93.92,93.92,93.4,93.45,32700.0,82.2072,82.2072,81.7521,81.7959,32700.0
2013-01-30 10:30:00,93.43,93.78,93.41,93.77,19700.0,81.7784,82.0847,81.7608,82.076,19700.0
2013-01-30 11:00:00,93.77,93.84,93.7,93.71,27000.0,82.076,82.1372,82.0147,82.0234,27000.0
2013-01-30 11:30:00,93.68,93.69,93.55,93.64,14900.0,81.9972,82.0059,81.8834,81.9622,14900.0
2013-01-30 12:00:00,93.64,93.68,93.51,93.57,38400.0,81.9622,81.9972,81.8484,81.9009,38400.0
2013-01-30 12:30:00,93.59,93.88,93.56,93.77,21600.0,81.9184,82.1722,81.8921,82.076,21600.0
2013-01-30 13:00:00,93.76,93.88,93.63,93.77,45500.0,82.0672,82.1722,81.9534,82.076,45500.0
2013-01-30 13:30:00,93.77,93.81,93.71,93.79,16000.0,82.076,82.111,82.0234,82.0935,16000.0
2013-01-30 14:00:00,93.76,93.85,93.63,93.65,15900.0,82.0672,82.146,81.9534,81.9709,15900.0
2013-01-30 14:30:00,93.66,93.81,93.58,93.66,16200.0,81.9797,82.111,81.9096,81.9797,16200.0
2013-01-30 15:00:00,93.67,93.71,93.37,93.47,41700.0,81.9884,82.0234,81.7258,81.8134,41700.0
2013-01-30 15:30:00,93.46,93.5,93.34,93.44,71400.0,81.8046,81.8396,81.6996,81.7871,71400.0
2013-01-31 09:30:00,92.99,94.13,92.99,93.94,16100.0,81.3932,82.3911,81.3932,82.2248,16100.0
2013-01-31 10:00:00,93.9,94.05,93.65,93.69,18700.0,82.1897,82.321,81.9709,82.0059,18700.0
2013-01-31 10:30:00,93.72,93.96,93.67,93.71,19700.0,82.0322,82.2423,81.9884,82.0234,19700.0
2013-01-31 11:00:00,93.72,93.74,93.0,93.33,43000.0,82.0322,82.0497,81.402,81.6908,43000.0
2013-01-31 11:30:00,93.33,93.34,92.81,92.89,27400.0,81.6908,81.6996,81.2357,81.3057,27400.0
2013-01-31 12:00:00,92.89,93.01,92.74,92.8,25500.0,81.3057,81.4107,81.1744,81.2269,25500.0
2013-01-31 12:30:00,92.84,93.12,92.8,93.07,14900.0,81.2619,81.507,81.2269,81.4632,14900.0
2013-01-31 13:00:00,93.06,93.09,92.91,93.03,15800.0,81.4545,81.4808,81.3232,81.4282,15800.0
2013-01-31 13:30:00,93.03,93.26,92.98,93.0,33900.0,81.4282,81.6296,81.3845,81.402,33900.0
2013-01-31 14:00:00,92.96,93.06,92.65,92.94,40000.0,81.367,81.4545,81.0956,81.3495,40000.0
2013-01-31 14:30:00,92.91,93.03,92.84,92.97,20400.0,81.3232,81.4282,81.2619,81.3757,20400.0
2013-01-31 15:00:00,92.95,92.98,92.78,92.85,22600.0,81.3582,81.3845,81.2094,81.2707,22600.0
2013-01-31 15:30:00,92.86,92.86,92.46,92.52,96000.0,81.2794,81.2794,80.9293,80.9818,96000.0
2013-02-01 09:30:00,93.22,93.23,92.67,92.87,25400.0,81.5945,81.6033,81.1131,81.2882,25400.0
2013-02-01 10:00:00,92.9,93.0,92.6,92.71,23600.0,81.3145,81.402,81.0519,81.1481,23600.0
2013-02-01 10:30:00,92.67,92.76,92.53,92.66,18800.0,81.1131,81.1919,80.9906,81.1044,18800.0
2013-02-01 11:00:00,92.71,92.98,92.68,92.71,14000.0,81.1481,81.3845,81.1219,81.1481,14000.0
2013-02-01 11:30:00,92.71,92.97,92.71,92.92,23500.0,81.1481,81.3757,81.1481,81.332,23500.0
2013-02-01 12:00:00,92.94,93.01,92.92,92.98,26000.0,81.3495,81.4107,81.332,81.3845,26000.0
2013-02-01 12:30:00,93.07,93.08,92.94,93.01,24700.0,81.4632,81.472,81.3495,81.4107,24700.0
2013-02-01 13:00:00,93.0,93.11,92.96,93.02,26800.0,81.402,81.4983,81.367,81.4195,26800.0
2013-02-01 13:30:00,93.04,93.07,93.0,93.04,10800.0,81.437,81.4632,81.402,81.437,10800.0
2013-02-01 14:00:00,93.03,93.17,92.99,93.17,27500.0,81.4282,81.5508,81.3932,81.5508,27500.0
2013-02-01 14:30:00,93.15,93.29,93.04,93.22,26300.0,81.5333,81.6558,81.437,81.5945,26300.0
2013-02-01 15:00:00,93.21,93.33,93.18,93.32,48200.0,81.5858,81.6908,81.5595,81.6821,48200.0
2013-02-01 15:30:00,93.31,93.67,93.26,93.6,92400.0,81.6733,81.9884,81.6296,81.9272,92400.0
2013-02-04 09:30:00,93.56,93.8,93.21,93.79,30300.0,81.8921,82.1022,81.5858,82.0935,30300.0
2013-02-04 10:00:00,93.78,93.86,93.62,93.7,47900.0,82.0847,82.1547,81.9447,82.0147,47900.0
2013-02-04 10:30:00,93.7,93.73,93.55,93.62,40900.0,82.0147,82.0409,81.8834,81.9447,40900.0
2013-02-04 11:00:00,93.6,93.61,93.44,93.5,23600.0,81.9272,81.9359,81.7871,81.8396,23600.0
2013-02-04 11:30:00,93.45,93.48,93.03,93.09,8400.0,81.7959,81.8221,81.4282,81.4808,8400.0
2013-02-04 12:00:00,93.08,93.08,92.82,92.95,15700.0,81.472,81.472,81.2444,81.3582,15700.0
2013-02-04 12:30:00,92.95,93.5,92.9,93.5,28500.0,81.3582,81.8396,81.3145,81.8396,28500.0
2013-02-04 13:00:00,93.45,93.54,93.4,93.4,21500.0,81.7959,81.8746,81.7521,81.7521,21500.0
2013-02-04 13:30:00,93.42,93.54,93.34,93.34,30500.0,81.7696,81.8746,81.6996,81.6996,30500.0
2013-02-04 14:00:00,93.31,93.66,93.31,93.62,25000.0,81.6733,81.9797,81.6733,81.9447,25000.0
2013-02-04 14:30:00,93.64,93.64,93.34,93.54,19700.0,81.9622,81.9622,81.6996,81.8746,19700.0
2013-02-04 15:00:00,93.57,93.57,93.12,93.22,44600.0,81.9009,81.9009,81.507,81.5945,44600.0
2013-02-04 15:30:00,93.22,94.15,93.11,93.53,174300.0,81.5945,82.4086,81.4983,81.8659,174300.0
2013-02-05 09:30:00,93.47,93.97,92.91,93.6,38200.0,81.8134,82.251,81.3232,81.9272,38200.0
2013-02-05 10:00:00,93.65,93.76,93.31,93.46,22700.0,81.9709,82.0672,81.6733,81.8046,22700.0
2013-02-05 10:30:00,93.48,93.99,93.36,93.99,65600.0,81.8221,82.2685,81.7171,82.2685,65600.0
2013-02-05 11:00:00,93.89,94.11,93.89,93.97,16700.0,82.181,82.3736,82.181,82.251,16700.0
2013-02-05 11:30:00,93.93,93.99,93.79,93.86,23600.0,82.216,82.2685,82.0935,82.1547,23600.0
2013-02-05 12:00:00,93.81,93.91,93.55,93.6,24400.0,82.111,82.1985,81.8834,81.9272,24400.0
2013-02-05 12:30:00,93.66,93.82,93.62,93.72,10900.0,81.9797,82.1197,81.9447,82.0322,10900.0
2013-02-05 13:00:00,93.75,93.84,93.71,93.77,20800.0,82.0584,82.1372,82.0234,82.076,20800.0
2013-02-05 13:30:00,93.73,93.75,93.58,93.6,18500.0,82.0409,82.0584,81.9096,81.9272,18500.0
2013-02-05 14:00:00,93.65,93.8,93.59,93.61,11300.0,81.9709,82.1022,81.9184,81.9359,11300.0
2013-02-05 14:30:00,93.61,93.8,93.61,93.7,9900.0,81.9359,82.1022,81.9359,82.0147,9900.0
2013-02-05 15:00:00,93.69,93.74,93.55,93.67,21800.0,82.0059,82.0497,81.8834,81.9884,21800.0
2013-02-05 15:30:00,93.66,93.7,93.46,93.49,52300.0,81.9797,82.0147,81.8046,81.8309,52300.0
2013-02-06 09:30:00,93.13,93.76,92.76,92.83,19700.0,81.5158,82.0672,81.1919,81.2532,19700.0
2013-02-06 10:00:00,92.76,93.21,92.76,93.21,17500.0,81.1919,81.5858,81.1919,81.5858,17500.0
2013-02-06 10:30:00,93.21,93.23,92.96,93.11,10300.0,81.5858,81.6033,81.367,81.4983,10300.0
2013-02-06 11:00:00,93.11,93.46,93.1,93.34,12800.0,81.4983,81.8046,81.4895,81.6996,12800.0
2013-02-06 11:30:00,93.37,93.48,93.32,93.48,14100.0,81.7258,81.8221,81.6821,81.8221,14100.0
2013-02-06 12:00:00,93.47,93.64,93.38,93.57,16100.0,81.8134,81.9622,81.7346,81.9009,16100.0
2013-02-06 12:30:00,93.54,93.68,93.41,93.41,7100.0,81.8746,81.9972,81.7608,81.7608,7100.0
2013-02-06 13:00:00,93.4,93.47,93.17,93.21,11200.0,81.7521,81.8134,81.5508,81.5858,11200.0
2013-02-06 13:30:00,93.2,93.88,93.09,93.78,65100.0,81.577,82.1722,81.4808,82.0847,65100.0
2013-02-06 14:00:00,93.78,93.78,93.43,93.56,18400.0,82.0847,82.0847,81.7784,81.8921,18400.0
2013-02-06 14:30:00,93.53,93.71,93.5,93.68,13100.0,81.8659,82.0234,81.8396,81.9972,13100.0
2013-02-06 15:00:00,93.66,93.72,93.53,93.66,29100.0,81.9797,82.0322,81.8659,81.9797,29100.0
2013-02-06 15:30:00,93.66,93.73,93.49,93.63,57300.0,81.9797,82.0409,81.8309,81.9534,57300.0
2013-02-07 09:30:00,93.47,93.47,93.03,93.24,44800.0,81.8134,81.8134,81.4282,81.612,44800.0
2013-02-07 10:00:00,93.24,93.45,92.91,93.01,28800.0,81.612,81.7959,81.3232,81.4107,28800.0
2013-02-07 10:30:00,93.06,93.14,92.77,92.86,5000.0,81.4545,81.5245,81.2007,81.2794,5000.0
2013-02-07 11:00:00,92.87,93.01,92.75,92.8,61300.0,81.2882,81.4107,81.1832,81.2269,61300.0
2013-02-07 11:30:00,92.79,92.89,92.52,92.62,44100.0,81.2182,81.3057,80.9818,81.0694,44100.0
2013-02-07 12:00:00,92.67,92.82,92.64,92.72,6100.0,81.1131,81.2444,81.0869,81.1569,6100.0
2013-02-07 12:30:00,92.7,93.24,92.68,93.23,14500.0,81.1394,81.612,81.1219,81.6033,14500.0
2013-02-07 13:00:00,93.15,93.22,92.78,92.94,9100.0,81.5333,81.5945,81.2094,81.3495,9100.0
2013-02-07 13:30:00,93.0,93.19,92.82,93.18,28800.0,81.402,81.5683,81.2444,81.5595,28800.0
2013-02-07 14:00:00,93.18,93.46,93.17,93.46,14000.0,81.5595,81.8046,81.5508,81.8046,14000.0
2013-02-07 14:30:00,93.47,93.77,93.15,93.77,30500.0,81.8134,82.076,81.5333,82.076,30500.0
2013-02-07 15:00:00,93.75,93.8,93.57,93.79,24200.0,82.0584,82.1022,81.9009,82.0935,24200.0
2013-02-07 15:30:00,93.77,93.86,93.53,93.81,45700.0,82.076,82.1547,81.8659,82.111,45700.0
2013-02-08 09:30:00,93.79,94.11,93.7,93.74,18800.0,82.0935,82.3736,82.0147,82.0497,18800.0
2013-02-08 10:00:00,93.77,93.82,93.49,93.6,26000.0,82.076,82.1197,81.8309,81.9272,26000.0
2013-02-08 10:30:00,93.6,93.79,93.6,93.72,26500.0,81.9272,82.0935,81.9272,82.0322,26500.0
2013-02-08 11:00:00,93.71,93.72,93.44,93.48,17800.0,82.0234,82.0322,81.7871,81.8221,17800.0
2013-02-08 11:30:00,93.48,93.71,93.41,93.71,12200.0,81.8221,82.0234,81.7608,82.0234,12200.0
2013-02-08 12:00:00,93.74,93.8,93.67,93.69,8900.0,82.0497,82.1022,81.9884,82.0059,8900.0
2013-02-08 12:30:00,93.67,93.71,93.55,93.65,6300.0,81.9884,82.0234,81.8834,81.9709,6300.0
2013-02-08 13:00:00,93.63,93.68,93.41,93.41,10300.0,81.9534,81.9972,81.7608,81.7608,10300.0
2013-02-08 13:30:00,93.42,93.65,93.4,93.52,11900.0,81.7696,81.9709,81.7521,81.8571,11900.0
2013-02-08 14:00:00,93.54,93.55,93.37,93.55,10400.0,81.8746,81.8834,81.7258,81.8834,10400.0
2013-02-08 14:30:00,93.51,93.76,93.51,93.63,14100.0,81.8484,82.0672,81.8484,81.9534,14100.0
2013-02-08 15:00:00,93.66,93.72,93.51,93.56,20000.0,81.9797,82.0322,81.8484,81.8921,20000.0
2013-02-08 15:30:00,93.59,93.7,93.52,93.6,46800.0,81.9184,82.0147,81.8571,81.9272,46800.0
2013-02-11 09:30:00,93.43,93.43,92.66,92.66,8300.0,81.7784,81.7784,81.1044,81.1044,8300.0
2013-02-11 10:00:00,92.74,92.95,92.6,92.86,13600.0,81.1744,81.3582,81.0519,81.2794,13600.0
2013-02-11 10:30:00,92.87,93.01,92.65,93.0,6700.0,81.2882,81.4107,81.0956,81.402,6700.0
2013-02-11 11:00:00,92.99,93.15,92.92,92.92,8400.0,81.3932,81.5333,81.332,81.332,8400.0
2013-02-11 11:30:00,92.96,93.16,92.88,93.01,5000.0,81.367,81.542,81.2969,81.4107,5000.0
2013-02-11 12:00:00,92.93,92.98,92.84,92.92,3500.0,81.3407,81.3845,81.2619,81.332,3500.0
2013-02-11 12:30:00,92.86,92.96,92.82,92.96,5200.0,81.2794,81.367,81.2444,81.367,5200.0
2013-02-11 13:00:00,92.96,93.03,92.91,92.95,6700.0,81.367,81.4282,81.3232,81.3582,6700.0
2013-02-11 13:30:00,92.98,93.09,92.94,93.01,9400.0,81.3845,81.4808,81.3495,81.4107,9400.0
2013-02-11 14:00:00,93.02,93.05,92.95,93.03,14200.0,81.4195,81.4457,81.3582,81.4282,14200.0
2013-02-11 14:30:00,93.04,93.16,92.97,93.08,46800.0,81.437,81.542,81.3757,81.472,46800.0
2013-02-11 15:00:00,93.07,93.27,93.02,93.05,58300.0,81.4632,81.6383,81.4195,81.4457,58300.0
2013-02-11 15:30:00,93.07,93.18,93.04,93.15,23600.0,81.4632,81.5595,81.437,81.5333,23600.0
2013-02-12 09:30:00,93.25,93.59,93.05,93.15,10400.0,81.6208,81.9184,81.4457,81.5333,10400.0
2013-02-12 10:00:00,93.06,93.13,92.73,92.92,8700.0,81.4545,81.5158,81.1657,81.332,8700.0
2013-02-12 10:30:00,92.95,93.29,92.88,93.06,10400.0,81.3582,81.6558,81.2969,81.4545,10400.0
2013-02-12 11:00:00,93.01,93.43,93.01,93.32,14300.0,81.4107,81.7784,81.4107,81.6821,14300.0
2013-02-12 11:30:00,93.36,93.36,93.07,93.13,8500.0,81.7171,81.7171,81.4632,81.5158,8500.0
2013-02-12 12:00:00,93.14,93.33,93.06,93.19,9200.0,81.5245,81.6908,81.4545,81.5683,9200.0
2013-02-12 12:30:00,93.17,93.32,93.11,93.31,3200.0,81.5508,81.6821,81.4983,81.6733,3200.0
2013-02-12 13:00:00,93.39,93.49,93.31,93.42,6200.0,81.7433,81.8309,81.6733,81.7696,6200.0
2013-02-12 13:30:00,93.4,93.5,93.2,93.25,23700.0,81.7521,81.8396,81.577,81.6208,23700.0
2013-02-12 14:00:00,93.22,93.24,93.04,93.17,6800.0,81.5945,81.612,81.437,81.5508,6800.0
2013-02-12 14:30:00,93.13,93.15,92.96,92.96,7500.0,81.5158,81.5333,81.367,81.367,7500.0
2013-02-12 15:00:00,92.98,93.01,92.95,92.95,6700.0,81.3845,81.4107,81.3582,81.3582,6700.0
2013-02-12 15:30:00,92.95,93.06,92.84,93.05,42600.0,81.3582,81.4545,81.2619,81.4457,42600.0
2013-02-13 09:30:00,93.0,93.0,92.0,92.75,11700.0,81.402,81.402,80.5267,81.1832,11700.0
2013-02-13 10:00:00,92.87,92.93,92.46,92.48,43300.0,81.2882,81.3407,80.9293,80.9468,43300.0
2013-02-13 10:30:00,92.58,92.84,92.46,92.84,42200.0,81.0344,81.2619,80.9293,81.2619,42200.0
2013-02-13 11:00:00,92.87,93.0,92.67,92.71,24000.0,81.2882,81.402,81.1131,81.1481,24000.0
2013-02-13 11:30:00,92.7,93.27,92.63,93.26,18700.0,81.1394,81.6383,81.0781,81.6296,18700.0
2013-02-13 12:00:00,93.25,93.42,93.12,93.12,27500.0,81.6208,81.7696,81.507,81.507,27500.0
2013-02-13 12:30:00,93.11,93.39,93.07,93.28,7500.0,81.4983,81.7433,81.4632,81.6471,7500.0
2013-02-13 13:00:00,93.28,93.4,93.02,93.04,17800.0,81.6471,81.7521,81.4195,81.437,17800.0
2013-02-13 13:30:00,93.12,93.41,93.12,93.3,15200.0,81.507,81.7608,81.507,81.6646,15200.0
2013-02-13 14:00:00,93.36,93.36,92.99,93.11,29100.0,81.7171,81.7171,81.3932,81.4983,29100.0
2013-02-13 14:30:00,93.14,93.37,93.01,93.36,39300.0,81.5245,81.7258,81.4107,81.7171,39300.0
2013-02-13 15:00:00,93.37,93.43,93.05,93.4,33300.0,81.7258,81.7784,81.4457,81.7521,33300.0
2013-02-13 15:30:00,93.4,93.92,93.29,93.92,94700.0,81.7521,82.2072,81.6558,82.2072,94700.0
2013-02-14 09:30:00,93.08,93.65,92.8,93.12,23200.0,81.472,81.9709,81.2269,81.507,23200.0
2013-02-14 10:00:00,93.12,93.45,92.96,93.38,11800.0,81.507,81.7959,81.367,81.7346,11800.0
2013-02-14 10:30:00,93.39,93.47,93.19,93.45,8100.0,81.7433,81.8134,81.5683,81.7959,8100.0
2013-02-14 11:00:00,93.44,93.5,93.38,93.48,5200.0,81.7871,81.8396,81.7346,81.8221,5200.0
2013-02-14 11:30:00,93.47,93.48,93.23,93.33,10300.0,81.8134,81.8221,81.6033,81.6908,10300.0
2013-02-14 12:00:00,93.3,93.48,93.27,93.42,5300.0,81.6646,81.8221,81.6383,81.7696,5300.0
2013-02-14 12:30:00,93.4,93.44,93.33,93.44,3900.0,81.7521,81.7871,81.6908,81.7871,3900.0
2013-02-14 13:00:00,93.39,93.48,93.28,93.29,8000.0,81.7433,81.8221,81.6471,81.6558,8000.0
2013-02-14 13:30:00,93.28,93.45,93.28,93.39,5000.0,81.6471,81.7959,81.6471,81.7433,5000.0
2013-02-14 14:00:00,93.39,93.45,93.28,93.34,13800.0,81.7433,81.7959,81.6471,81.6996,13800.0
2013-02-14 14:30:00,93.29,93.31,93.16,93.27,15100.0,81.6558,81.6733,81.542,81.6383,15100.0
2013-02-14 15:00:00,93.24,93.24,93.02,93.14,37900.0,81.612,81.612,81.4195,81.5245,37900.0
2013-02-14 15:30:00,93.16,93.31,93.03,93.11,44700.0,81.542,81.6733,81.4282,81.4983,44700.0
2013-02-15 09:30:00,93.38,93.76,93.22,93.75,23000.0,81.7346,82.0672,81.5945,82.0584,23000.0
2013-02-15 10:00:00,93.77,93.96,93.74,93.9,23200.0,82.076,82.2423,82.0497,82.1897,23200.0
2013-02-15 10:30:00,93.89,93.9,93.74,93.82,17600.0,82.181,82.1897,82.0497,82.1197,17600.0
2013-02-15 11:00:00,93.79,93.82,93.65,93.66,11000.0,82.0935,82.1197,81.9709,81.9797,11000.0
2013-02-15 11:30:00,93.67,93.84,93.62,93.79,15500.0,81.9884,82.1372,81.9447,82.0935,15500.0
2013-02-15 12:00:00,93.8,93.81,93.57,93.62,18400.0,82.1022,82.111,81.9009,81.9447,18400.0
2013-02-15 12:30:00,93.6,93.72,93.49,93.72,11700.0,81.9272,82.0322,81.8309,82.0322,11700.0
2013-02-15 13:00:00,93.76,93.79,93.72,93.74,8800.0,82.0672,82.0935,82.0322,82.0497,8800.0
2013-02-15 13:30:00,93.72,94.2,93.71,94.2,19800.0,82.0322,82.4523,82.0234,82.4523,19800.0
2013-02-15 14:00:00,94.2,94.4,94.13,94.13,55900.0,82.4523,82.6274,82.3911,82.3911,55900.0
2013-02-15 14:30:00,94.13,94.25,93.91,94.1,14200.0,82.3911,82.4961,82.1985,82.3648,14200.0
2013-02-15 15:00:00,94.06,94.06,93.94,94.01,40700.0,82.3298,82.3298,82.2248,82.286,40700.0
2013-02-15 15:30:00,94.0,94.5,93.99,94.29,87500.0,82.2773,82.7149,82.2685,82.5311,87500.0
2013-02-19 09:30:00,94.46,94.46,93.81,94.39,41100.0,82.6799,82.6799,82.111,82.6186,41100.0
2013-02-19 10:00:00,94.33,94.91,94.33,94.91,17600.0,82.5661,83.0738,82.5661,83.0738,17600.0
2013-02-19 10:30:00,94.91,95.48,94.8,95.46,35900.0,83.0738,83.5727,82.9775,83.5552,35900.0
2013-02-19 11:00:00,95.45,95.97,95.34,95.91,42500.0,83.5464,84.0016,83.4502,83.9491,42500.0
2013-02-19 11:30:00,95.88,96.27,95.81,96.15,31600.0,83.9228,84.2642,83.8615,84.1591,31600.0
2013-02-19 12:00:00,96.15,96.69,96.11,96.68,60900.0,84.1591,84.6318,84.1241,84.623,60900.0
2013-02-19 12:30:00,96.66,96.88,96.32,96.56,34400.0,84.6055,84.7981,84.3079,84.518,34400.0
2013-02-19 13:00:00,96.56,97.0,96.41,96.41,47200.0,84.518,84.9031,84.3867,84.3867,47200.0
2013-02-19 13:30:00,96.45,96.45,96.1,96.12,16800.0,84.4217,84.4217,84.1154,84.1329,16800.0
2013-02-19 14:00:00,96.1,96.41,96.08,96.3,18000.0,84.1154,84.3867,84.0979,84.2904,18000.0
2013-02-19 14:30:00,96.31,96.99,96.27,96.82,38400.0,84.2992,84.8944,84.2642,84.7456,38400.0
2013-02-19 15:00:00,96.8,97.07,96.77,96.9,46600.0,84.7281,84.9644,84.7018,84.8156,46600.0
2013-02-19 15:30:00,96.89,97.4,96.87,97.3,119400.0,84.8069,85.2533,84.7894,85.1657,119400.0
2013-02-20 09:30:00,97.21,97.49,96.98,96.98,13700.0,85.087,85.332,84.8856,84.8856,13700.0
2013-02-20 10:00:00,96.99,97.09,96.63,96.69,17700.0,84.8944,84.9819,84.5793,84.6318,17700.0
2013-02-20 10:30:00,96.68,97.0,96.5,96.99,13400.0,84.623,84.9031,84.4655,84.8944,13400.0
2013-02-20 11:00:00,96.98,97.47,96.77,97.31,37100.0,84.8856,85.3145,84.7018,85.1745,37100.0
2013-02-20 11:30:00,97.36,97.44,97.02,97.14,32900.0,85.2182,85.2883,84.9206,85.0257,32900.0
2013-02-20 12:00:00,97.19,97.26,97.03,97.06,7500.0,85.0694,85.1307,84.9294,84.9557,7500.0
2013-02-20 12:30:00,97.05,97.37,96.99,97.26,18500.0,84.9469,85.227,84.8944,85.1307,18500.0
2013-02-20 13:00:00,97.26,97.37,96.99,97.36,15700.0,85.1307,85.227,84.8944,85.2182,15700.0
2013-02-20 13:30:00,97.31,97.47,97.2,97.4,11600.0,85.1745,85.3145,85.0782,85.2533,11600.0
2013-02-20 14:00:00,97.36,97.59,97.08,97.21,16300.0,85.2182,85.4196,84.9732,85.087,16300.0
2013-02-20 14:30:00,97.26,97.38,97.05,97.23,17600.0,85.1307,85.2357,84.9469,85.1045,17600.0
2013-02-20 15:00:00,97.21,97.21,96.9,96.9,28200.0,85.087,85.087,84.8156,84.8156,28200.0
2013-02-20 15:30:00,96.9,97.16,96.78,96.95,65600.0,84.8156,85.0432,84.7106,84.8594,65600.0
2013-02-21 09:30:00,96.69,96.83,95.92,96.82,29100.0,84.6318,84.7543,83.9578,84.7456,29100.0
2013-02-21 10:00:00,96.69,97.09,96.43,96.9,30600.0,84.6318,84.9819,84.4042,84.8156,30600.0
2013-02-21 10:30:00,96.89,97.15,96.75,97.04,15900.0,84.8069,85.0344,84.6843,84.9382,15900.0
2013-02-21 11:00:00,96.96,97.19,96.77,97.13,24200.0,84.8681,85.0694,84.7018,85.0169,24200.0
2013-02-21 11:30:00,97.1,97.17,96.76,96.76,21600.0,84.9907,85.0519,84.6931,84.6931,21600.0
2013-02-21 12:00:00,96.71,96.85,96.43,96.82,25400.0,84.6493,84.7718,84.4042,84.7456,25400.0
2013-02-21 12:30:00,96.82,96.94,96.7,96.94,7700.0,84.7456,84.8506,84.6406,84.8506,7700.0
2013-02-21 13:00:00,96.9,96.98,96.71,96.87,10400.0,84.8156,84.8856,84.6493,84.7894,10400.0
2013-02-21 13:30:00,96.86,96.9,96.55,96.65,11200.0,84.7806,84.8156,84.5093,84.5968,11200.0
2013-02-21 14:00:00,96.59,96.61,96.06,96.17,13600.0,84.5443,84.5618,84.0804,84.1766,13600.0
2013-02-21 14:30:00,96.2,96.82,96.19,96.81,37600.0,84.2029,84.7456,84.1942,84.7368,37600.0
2013-02-21 15:00:00,96.9,96.9,96.18,96.31,56000.0,84.8156,84.8156,84.1854,84.2992,56000.0
2013-02-21 15:30:00,96.28,96.31,95.85,96.25,84400.0,84.2729,84.2992,83.8966,84.2467,84400.0
2013-02-22 09:30:00,96.28,97.25,96.28,97.23,18700.0,84.2729,85.122,84.2729,85.1045,18700.0
2013-02-22 10:00:00,97.19,97.28,96.82,96.85,12700.0,85.0694,85.1482,84.7456,84.7718,12700.0
2013-02-22 10:30:00,96.84,97.19,96.81,96.89,19900.0,84.7631,85.0694,84.7368,84.8069,19900.0
2013-02-22 11:00:00,96.88,97.08,96.82,96.98,29000.0,84.7981,84.9732,84.7456,84.8856,29000.0
2013-02-22 11:30:00,97.0,97.12,96.93,97.1,25200.0,84.9031,85.0082,84.8419,84.9907,25200.0
2013-02-22 12:00:00,97.1,97.23,97.06,97.19,19900.0,84.9907,85.1045,84.9557,85.0694,19900.0
2013-02-22 12:30:00,97.21,97.68,97.18,97.61,15900.0,85.087,85.4983,85.0607,85.4371,15900.0
2013-02-22 13:00:00,97.65,97.9,97.63,97.63,16100.0,85.4721,85.6909,85.4546,85.4546,16100.0
2013-02-22 13:30:00,97.69,97.73,97.52,97.62,9700.0,85.5071,85.5421,85.3583,85.4458,9700.0
2013-02-22 14:00:00,97.61,97.65,97.49,97.52,15100.0,85.4371,85.4721,85.332,85.3583,15100.0
2013-02-22 14:30:00,97.5,97.59,97.36,97.54,16400.0,85.3408,85.4196,85.2182,85.3758,16400.0
2013-02-22 15:00:00,97.55,97.58,97.33,97.44,24900.0,85.3845,85.4108,85.192,85.2883,24900.0
2013-02-22 15:30:00,97.49,97.85,97.48,97.85,33900.0,85.332,85.6471,85.3233,85.6471,33900.0
2013-02-25 09:30:00,98.23,99.08,97.79,98.7,23600.0,85.9797,86.7237,85.5946,86.3911,23600.0
2013-02-25 10:00:00,98.65,98.68,98.22,98.3,21600.0,86.3474,86.3736,85.971,86.041,21600.0
2013-02-25 10:30:00,98.42,98.5,97.91,98.17,24600.0,86.1461,86.2161,85.6997,85.9272,24600.0
2013-02-25 11:00:00,98.15,98.98,97.97,98.49,36100.0,85.9097,86.6362,85.7522,86.2073,36100.0
2013-02-25 11:30:00,98.49,98.55,98.19,98.4,15400.0,86.2073,86.2598,85.9447,86.1285,15400.0
2013-02-25 12:00:00,98.39,98.54,98.34,98.45,9200.0,86.1198,86.2511,86.076,86.1723,9200.0
2013-02-25 12:30:00,98.4,98.49,98.38,98.49,20900.0,86.1285,86.2073,86.111,86.2073,20900.0
2013-02-25 13:00:00,98.5,98.61,98.45,98.51,16100.0,86.2161,86.3124,86.1723,86.2248,16100.0
2013-02-25 13:30:00,98.43,98.48,97.9,97.9,15300.0,86.1548,86.1986,85.6909,85.6909,15300.0
2013-02-25 14:00:00,97.88,98.02,97.69,98.0,9600.0,85.6734,85.7959,85.5071,85.7784,9600.0
2013-02-25 14:30:00,98.14,98.15,97.73,97.93,23200.0,85.901,85.9097,85.5421,85.7172,23200.0
2013-02-25 15:00:00,97.96,98.12,97.85,98.02,40600.0,85.7434,85.8835,85.6471,85.7959,40600.0
2013-02-25 15:30:00,98.03,98.16,97.43,97.56,84100.0,85.8047,85.9185,85.2795,85.3933,84100.0
2013-02-26 09:30:00,97.49,97.69,97.08,97.3,13200.0,85.6049,85.7805,85.2449,85.438,13200.0
2013-02-26 10:00:00,97.32,97.93,97.25,97.25,12800.0,85.4556,85.9912,85.3941,85.3941,12800.0
2013-02-26 10:30:00,97.12,97.53,97.07,97.46,10500.0,85.28,85.64,85.2361,85.5785,10500.0
2013-02-26 11:00:00,97.46,97.46,96.84,97.05,14500.0,85.5785,85.5785,85.0341,85.2185,14500.0
2013-02-26 11:30:00,96.9,96.99,96.5,96.69,12700.0,85.0868,85.1658,84.7356,84.9024,12700.0
2013-02-26 12:00:00,96.62,96.76,96.47,96.72,30500.0,84.8409,84.9639,84.7092,84.9288,30500.0
2013-02-26 12:30:00,96.7,97.07,96.65,96.97,11900.0,84.9112,85.2361,84.8673,85.1483,11900.0
2013-02-26 13:00:00,96.94,97.05,96.71,96.71,12200.0,85.1219,85.2185,84.92,84.92,12200.0
2013-02-26 13:30:00,96.71,97.06,96.65,97.02,11400.0,84.92,85.2273,84.8673,85.1922,11400.0
2013-02-26 14:00:00,96.99,97.22,96.88,97.15,9200.0,85.1658,85.3678,85.0692,85.3063,9200.0
2013-02-26 14:30:00,97.21,97.24,96.91,97.01,12200.0,85.359,85.3854,85.0956,85.1834,12200.0
2013-02-26 15:00:00,96.99,97.23,96.85,96.94,13600.0,85.1658,85.3766,85.0429,85.1219,13600.0
2013-02-26 15:30:00,96.96,97.2,96.92,96.98,26300.0,85.1395,85.3502,85.1044,85.1571,26300.0
2013-02-27 09:30:00,97.14,97.5,96.95,97.23,18300.0,85.2976,85.6137,85.1307,85.3766,18300.0
2013-02-27 10:00:00,97.19,97.19,96.98,97.11,10700.0,85.3415,85.3415,85.1571,85.2712,10700.0
2013-02-27 10:30:00,97.03,97.75,97.0,97.47,15700.0,85.201,85.8332,85.1746,85.5873,15700.0
2013-02-27 11:00:00,97.5,98.38,97.5,98.38,22700.0,85.6137,86.3864,85.6137,86.3864,22700.0
2013-02-27 11:30:00,98.49,98.8,98.31,98.76,15000.0,86.483,86.7552,86.3249,86.7201,15000.0
2013-02-27 12:00:00,98.67,98.75,98.05,98.05,16100.0,86.641,86.7113,86.0966,86.0966,16100.0
2013-02-27 12:30:00,98.09,98.26,98.09,98.2,12300.0,86.1317,86.281,86.1317,86.2283,12300.0
2013-02-27 13:00:00,98.22,98.43,98.12,98.37,8700.0,86.2459,86.4303,86.1581,86.3776,8700.0
2013-02-27 13:30:00,98.29,98.45,98.12,98.45,10700.0,86.3074,86.4478,86.1581,86.4478,10700.0
2013-02-27 14:00:00,98.45,98.45,98.23,98.37,8200.0,86.4478,86.4478,86.2547,86.3776,8200.0
2013-02-27 14:30:00,98.37,98.43,98.24,98.29,13600.0,86.3776,86.4303,86.2634,86.3074,13600.0
2013-02-27 15:00:00,98.3,98.4,98.16,98.19,21300.0,86.3161,86.4039,86.1932,86.2195,21300.0
2013-02-27 15:30:00,98.22,98.32,97.97,97.98,33900.0,86.2459,86.3337,86.0264,86.0351,33900.0
2013-02-28 09:30:00,98.13,98.59,98.13,98.35,6400.0,86.1669,86.5708,86.1669,86.36,6400.0
2013-02-28 10:00:00,98.34,98.74,98.34,98.64,2900.0,86.3513,86.7025,86.3513,86.6147,2900.0
2013-02-28 10:30:00,98.43,98.59,97.97,97.99,8300.0,86.4303,86.5708,86.0264,86.0439,8300.0
2013-02-28 11:00:00,97.96,98.05,97.8,97.86,5100.0,86.0176,86.0966,85.8771,85.9298,5100.0
2013-02-28 11:30:00,97.93,98.34,97.93,98.05,5800.0,85.9912,86.3513,85.9912,86.0966,5800.0
2013-02-28 12:00:00,98.05,98.28,97.92,97.97,3200.0,86.0966,86.2986,85.9825,86.0264,3200.0
2013-02-28 12:30:00,98.08,98.22,97.91,97.93,4700.0,86.123,86.2459,85.9737,85.9912,4700.0
2013-02-28 13:00:00,97.95,98.05,97.77,98.03,5500.0,86.0088,86.0966,85.8507,86.0791,5500.0
2013-02-28 13:30:00,98.03,98.12,97.93,98.03,8400.0,86.0791,86.1581,85.9912,86.0791,8400.0
2013-02-28 14:00:00,98.03,98.2,97.94,98.2,7600.0,86.0791,86.2283,86.0,86.2283,7600.0
2013-02-28 14:30:00,98.14,98.22,98.02,98.19,11900.0,86.1756,86.2459,86.0703,86.2195,11900.0
2013-02-28 15:00:00,98.11,98.11,97.43,97.59,28200.0,86.1493,86.1493,85.5522,85.6927,28200.0
2013-02-28 15:30:00,97.59,97.7,97.22,97.24,70200.0,85.6927,85.7893,85.3678,85.3854,70200.0
2013-03-01 09:30:00,97.17,97.25,96.42,97.01,18400.0,85.3239,85.3941,84.6653,85.1834,18400.0
2013-03-01 10:00:00,97.06,97.29,96.3,96.56,15800.0,85.2273,85.4293,84.56,84.7883,15800.0
2013-03-01 10:30:00,96.64,96.98,96.64,96.89,12800.0,84.8585,85.1571,84.8585,85.078,12800.0
2013-03-01 11:00:00,96.93,97.11,96.65,96.67,16000.0,85.1132,85.2712,84.8673,84.8849,16000.0
2013-03-01 11:30:00,96.67,97.12,96.61,96.68,13800.0,84.8849,85.28,84.8322,84.8936,13800.0
2013-03-01 12:00:00,96.73,97.34,96.73,97.2,35200.0,84.9375,85.4732,84.9375,85.3502,35200.0
2013-03-01 12:30:00,97.24,97.46,96.94,97.46,29300.0,85.3854,85.5785,85.1219,85.5785,29300.0
2013-03-01 13:00:00,97.4,97.67,97.3,97.67,11600.0,85.5259,85.7629,85.438,85.7629,11600.0
2013-03-01 13:30:00,97.67,97.7,97.51,97.57,13000.0,85.7629,85.7893,85.6224,85.6751,13000.0
2013-03-01 14:00:00,97.58,97.85,97.45,97.76,17500.0,85.6839,85.921,85.5698,85.842,17500.0
2013-03-01 14:30:00,97.75,97.75,97.23,97.23,31300.0,85.8332,85.8332,85.3766,85.3766,31300.0
2013-03-01 15:00:00,97.23,97.28,97.09,97.16,39600.0,85.3766,85.4205,85.2536,85.3151,39600.0
2013-03-01 15:30:00,97.16,97.32,97.12,97.17,90400.0,85.3151,85.4556,85.28,85.3239,90400.0
2013-03-04 09:30:00,96.95,97.39,96.8,97.33,17600.0,85.1307,85.5171,84.999,85.4644,17600.0
2013-03-04 10:00:00,97.26,97.35,96.95,97.03,18100.0,85.4029,85.482,85.1307,85.201,18100.0
2013-03-04 10:30:00,97.01,97.33,97.01,97.23,14000.0,85.1834,85.4644,85.1834,85.3766,14000.0
2013-03-04 11:00:00,97.25,97.29,97.02,97.05,32600.0,85.3941,85.4293,85.1922,85.2185,32600.0
2013-03-04 11:30:00,97.06,97.29,96.83,96.9,21400.0,85.2273,85.4293,85.0253,85.0868,21400.0
2013-03-04 12:00:00,96.92,96.93,96.02,96.16,52700.0,85.1044,85.1132,84.3141,84.437,52700.0
2013-03-04 12:30:00,96.16,96.27,95.7,95.91,43100.0,84.437,84.5336,84.0331,84.2175,43100.0
2013-03-04 13:00:00,95.9,96.94,95.88,96.79,34800.0,84.2087,85.1219,84.1912,84.9902,34800.0
2013-03-04 13:30:00,96.79,96.91,96.64,96.78,21700.0,84.9902,85.0956,84.8585,84.9814,21700.0
2013-03-04 14:00:00,96.71,96.81,96.66,96.72,30400.0,84.92,85.0078,84.8761,84.9288,30400.0
2013-03-04 14:30:00,96.75,97.52,96.7,97.52,36700.0,84.9551,85.6312,84.9112,85.6312,36700.0
2013-03-04 15:00:00,97.52,97.8,97.44,97.75,72600.0,85.6312,85.8771,85.561,85.8332,72600.0
2013-03-04 15:30:00,97.7,97.87,97.59,97.85,63500.0,85.7893,85.9386,85.6927,85.921,63500.0
2013-03-05 09:30:00,98.3,99.0,98.16,98.81,17700.0,86.3161,86.9308,86.1932,86.764,17700.0
2013-03-05 10:00:00,98.88,99.18,98.45,99.11,29200.0,86.8254,87.0889,86.4478,87.0274,29200.0
2013-03-05 10:30:00,99.19,99.46,99.01,99.04,24400.0,87.0976,87.3347,86.9396,86.9659,24400.0
2013-03-05 11:00:00,99.01,99.09,98.63,99.0,20100.0,86.9396,87.0098,86.6059,86.9308,20100.0
2013-03-05 11:30:00,99.0,99.05,98.81,98.95,24900.0,86.9308,86.9747,86.764,86.8869,24900.0
2013-03-05 12:00:00,98.91,99.05,98.65,98.88,29100.0,86.8518,86.9747,86.6235,86.8254,29100.0
2013-03-05 12:30:00,98.88,98.95,98.57,98.63,14000.0,86.8254,86.8869,86.5532,86.6059,14000.0
2013-03-05 13:00:00,98.62,98.66,98.38,98.55,13800.0,86.5971,86.6322,86.3864,86.5357,13800.0
2013-03-05 13:30:00,98.54,98.81,98.42,98.5,23000.0,86.5269,86.764,86.4215,86.4918,23000.0
2013-03-05 14:00:00,98.48,98.68,98.39,98.39,7400.0,86.4742,86.6498,86.3952,86.3952,7400.0
2013-03-05 14:30:00,98.41,98.83,98.3,98.77,19800.0,86.4127,86.7815,86.3161,86.7288,19800.0
2013-03-05 15:00:00,98.78,98.93,98.69,98.83,22600.0,86.7376,86.8693,86.6586,86.7815,22600.0
2013-03-05 15:30:00,98.81,99.07,98.71,99.07,52000.0,86.764,86.9923,86.6762,86.9923,52000.0
2013-03-06 09:30:00,99.22,99.77,99.16,99.5,13200.0,87.124,87.6069,87.0713,87.3698,13200.0
2013-03-06 10:00:00,99.44,99.58,99.42,99.52,5900.0,87.3172,87.4401,87.2996,87.3874,5900.0
2013-03-06 10:30:00,99.53,99.78,99.36,99.39,14300.0,87.3962,87.6157,87.2469,87.2733,14300.0
2013-03-06 11:00:00,99.35,99.44,99.01,99.02,22200.0,87.2381,87.3172,86.9396,86.9484,22200.0
2013-03-06 11:30:00,98.98,99.18,98.96,99.07,3400.0,86.9132,87.0889,86.8957,86.9923,3400.0
2013-03-06 12:00:00,99.04,99.14,98.93,98.93,6600.0,86.9659,87.0537,86.8693,86.8693,6600.0
2013-03-06 12:30:00,98.97,99.22,98.85,99.02,14300.0,86.9045,87.124,86.7991,86.9484,14300.0
2013-03-06 13:00:00,98.96,99.13,98.9,98.96,7000.0,86.8957,87.0449,86.843,86.8957,7000.0
2013-03-06 13:30:00,98.98,99.2,98.98,99.16,14300.0,86.9132,87.1064,86.9132,87.0713,14300.0
2013-03-06 14:00:00,99.15,99.22,99.03,99.2,16200.0,87.0625,87.124,86.9571,87.1064,16200.0
2013-03-06 14:30:00,99.16,99.31,99.13,99.19,16000.0,87.0713,87.203,87.0449,87.0976,16000.0
2013-03-06 15:00:00,99.19,99.19,98.97,99.01,22700.0,87.0976,87.0976,86.9045,86.9396,22700.0
2013-03-06 15:30:00,99.0,99.2,98.9,99.2,29100.0,86.9308,87.1064,86.843,87.1064,29100.0
2013-03-07 09:30:00,99.23,99.58,99.06,99.45,10200.0,87.1328,87.4401,86.9835,87.3259,10200.0
2013-03-07 10:00:00,99.5,99.52,99.14,99.25,18600.0,87.3698,87.3874,87.0537,87.1503,18600.0
2013-03-07 10:30:00,99.3,99.5,99.28,99.42,6800.0,87.1942,87.3698,87.1767,87.2996,6800.0
2013-03-07 11:00:00,99.42,99.46,99.04,99.09,16100.0,87.2996,87.3347,86.9659,87.0098,16100.0
2013-03-07 11:30:00,99.07,99.16,99.02,99.03,9600.0,86.9923,87.0713,86.9484,86.9571,9600.0
2013-03-07 12:00:00,99.06,99.22,99.03,99.22,11000.0,86.9835,87.124,86.9571,87.124,11000.0
2013-03-07 12:30:00,99.2,99.3,99.16,99.27,6600.0,87.1064,87.1942,87.0713,87.1679,6600.0
2013-03-07 13:00:00,99.29,99.43,99.28,99.28,7400.0,87.1854,87.3084,87.1767,87.1767,7400.0
2013-03-07 13:30:00,99.27,99.44,99.21,99.43,9600.0,87.1679,87.3172,87.1152,87.3084,9600.0
2013-03-07 14:00:00,99.42,99.45,99.29,99.41,15500.0,87.2996,87.3259,87.1854,87.2908,15500.0
2013-03-07 14:30:00,99.42,99.62,99.36,99.57,10900.0,87.2996,87.4752,87.2469,87.4313,10900.0
2013-03-07 15:00:00,99.54,99.66,99.43,99.6,25600.0,87.405,87.5103,87.3084,87.4577,25600.0
2013-03-07 15:30:00,99.59,99.77,99.55,99.72,28500.0,87.4489,87.6069,87.4137,87.563,28500.0
2013-03-08 09:30:00,100.15,100.54,99.65,99.82,17900.0,87.9406,88.2831,87.5016,87.6508,17900.0
2013-03-08 10:00:00,99.68,99.76,99.22,99.45,9200.0,87.5279,87.5981,87.124,87.3259,9200.0
2013-03-08 10:30:00,99.4,99.48,99.1,99.12,7100.0,87.282,87.3523,87.0186,87.0362,7100.0
2013-03-08 11:00:00,99.11,99.52,99.11,99.52,6500.0,87.0274,87.3874,87.0274,87.3874,6500.0
2013-03-08 11:30:00,99.43,99.56,99.02,99.36,23800.0,87.3084,87.4225,86.9484,87.2469,23800.0
2013-03-08 12:00:00,99.37,99.41,99.25,99.26,4900.0,87.2557,87.2908,87.1503,87.1591,4900.0
2013-03-08 12:30:00,99.3,99.39,99.26,99.37,7600.0,87.1942,87.2733,87.1591,87.2557,7600.0
2013-03-08 13:00:00,99.38,99.39,99.31,99.34,6400.0,87.2645,87.2733,87.203,87.2293,6400.0
2013-03-08 13:30:00,99.32,99.39,99.12,99.39,12100.0,87.2118,87.2733,87.0362,87.2733,12100.0
2013-03-08 14:00:00,99.35,99.36,99.08,99.18,12000.0,87.2381,87.2469,87.001,87.0889,12000.0
2013-03-08 14:30:00,99.18,99.19,98.98,99.1,17400.0,87.0889,87.0976,86.9132,87.0186,17400.0
2013-03-08 15:00:00,99.13,99.28,99.09,99.18,18000.0,87.0449,87.1767,87.0098,87.0889,18000.0
2013-03-08 15:30:00,99.18,99.39,99.14,99.33,31700.0,87.0889,87.2733,87.0537,87.2206,31700.0
2013-03-11 09:30:00,99.45,99.45,98.95,99.43,3800.0,87.3259,87.3259,86.8869,87.3084,3800.0
2013-03-11 10:00:00,99.47,99.55,99.31,99.37,4100.0,87.3435,87.4137,87.203,87.2557,4100.0
2013-03-11 10:30:00,99.39,99.54,99.32,99.43,7200.0,87.2733,87.405,87.2118,87.3084,7200.0
2013-03-11 11:00:00,99.41,100.06,99.4,99.79,30100.0,87.2908,87.8616,87.282,87.6245,30100.0
2013-03-11 11:30:00,99.81,99.85,99.68,99.84,7500.0,87.642,87.6772,87.5279,87.6684,7500.0
2013-03-11 12:00:00,99.83,99.95,99.71,99.88,6100.0,87.6596,87.765,87.5542,87.7035,6100.0
2013-03-11 12:30:00,99.85,99.86,99.57,99.72,4400.0,87.6772,87.686,87.4313,87.563,4400.0
2013-03-11 13:00:00,99.72,99.87,99.72,99.8,4000.0,87.563,87.6947,87.563,87.6333,4000.0
2013-03-11 13:30:00,99.72,99.84,99.66,99.68,5000.0,87.563,87.6684,87.5103,87.5279,5000.0
2013-03-11 14:00:00,99.74,99.74,99.55,99.64,9200.0,87.5806,87.5806,87.4137,87.4928,9200.0
2013-03-11 14:30:00,99.58,99.9,99.54,99.9,6600.0,87.4401,87.7211,87.405,87.7211,6600.0
2013-03-11 15:00:00,99.89,99.94,99.75,99.86,9100.0,87.7123,87.7562,87.5894,87.686,9100.0
2013-03-11 15:30:00,99.84,100.02,99.6,99.98,25700.0,87.6684,87.8264,87.4577,87.7913,25700.0
2013-03-12 09:30:00,100.01,100.02,99.69,99.86,11900.0,87.8177,87.8264,87.5367,87.686,11900.0
2013-03-12 10:00:00,99.85,100.02,99.85,99.95,9600.0,87.6772,87.8264,87.6772,87.765,9600.0
2013-03-12 10:30:00,99.93,99.93,99.85,99.92,3400.0,87.7474,87.7474,87.6772,87.7386,3400.0
2013-03-12 11:00:00,99.89,99.96,99.69,99.83,8900.0,87.7123,87.7738,87.5367,87.6596,8900.0
2013-03-12 11:30:00,99.78,100.16,99.78,100.11,16300.0,87.6157,87.9494,87.6157,87.9055,16300.0
2013-03-12 12:00:00,100.11,100.45,100.11,100.25,17900.0,87.9055,88.204,87.9055,88.0284,17900.0
2013-03-12 12:30:00,100.26,100.57,100.26,100.55,11600.0,88.0372,88.3094,88.0372,88.2918,11600.0
2013-03-12 13:00:00,100.57,100.75,100.53,100.75,14300.0,88.3094,88.4675,88.2743,88.4675,14300.0
2013-03-12 13:30:00,100.73,100.88,100.28,100.31,33900.0,88.4499,88.5816,88.0548,88.0811,33900.0
2013-03-12 14:00:00,100.38,100.52,100.35,100.43,13900.0,88.1426,88.2655,88.1162,88.1865,13900.0
2013-03-12 14:30:00,100.43,100.61,100.24,100.59,27900.0,88.1865,88.3445,88.0196,88.327,27900.0
2013-03-12 15:00:00,100.58,101.04,100.55,100.79,25200.0,88.3182,88.7221,88.2918,88.5026,25200.0
2013-03-12 15:30:00,100.78,100.95,100.4,100.61,75300.0,88.4938,88.6431,88.1601,88.3445,75300.0
2013-03-13 09:30:00,100.6,100.99,100.39,100.78,32900.0,88.3357,88.6782,88.1513,88.4938,32900.0
2013-03-13 10:00:00,100.86,101.05,100.05,100.22,29500.0,88.564,88.7309,87.8528,88.0021,29500.0
2013-03-13 10:30:00,100.2,100.4,99.95,99.99,40100.0,87.9845,88.1601,87.765,87.8001,40100.0
2013-03-13 11:00:00,99.99,100.01,99.76,99.82,42000.0,87.8001,87.8177,87.5981,87.6508,42000.0
2013-03-13 11:30:00,99.82,100.0,99.49,99.52,26200.0,87.6508,87.8089,87.3611,87.3874,26200.0
2013-03-13 12:00:00,99.53,99.77,99.41,99.77,12400.0,87.3962,87.6069,87.2908,87.6069,12400.0
2013-03-13 12:30:00,99.77,100.07,99.72,99.79,10800.0,87.6069,87.8704,87.563,87.6245,10800.0
2013-03-13 13:00:00,99.8,99.8,99.46,99.47,9600.0,87.6333,87.6333,87.3347,87.3435,9600.0
2013-03-13 13:30:00,99.47,99.56,99.46,99.49,13700.0,87.3435,87.4225,87.3347,87.3611,13700.0
2013-03-13 14:00:00,99.5,99.59,99.21,99.24,33400.0,87.3698,87.4489,87.1152,87.1415,33400.0
2013-03-13 14:30:00,99.26,99.32,99.07,99.14,17800.0,87.1591,87.2118,86.9923,87.0537,17800.0
2013-03-13 15:00:00,99.13,99.42,99.03,99.4,28000.0,87.0449,87.2996,86.9571,87.282,28000.0
2013-03-13 15:30:00,99.41,99.42,99.14,99.37,68900.0,87.2908,87.2996,87.0537,87.2557,68900.0
2013-03-14 09:30:00,99.62,100.29,99.62,100.14,7800.0,87.4752,88.0635,87.4752,87.9318,7800.0
2013-03-14 10:00:00,100.14,100.2,99.94,100.03,7500.0,87.9318,87.9845,87.7562,87.8352,7500.0
2013-03-14 10:30:00,100.05,100.11,99.9,100.04,6400.0,87.8528,87.9055,87.7211,87.844,6400.0
2013-03-14 11:00:00,100.03,100.07,99.88,99.96,7000.0,87.8352,87.8704,87.7035,87.7738,7000.0
2013-03-14 11:30:00,99.93,100.1,99.88,99.89,16000.0,87.7474,87.8967,87.7035,87.7123,16000.0
2013-03-14 12:00:00,99.87,100.19,99.87,100.0,22400.0,87.6947,87.9757,87.6947,87.8089,22400.0
2013-03-14 12:30:00,100.01,100.15,99.94,99.99,19300.0,87.8177,87.9406,87.7562,87.8001,19300.0
2013-03-14 13:00:00,99.96,100.05,99.94,99.94,8100.0,87.7738,87.8528,87.7562,87.7562,8100.0
2013-03-14 13:30:00,99.99,100.16,99.91,99.96,21200.0,87.8001,87.9494,87.7299,87.7738,21200.0
2013-03-14 14:00:00,100.02,100.26,99.94,100.26,8000.0,87.8264,88.0372,87.7562,88.0372,8000.0
2013-03-14 14:30:00,100.3,100.45,100.2,100.23,16000.0,88.0723,88.204,87.9845,88.0108,16000.0
2013-03-14 15:00:00,100.19,100.23,99.84,99.88,14500.0,87.9757,88.0108,87.6684,87.7035,14500.0
2013-03-14 15:30:00,99.87,100.47,99.87,100.47,55700.0,87.6947,88.2216,87.6947,88.2216,55700.0
2013-03-15 09:30:00,100.45,100.46,100.03,100.31,56100.0,88.204,88.2128,87.8352,88.0811,56100.0
2013-03-15 10:00:00,100.3,100.58,100.21,100.21,12100.0,88.0723,88.3182,87.9933,87.9933,12100.0
2013-03-15 10:30:00,100.2,100.24,99.95,100.02,30200.0,87.9845,88.0196,87.765,87.8264,30200.0
2013-03-15 11:00:00,100.03,100.4,99.96,100.35,30200.0,87.8352,88.1601,87.7738,88.1162,30200.0
2013-03-15 11:30:00,100.34,100.39,100.22,100.39,23100.0,88.1074,88.1513,88.0021,88.1513,23100.0
2013-03-15 12:00:00,100.35,100.39,100.17,100.23,17000.0,88.1162,88.1513,87.9582,88.0108,17000.0
2013-03-15 12:30:00,100.3,100.32,100.11,100.11,18700.0,88.0723,88.0899,87.9055,87.9055,18700.0
2013-03-15 13:00:00,100.13,100.15,99.99,99.99,8400.0,87.923,87.9406,87.8001,87.8001,8400.0
2013-03-15 13:30:00,100.02,100.04,99.85,99.85,16900.0,87.8264,87.844,87.6772,87.6772,16900.0
2013-03-15 14:00:00,99.89,99.89,99.12,99.19,47900.0,87.7123,87.7123,87.0362,87.0976,47900.0
2013-03-15 14:30:00,99.19,99.34,99.1,99.17,62000.0,87.0976,87.2293,87.0186,87.0801,62000.0
2013-03-15 15:00:00,99.17,99.26,99.13,99.19,35700.0,87.0801,87.1591,87.0449,87.0976,35700.0
2013-03-15 15:30:00,99.19,99.58,99.14,99.28,103700.0,87.0976,87.4401,87.0537,87.1767,103700.0
2013-03-18 09:30:00,99.11,99.11,98.28,98.69,22500.0,87.0274,87.0274,86.2986,86.6586,22500.0
2013-03-18 10:00:00,98.68,98.76,98.53,98.62,27400.0,86.6498,86.7201,86.5181,86.5971,27400.0
2013-03-18 10:30:00,98.69,98.97,98.58,98.97,46500.0,86.6586,86.9045,86.562,86.9045,46500.0
2013-03-18 11:00:00,98.96,99.14,98.88,99.1,27200.0,86.8957,87.0537,86.8254,87.0186,27200.0
2013-03-18 11:30:00,99.12,99.31,98.87,99.19,40000.0,87.0362,87.203,86.8166,87.0976,40000.0
2013-03-18 12:00:00,99.25,99.89,99.23,99.64,54600.0,87.1503,87.7123,87.1328,87.4928,54600.0
2013-03-18 12:30:00,99.64,99.73,99.61,99.69,16800.0,87.4928,87.5718,87.4664,87.5367,16800.0
2013-03-18 13:00:00,99.66,99.7,99.56,99.59,9100.0,87.5103,87.5455,87.4225,87.4489,9100.0
2013-03-18 13:30:00,99.55,99.55,99.23,99.25,20900.0,87.4137,87.4137,87.1328,87.1503,20900.0
2013-03-18 14:00:00,99.29,99.32,99.01,99.1,27600.0,87.1854,87.2118,86.9396,87.0186,27600.0
2013-03-18 14:30:00,99.14,99.14,98.87,98.9,42200.0,87.0537,87.0537,86.8166,86.843,42200.0
2013-03-18 15:00:00,98.9,99.25,98.86,98.9,65500.0,86.843,87.1503,86.8079,86.843,65500.0
2013-03-18 15:30:00,98.9,98.9,97.96,98.0,179100.0,86.843,86.843,86.0176,86.0527,179100.0
2013-03-19 09:30:00,94.3,96.47,94.3,95.54,200900.0,82.8038,84.7092,82.8038,83.8926,200900.0
2013-03-19 10:00:00,95.55,95.72,94.23,94.99,90800.0,83.9014,84.0507,82.7423,83.4097,90800.0
2013-03-19 10:30:00,95.0,95.02,93.68,94.07,97700.0,83.4184,83.436,82.2594,82.6018,97700.0
2013-03-19 11:00:00,94.06,94.12,93.36,94.04,113100.0,82.593,82.6457,81.9784,82.5755,113100.0
2013-03-19 11:30:00,93.98,94.25,93.16,93.2,61900.0,82.5228,82.7599,81.8028,81.8379,61900.0
2013-03-19 12:00:00,93.28,93.57,92.12,92.44,112200.0,81.9081,82.1628,80.8895,81.1705,112200.0
2013-03-19 12:30:00,92.41,92.84,91.88,92.49,54100.0,81.1442,81.5218,80.6788,81.2144,54100.0
2013-03-19 13:00:00,92.48,92.5,91.9,92.19,71400.0,81.2057,81.2232,80.6964,80.951,71400.0
2013-03-19 13:30:00,92.18,93.5,92.03,93.49,42700.0,80.9422,82.1013,80.8105,82.0925,42700.0
2013-03-19 14:00:00,93.43,93.5,92.96,93.29,33200.0,82.0398,82.1013,81.6271,81.9169,33200.0
2013-03-19 14:30:00,93.33,93.57,93.19,93.23,40800.0,81.952,82.1628,81.8291,81.8642,40800.0
2013-03-19 15:00:00,93.2,93.57,92.74,92.83,87000.0,81.8379,82.1628,81.434,81.513,87000.0
2013-03-19 15:30:00,92.77,92.97,92.47,92.8,107000.0,81.4603,81.6359,81.1969,81.4866,107000.0
2013-03-20 09:30:00,92.75,92.96,91.48,92.01,120100.0,81.4427,81.6271,80.3276,80.793,120100.0
2013-03-20 10:00:00,91.98,92.49,90.96,91.2,117900.0,80.7666,81.2144,79.871,80.0817,117900.0
2013-03-20 10:30:00,91.15,91.82,90.89,91.12,91900.0,80.0378,80.6261,79.8095,80.0115,91900.0
2013-03-20 11:00:00,91.12,92.03,91.06,91.76,63900.0,80.0115,80.8105,79.9588,80.5734,63900.0
2013-03-20 11:30:00,91.79,91.82,91.33,91.67,63300.0,80.5998,80.6261,80.1959,80.4944,63300.0
2013-03-20 12:00:00,91.62,91.65,91.0,91.09,54300.0,80.4505,80.4768,79.9061,79.9851,54300.0
2013-03-20 12:30:00,91.12,91.23,90.4,91.01,64700.0,80.0115,80.108,79.3792,79.9149,64700.0
2013-03-20 13:00:00,91.07,91.56,90.92,91.56,65100.0,79.9676,80.3978,79.8358,80.3978,65100.0
2013-03-20 13:30:00,91.54,91.64,91.0,91.59,79400.0,80.3803,80.4681,79.9061,80.4242,79400.0
2013-03-20 14:00:00,91.58,91.79,91.31,91.69,67400.0,80.4154,80.5998,80.1783,80.512,67400.0
2013-03-20 14:30:00,91.68,92.22,91.62,92.22,63800.0,80.5032,80.9774,80.4505,80.9774,63800.0
2013-03-20 15:00:00,92.22,92.66,92.02,92.21,106400.0,80.9774,81.3637,80.8017,80.9686,106400.0
2013-03-20 15:30:00,92.2,92.69,92.16,92.52,89900.0,80.9598,81.3901,80.9247,81.2408,89900.0
2013-03-21 09:30:00,91.88,92.41,91.21,91.54,64900.0,80.6788,81.1442,80.0905,80.3803,64900.0
2013-03-21 10:00:00,91.54,91.76,91.14,91.24,34300.0,80.3803,80.5734,80.029,80.1168,34300.0
2013-03-21 10:30:00,91.25,91.28,90.99,91.14,17400.0,80.1256,80.152,79.8973,80.029,17400.0
2013-03-21 11:00:00,91.1,91.3,90.99,91.2,20200.0,79.9939,80.1695,79.8973,80.0817,20200.0
2013-03-21 11:30:00,91.3,91.64,91.13,91.2,35700.0,80.1695,80.4681,80.0202,80.0817,35700.0
2013-03-21 12:00:00,91.19,91.31,91.09,91.13,23000.0,80.0729,80.1783,79.9851,80.0202,23000.0
2013-03-21 12:30:00,91.16,91.25,91.04,91.06,28200.0,80.0466,80.1256,79.9412,79.9588,28200.0
2013-03-21 13:00:00,91.04,91.14,90.9,90.91,25900.0,79.9412,80.029,79.8183,79.8271,25900.0
2013-03-21 13:30:00,90.9,90.97,90.81,90.84,59200.0,79.8183,79.8797,79.7392,79.7656,59200.0
2013-03-21 14:00:00,90.85,90.85,90.5,90.56,41600.0,79.7744,79.7744,79.467,79.5197,41600.0
2013-03-21 14:30:00,90.56,90.6,89.93,90.05,106600.0,79.5197,79.5549,78.9665,79.0719,106600.0
2013-03-21 15:00:00,90.03,90.06,89.82,90.0,86700.0,79.0543,79.0807,78.8699,79.028,86700.0
2013-03-21 15:30:00,90.01,90.14,89.9,89.91,145900.0,79.0368,79.1509,78.9402,78.949,145900.0
2013-03-22 09:30:00,90.19,91.71,90.19,91.56,90900.0,79.1948,80.5295,79.1948,80.3978,90900.0
2013-03-22 10:00:00,91.56,91.82,91.51,91.59,48800.0,80.3978,80.6261,80.3539,80.4242,48800.0
2013-03-22 10:30:00,91.59,91.7,91.26,91.26,46500.0,80.4242,80.5207,80.1344,80.1344,46500.0
2013-03-22 11:00:00,91.26,91.42,90.8,91.21,56300.0,80.1344,80.2749,79.7305,80.0905,56300.0
2013-03-22 11:30:00,91.25,91.41,91.16,91.18,67100.0,80.1256,80.2661,80.0466,80.0641,67100.0
2013-03-22 12:00:00,91.12,91.12,90.35,90.49,40100.0,80.0115,80.0115,79.3353,79.4583,40100.0
2013-03-22 12:30:00,90.46,90.91,90.46,90.91,28600.0,79.4319,79.8271,79.4319,79.8271,28600.0
2013-03-22 13:00:00,90.9,90.99,90.52,90.82,67500.0,79.8183,79.8973,79.4846,79.748,67500.0
2013-03-22 13:30:00,90.81,90.97,90.32,90.86,104600.0,79.7392,79.8797,79.309,79.7832,104600.0
2013-03-22 14:00:00,90.87,90.87,90.12,90.26,73700.0,79.7919,79.7919,79.1334,79.2563,73700.0
2013-03-22 14:30:00,90.27,90.5,90.02,90.15,48800.0,79.2651,79.467,79.0456,79.1597,48800.0
2013-03-22 15:00:00,90.12,90.69,90.09,90.65,50000.0,79.1334,79.6339,79.107,79.5988,50000.0
2013-03-22 15:30:00,90.65,90.81,90.52,90.81,92700.0,79.5988,79.7392,79.4846,79.7392,92700.0
2013-03-25 09:30:00,90.86,91.05,90.59,91.0,59300.0,79.7832,79.95,79.5461,79.9061,59300.0
2013-03-25 10:00:00,91.03,91.86,91.0,91.25,117600.0,79.9324,80.6612,79.9061,80.1256,117600.0
2013-03-25 10:30:00,91.23,91.58,91.01,91.31,39800.0,80.108,80.4154,79.9149,80.1783,39800.0
2013-03-25 11:00:00,91.23,91.47,91.05,91.19,19000.0,80.108,80.3188,79.95,80.0729,19000.0
2013-03-25 11:30:00,91.13,91.32,90.97,91.07,12900.0,80.0202,80.1871,79.8797,79.9676,12900.0
2013-03-25 12:00:00,91.06,91.12,90.64,90.64,21800.0,79.9588,80.0115,79.59,79.59,21800.0
2013-03-25 12:30:00,90.64,90.79,90.52,90.52,21300.0,79.59,79.7217,79.4846,79.4846,21300.0
2013-03-25 13:00:00,90.54,90.72,90.47,90.7,24900.0,79.5022,79.6602,79.4407,79.6427,24900.0
2013-03-25 13:30:00,90.63,90.86,90.5,90.75,43700.0,79.5812,79.7832,79.467,79.6866,43700.0
2013-03-25 14:00:00,90.74,90.78,90.5,90.57,21900.0,79.6778,79.7129,79.467,79.5285,21900.0
2013-03-25 14:30:00,90.58,90.78,90.48,90.58,34800.0,79.5373,79.7129,79.4495,79.5373,34800.0
2013-03-25 15:00:00,90.62,90.72,90.48,90.67,34200.0,79.5724,79.6602,79.4495,79.6163,34200.0
2013-03-25 15:30:00,90.7,90.9,90.57,90.8,35600.0,79.6427,79.8183,79.5285,79.7305,35600.0
2013-03-26 09:30:00,90.85,91.53,90.7,91.32,16500.0,79.7744,80.3715,79.6427,80.1871,16500.0
2013-03-26 10:00:00,91.27,91.71,91.17,91.43,17300.0,80.1432,80.5295,80.0554,80.2837,17300.0
2013-03-26 10:30:00,91.46,91.59,91.08,91.38,32000.0,80.31,80.4242,79.9763,80.2398,32000.0
2013-03-26 11:00:00,91.3,91.47,91.24,91.34,16700.0,80.1695,80.3188,80.1168,80.2046,16700.0
2013-03-26 11:30:00,91.32,91.7,91.31,91.49,13100.0,80.1871,80.5207,80.1783,80.3363,13100.0
2013-03-26 12:00:00,91.45,91.48,91.24,91.43,11900.0,80.3012,80.3276,80.1168,80.2837,11900.0
2013-03-26 12:30:00,91.4,91.62,91.39,91.54,16000.0,80.2573,80.4505,80.2485,80.3803,16000.0
2013-03-26 13:00:00,91.59,91.72,91.49,91.64,10300.0,80.4242,80.5383,80.3363,80.4681,10300.0
2013-03-26 13:30:00,91.65,91.87,91.45,91.77,25700.0,80.4768,80.67,80.3012,80.5822,25700.0
2013-03-26 14:00:00,91.72,91.79,91.61,91.76,36000.0,80.5383,80.5998,80.4417,80.5734,36000.0
2013-03-26 14:30:00,91.74,91.74,91.67,91.73,9300.0,80.5559,80.5559,80.4944,80.5471,9300.0
2013-03-26 15:00:00,91.73,91.85,91.68,91.72,36300.0,80.5471,80.6525,80.5032,80.5383,36300.0
2013-03-26 15:30:00,91.73,91.85,91.6,91.81,58400.0,80.5471,80.6525,80.4329,80.6173,58400.0
2013-03-27 09:30:00,91.29,92.29,91.29,92.15,41400.0,80.1607,81.0388,80.1607,80.9159,41400.0
2013-03-27 10:00:00,92.22,92.66,92.01,92.51,39700.0,80.9774,81.3637,80.793,81.232,39700.0
2013-03-27 10:30:00,92.46,92.98,92.37,92.71,33600.0,81.1881,81.6447,81.1091,81.4076,33600.0
2013-03-27 11:00:00,92.72,92.85,92.69,92.79,24400.0,81.4164,81.5306,81.3901,81.4779,24400.0
2013-03-27 11:30:00,92.78,92.93,92.72,92.73,11300.0,81.4691,81.6008,81.4164,81.4252,11300.0
2013-03-27 12:00:00,92.75,92.93,92.6,92.62,16100.0,81.4427,81.6008,81.311,81.3286,16100.0
2013-03-27 12:30:00,92.59,92.78,92.51,92.59,36200.0,81.3022,81.4691,81.232,81.3022,36200.0
2013-03-27 13:00:00,92.59,92.75,92.56,92.66,20900.0,81.3022,81.4427,81.2759,81.3637,20900.0
2013-03-27 13:30:00,92.65,93.14,92.64,93.01,45600.0,81.3549,81.7852,81.3462,81.671,45600.0
2013-03-27 14:00:00,93.01,93.01,92.64,92.79,47200.0,81.671,81.671,81.3462,81.4779,47200.0
2013-03-27 14:30:00,92.8,92.89,92.49,92.75,36100.0,81.4866,81.5657,81.2144,81.4427,36100.0
2013-03-27 15:00:00,92.75,92.87,92.62,92.8,47800.0,81.4427,81.5481,81.3286,81.4866,47800.0
2013-03-27 15:30:00,92.8,93.13,92.8,93.02,95200.0,81.4866,81.7764,81.4866,81.6798,95200.0
2013-03-28 09:30:00,92.71,92.99,92.6,92.92,14500.0,81.4076,81.6535,81.311,81.592,14500.0
2013-03-28 10:00:00,92.92,93.11,92.75,92.86,10800.0,81.592,81.7589,81.4427,81.5393,10800.0
2013-03-28 10:30:00,92.87,93.24,92.82,93.15,10300.0,81.5481,81.873,81.5042,81.794,10300.0
2013-03-28 11:00:00,93.23,93.26,92.97,93.17,11500.0,81.8642,81.8906,81.6359,81.8115,11500.0
2013-03-28 11:30:00,93.26,93.36,93.18,93.36,24700.0,81.8906,81.9784,81.8203,81.9784,24700.0
2013-03-28 12:00:00,93.36,93.36,93.03,93.31,44700.0,81.9784,81.9784,81.6886,81.9345,44700.0
2013-03-28 12:30:00,93.28,93.33,92.74,92.96,37200.0,81.9081,81.952,81.434,81.6271,37200.0
2013-03-28 13:00:00,93.0,93.29,92.9,93.1,34000.0,81.6623,81.9169,81.5745,81.7501,34000.0
2013-03-28 13:30:00,93.12,93.12,92.74,92.8,42700.0,81.7676,81.7676,81.434,81.4866,42700.0
2013-03-28 14:00:00,92.81,92.94,92.42,92.79,48700.0,81.4954,81.6096,81.153,81.4779,48700.0
2013-03-28 14:30:00,92.79,92.79,92.35,92.5,75500.0,81.4779,81.4779,81.0915,81.2232,75500.0
2013-03-28 15:00:00,92.53,92.95,92.21,92.6,122700.0,81.2496,81.6184,80.9686,81.311,122700.0
2013-03-28 15:30:00,92.6,92.86,92.35,92.68,217300.0,81.311,81.5393,81.0915,81.3813,217300.0
2013-04-01 09:30:00,92.99,93.33,92.0,92.09,70500.0,81.6535,81.952,80.7842,80.8632,70500.0
2013-04-01 10:00:00,92.0,92.12,91.65,91.8,26100.0,80.7842,80.8895,80.4768,80.6086,26100.0
2013-04-01 10:30:00,91.78,91.87,90.93,91.39,34400.0,80.591,80.67,79.8446,80.2485,34400.0
2013-04-01 11:00:00,91.33,91.39,91.13,91.28,17800.0,80.1959,80.2485,80.0202,80.152,17800.0
2013-04-01 11:30:00,91.34,91.61,91.31,91.61,9700.0,80.2046,80.4417,80.1783,80.4417,9700.0
2013-04-01 12:00:00,91.57,91.65,91.5,91.55,8700.0,80.4066,80.4768,80.3451,80.389,8700.0
2013-04-01 12:30:00,91.45,91.5,91.33,91.49,14700.0,80.3012,80.3451,80.1959,80.3363,14700.0
2013-04-01 13:00:00,91.5,91.5,91.39,91.45,17400.0,80.3451,80.3451,80.2485,80.3012,17400.0
2013-04-01 13:30:00,91.44,91.54,91.26,91.34,18300.0,80.2924,80.3803,80.1344,80.2046,18300.0
2013-04-01 14:00:00,91.34,91.63,91.34,91.51,17000.0,80.2046,80.4593,80.2046,80.3539,17000.0
2013-04-01 14:30:00,91.47,91.53,91.38,91.42,40300.0,80.3188,80.3715,80.2398,80.2749,40300.0
2013-04-01 15:00:00,91.41,91.53,91.31,91.39,25100.0,80.2661,80.3715,80.1783,80.2485,25100.0
2013-04-01 15:30:00,91.41,91.69,91.34,91.67,46300.0,80.2661,80.512,80.2046,80.4944,46300.0
2013-04-02 09:30:00,91.65,92.05,91.65,91.99,14300.0,80.4768,80.8281,80.4768,80.7754,14300.0
2013-04-02 10:00:00,91.97,92.22,91.78,91.99,18100.0,80.7578,80.9774,80.591,80.7754,18100.0
2013-04-02 10:30:00,91.97,92.01,91.82,92.01,10200.0,80.7578,80.793,80.6261,80.793,10200.0
2013-04-02 11:00:00,91.99,92.14,91.82,91.82,9900.0,80.7754,80.9071,80.6261,80.6261,9900.0
2013-04-02 11:30:00,91.77,92.3,91.66,91.77,19500.0,80.5822,81.0476,80.4856,80.5822,19500.0
2013-04-02 12:00:00,91.81,91.87,91.53,91.61,9000.0,80.6173,80.67,80.3715,80.4417,9000.0
2013-04-02 12:30:00,91.6,91.6,91.36,91.53,11100.0,80.4329,80.4329,80.2222,80.3715,11100.0
2013-04-02 13:00:00,91.46,91.55,91.26,91.37,32600.0,80.31,80.389,80.1344,80.231,32600.0
2013-04-02 13:30:00,91.28,91.89,91.28,91.8,11700.0,80.152,80.6876,80.152,80.6086,11700.0
2013-04-02 14:00:00,91.79,92.1,91.63,91.66,23800.0,80.5998,80.872,80.4593,80.4856,23800.0
2013-04-02 14:30:00,91.7,91.75,91.56,91.61,10500.0,80.5207,80.5647,80.3978,80.4417,10500.0
2013-04-02 15:00:00,91.62,91.73,91.53,91.7,14600.0,80.4505,80.5471,80.3715,80.5207,14600.0
2013-04-02 15:30:00,91.67,91.88,91.44,91.74,60700.0,80.4944,80.6788,80.2924,80.5559,60700.0
2013-04-03 09:30:00,91.93,91.93,91.45,91.49,13000.0,80.7227,80.7227,80.3012,80.3363,13000.0
2013-04-03 10:00:00,91.36,91.46,90.54,90.86,32500.0,80.2222,80.31,79.5022,79.7832,32500.0
2013-04-03 10:30:00,90.9,90.97,90.69,90.9,14600.0,79.8183,79.8797,79.6339,79.8183,14600.0
2013-04-03 11:00:00,90.87,90.97,90.63,90.72,17900.0,79.7919,79.8797,79.5812,79.6602,17900.0
2013-04-03 11:30:00,90.72,90.9,90.67,90.8,157200.0,79.6602,79.8183,79.6163,79.7305,157200.0
2013-04-03 12:00:00,90.81,90.84,90.65,90.65,14300.0,79.7392,79.7656,79.5988,79.5988,14300.0
2013-04-03 12:30:00,90.65,90.76,90.58,90.69,15600.0,79.5988,79.6953,79.5373,79.6339,15600.0
2013-04-03 13:00:00,90.7,90.7,90.3,90.34,60400.0,79.6427,79.6427,79.2914,79.3265,60400.0
2013-04-03 13:30:00,90.34,90.38,89.84,89.84,22800.0,79.3265,79.3617,78.8875,78.8875,22800.0
2013-04-03 14:00:00,89.83,90.33,89.75,90.33,22700.0,78.8787,79.3178,78.8085,79.3178,22700.0
2013-04-03 14:30:00,90.32,90.53,90.29,90.44,14000.0,79.309,79.4934,79.2826,79.4144,14000.0
2013-04-03 15:00:00,90.43,90.43,89.98,90.05,35000.0,79.4056,79.4056,79.0104,79.0719,35000.0
2013-04-03 15:30:00,90.03,90.2,89.86,89.97,92000.0,79.0543,79.2036,78.9051,79.0017,92000.0
2013-04-04 09:30:00,90.18,90.47,90.03,90.28,15100.0,79.1861,79.4407,79.0543,79.2739,15100.0
2013-04-04 10:00:00,90.2,90.55,89.72,89.97,24800.0,79.2036,79.5109,78.7821,79.0017,24800.0
2013-04-04 10:30:00,90.0,90.34,89.96,90.09,31200.0,79.028,79.3265,78.9929,79.107,31200.0
2013-04-04 11:00:00,90.03,90.28,90.0,90.15,27700.0,79.0543,79.2739,79.028,79.1597,27700.0
2013-04-04 11:30:00,90.12,90.23,89.95,90.09,17300.0,79.1334,79.23,78.9841,79.107,17300.0
2013-04-04 12:00:00,90.09,90.13,89.83,89.95,18400.0,79.107,79.1421,78.8787,78.9841,18400.0
2013-04-04 12:30:00,89.97,90.22,89.95,90.18,15500.0,79.0017,79.2212,78.9841,79.1861,15500.0
2013-04-04 13:00:00,90.16,90.25,89.94,90.04,15300.0,79.1685,79.2475,78.9753,79.0631,15300.0
2013-04-04 13:30:00,90.05,90.18,89.96,90.1,20300.0,79.0719,79.1861,78.9929,79.1158,20300.0
2013-04-04 14:00:00,90.07,90.15,89.99,90.02,45400.0,79.0895,79.1597,79.0192,79.0456,45400.0
2013-04-04 14:30:00,90.01,90.14,89.95,90.02,42900.0,79.0368,79.1509,78.9841,79.0456,42900.0
2013-04-04 15:00:00,90.0,90.12,89.97,90.02,44700.0,79.028,79.1334,79.0017,79.0456,44700.0
2013-04-04 15:30:00,90.03,90.11,89.96,90.06,77700.0,79.0543,79.1246,78.9929,79.0807,77700.0
2013-04-05 09:30:00,89.14,89.2,88.81,88.97,24500.0,78.2728,78.3255,77.9831,78.1236,24500.0
2013-04-05 10:00:00,89.0,89.07,88.82,88.88,37000.0,78.1499,78.2114,77.9919,78.0445,37000.0
2013-04-05 10:30:00,88.88,89.0,88.71,88.95,43400.0,78.0445,78.1499,77.8953,78.106,43400.0
2013-04-05 11:00:00,88.83,88.99,88.83,88.9,47000.0,78.0006,78.1411,78.0006,78.0621,47000.0
2013-04-05 11:30:00,88.86,88.9,88.72,88.81,20200.0,78.027,78.0621,77.904,77.9831,20200.0
2013-04-05 12:00:00,88.8,88.88,88.67,88.79,19200.0,77.9743,78.0445,77.8601,77.9655,19200.0
2013-04-05 12:30:00,88.77,88.94,88.76,88.93,16000.0,77.9479,78.0972,77.9392,78.0884,16000.0
2013-04-05 13:00:00,88.94,89.07,88.89,89.03,52300.0,78.0972,78.2114,78.0533,78.1763,52300.0
2013-04-05 13:30:00,89.0,89.42,88.95,89.35,98200.0,78.1499,78.5187,78.106,78.4572,98200.0
2013-04-05 14:00:00,89.32,89.75,89.3,89.7,24300.0,78.4309,78.8085,78.4133,78.7646,24300.0
2013-04-05 14:30:00,89.64,89.9,89.58,89.86,36800.0,78.7119,78.9402,78.6592,78.9051,36800.0
2013-04-05 15:00:00,89.84,90.0,89.61,89.94,85500.0,78.8875,79.028,78.6855,78.9753,85500.0
2013-04-05 15:30:00,89.92,90.41,89.87,90.07,85700.0,78.9578,79.388,78.9138,79.0895,85700.0
2013-04-08 09:30:00,90.26,90.52,89.89,90.22,29000.0,79.2563,79.4846,78.9314,79.2212,29000.0
2013-04-08 10:00:00,90.3,90.5,90.01,90.21,38600.0,79.2914,79.467,79.0368,79.2124,38600.0
2013-04-08 10:30:00,90.16,90.49,89.77,90.49,55800.0,79.1685,79.4583,78.826,79.4583,55800.0
2013-04-08 11:00:00,90.44,90.48,90.1,90.19,16400.0,79.4144,79.4495,79.1158,79.1948,16400.0
2013-04-08 11:30:00,90.19,90.24,90.02,90.09,13000.0,79.1948,79.2387,79.0456,79.107,13000.0
2013-04-08 12:00:00,90.09,90.12,89.99,90.1,23900.0,79.107,79.1334,79.0192,79.1158,23900.0
2013-04-08 12:30:00,90.09,90.39,90.09,90.13,32700.0,79.107,79.3705,79.107,79.1421,32700.0
2013-04-08 13:00:00,90.13,90.33,90.03,90.12,26300.0,79.1421,79.3178,79.0543,79.1334,26300.0
2013-04-08 13:30:00,90.13,90.39,90.06,90.38,17900.0,79.1421,79.3705,79.0807,79.3617,17900.0
2013-04-08 14:00:00,90.41,90.45,90.21,90.3,17700.0,79.388,79.4231,79.2124,79.2914,17700.0
2013-04-08 14:30:00,90.34,90.45,90.1,90.21,41200.0,79.3265,79.4231,79.1158,79.2124,41200.0
2013-04-08 15:00:00,90.22,90.42,90.06,90.4,41600.0,79.2212,79.3968,79.0807,79.3792,41600.0
2013-04-08 15:30:00,90.4,90.64,90.4,90.6,91900.0,79.3792,79.59,79.3792,79.5549,91900.0
2013-04-09 09:30:00,91.06,91.38,90.98,91.23,28800.0,79.9588,80.2398,79.8885,80.108,28800.0
2013-04-09 10:00:00,91.25,91.64,91.16,91.64,30200.0,80.1256,80.4681,80.0466,80.4681,30200.0
2013-04-09 10:30:00,91.64,91.64,91.0,91.04,25100.0,80.4681,80.4681,79.9061,79.9412,25100.0
2013-04-09 11:00:00,91.06,91.44,91.01,91.42,38400.0,79.9588,80.2924,79.9149,80.2749,38400.0
2013-04-09 11:30:00,91.42,91.51,91.2,91.36,28500.0,80.2749,80.3539,80.0817,80.2222,28500.0
2013-04-09 12:00:00,91.41,91.48,91.21,91.33,14600.0,80.2661,80.3276,80.0905,80.1959,14600.0
2013-04-09 12:30:00,91.38,91.47,91.2,91.2,19800.0,80.2398,80.3188,80.0817,80.0817,19800.0
2013-04-09 13:00:00,91.24,91.73,91.2,91.68,37100.0,80.1168,80.5471,80.0817,80.5032,37100.0
2013-04-09 13:30:00,91.67,91.83,91.57,91.57,8100.0,80.4944,80.6349,80.4066,80.4066,8100.0
2013-04-09 14:00:00,91.55,91.78,91.55,91.62,19000.0,80.389,80.591,80.389,80.4505,19000.0
2013-04-09 14:30:00,91.62,91.72,91.54,91.54,22200.0,80.4505,80.5383,80.3803,80.3803,22200.0
2013-04-09 15:00:00,91.56,91.6,91.36,91.47,26400.0,80.3978,80.4329,80.2222,80.3188,26400.0
2013-04-09 15:30:00,91.46,91.51,91.25,91.36,79400.0,80.31,80.3539,80.1256,80.2222,79400.0
2013-04-10 09:30:00,91.28,91.89,91.28,91.63,28000.0,80.152,80.6876,80.152,80.4593,28000.0
2013-04-10 10:00:00,91.73,92.28,91.71,92.1,18100.0,80.5471,81.03,80.5295,80.872,18100.0
2013-04-10 10:30:00,92.1,93.14,92.1,93.07,36800.0,80.872,81.7852,80.872,81.7237,36800.0
2013-04-10 11:00:00,93.09,93.17,92.4,92.43,26700.0,81.7413,81.8115,81.1354,81.1618,26700.0
2013-04-10 11:30:00,92.49,93.2,92.36,93.08,35900.0,81.2144,81.8379,81.1003,81.7325,35900.0
2013-04-10 12:00:00,93.14,93.17,92.61,92.89,23800.0,81.7852,81.8115,81.3198,81.5657,23800.0
2013-04-10 12:30:00,92.88,92.96,92.82,92.85,10800.0,81.5569,81.6271,81.5042,81.5306,10800.0
2013-04-10 13:00:00,92.85,92.95,92.78,92.92,18000.0,81.5306,81.6184,81.4691,81.592,18000.0
2013-04-10 13:30:00,92.97,92.98,92.77,92.81,13800.0,81.6359,81.6447,81.4603,81.4954,13800.0
2013-04-10 14:00:00,92.84,92.84,92.52,92.59,10100.0,81.5218,81.5218,81.2408,81.3022,10100.0
2013-04-10 14:30:00,92.54,92.85,92.41,92.8,19300.0,81.2583,81.5306,81.1442,81.4866,19300.0
2013-04-10 15:00:00,92.81,92.85,92.7,92.8,21400.0,81.4954,81.5306,81.3988,81.4866,21400.0
2013-04-10 15:30:00,92.79,93.26,92.72,93.21,112700.0,81.4779,81.8906,81.4164,81.8467,112700.0
2013-04-11 09:30:00,92.83,93.34,92.58,93.01,53900.0,81.513,81.9608,81.2935,81.671,53900.0
2013-04-11 10:00:00,93.01,93.04,92.79,92.84,23800.0,81.671,81.6974,81.4779,81.5218,23800.0
2013-04-11 10:30:00,92.85,93.31,92.62,93.3,23500.0,81.5306,81.9345,81.3286,81.9257,23500.0
2013-04-11 11:00:00,93.2,93.37,92.95,93.09,29500.0,81.8379,81.9872,81.6184,81.7413,29500.0
2013-04-11 11:30:00,93.11,93.13,92.76,92.97,20100.0,81.7589,81.7764,81.4515,81.6359,20100.0
2013-04-11 12:00:00,92.94,92.96,92.54,92.68,18600.0,81.6096,81.6271,81.2583,81.3813,18600.0
2013-04-11 12:30:00,92.67,92.85,92.58,92.71,22100.0,81.3725,81.5306,81.2935,81.4076,22100.0
2013-04-11 13:00:00,92.72,92.82,92.59,92.61,21200.0,81.4164,81.5042,81.3022,81.3198,21200.0
2013-04-11 13:30:00,92.58,92.72,92.58,92.65,15600.0,81.2935,81.4164,81.2935,81.3549,15600.0
2013-04-11 14:00:00,92.66,92.88,92.66,92.84,16700.0,81.3637,81.5569,81.3637,81.5218,16700.0
2013-04-11 14:30:00,92.84,92.93,92.76,92.87,13000.0,81.5218,81.6008,81.4515,81.5481,13000.0
2013-04-11 15:00:00,92.89,92.89,92.65,92.81,29300.0,81.5657,81.5657,81.3549,81.4954,29300.0
2013-04-11 15:30:00,92.79,92.84,92.47,92.61,54600.0,81.4779,81.5218,81.1969,81.3198,54600.0
2013-04-12 09:30:00,92.2,92.42,92.01,92.14,24500.0,80.9598,81.153,80.793,80.9071,24500.0
2013-04-12 10:00:00,92.1,92.1,91.5,91.5,24600.0,80.872,80.872,80.3451,80.3451,24600.0
2013-04-12 10:30:00,91.54,91.69,91.31,91.46,28700.0,80.3803,80.512,80.1783,80.31,28700.0
2013-04-12 11:00:00,91.45,91.91,91.31,91.88,14200.0,80.3012,80.7051,80.1783,80.6788,14200.0
2013-04-12 11:30:00,91.85,91.96,91.64,91.87,14000.0,80.6525,80.7491,80.4681,80.67,14000.0
2013-04-12 12:00:00,91.88,91.9,91.77,91.8,27300.0,80.6788,80.6964,80.5822,80.6086,27300.0
2013-04-12 12:30:00,91.81,91.97,91.81,91.97,11300.0,80.6173,80.7578,80.6173,80.7578,11300.0
2013-04-12 13:00:00,91.98,92.22,91.95,92.11,14300.0,80.7666,80.9774,80.7403,80.8808,14300.0
2013-04-12 13:30:00,92.11,92.34,92.08,92.31,14400.0,80.8808,81.0827,80.8544,81.0564,14400.0
2013-04-12 14:00:00,92.35,92.4,92.14,92.14,8700.0,81.0915,81.1354,80.9071,80.9071,8700.0
2013-04-12 14:30:00,92.09,92.34,92.09,92.22,8700.0,80.8632,81.0827,80.8632,80.9774,8700.0
2013-04-12 15:00:00,92.21,92.34,92.08,92.23,20500.0,80.9686,81.0827,80.8544,80.9861,20500.0
2013-04-12 15:30:00,92.22,92.29,92.12,92.23,23300.0,80.9774,81.0388,80.8895,80.9861,23300.0
2013-04-15 09:30:00,91.65,92.28,91.65,91.88,25000.0,80.4768,81.03,80.4768,80.6788,25000.0
2013-04-15 10:00:00,91.89,91.89,91.47,91.8,23800.0,80.6876,80.6876,80.3188,80.6086,23800.0
2013-04-15 10:30:00,91.8,91.88,91.41,91.41,34500.0,80.6086,80.6788,80.2661,80.2661,34500.0
2013-04-15 11:00:00,91.42,91.67,91.37,91.61,19400.0,80.2749,80.4944,80.231,80.4417,19400.0
2013-04-15 11:30:00,91.61,91.69,91.3,91.34,27100.0,80.4417,80.512,80.1695,80.2046,27100.0
2013-04-15 12:00:00,91.36,91.54,91.27,91.28,30300.0,80.2222,80.3803,80.1432,80.152,30300.0
2013-04-15 12:30:00,91.29,91.37,91.11,91.34,25700.0,80.1607,80.231,80.0027,80.2046,25700.0
2013-04-15 13:00:00,91.33,91.49,91.25,91.33,20900.0,80.1959,80.3363,80.1256,80.1959,20900.0
2013-04-15 13:30:00,91.34,91.38,91.19,91.21,19300.0,80.2046,80.2398,80.0729,80.0905,19300.0
2013-04-15 14:00:00,91.21,91.22,91.01,91.08,24500.0,80.0905,80.0993,79.9149,79.9763,24500.0
2013-04-15 14:30:00,91.07,91.43,90.81,90.83,30800.0,79.9676,80.2837,79.7392,79.7568,30800.0
2013-04-15 15:00:00,90.81,90.92,90.52,90.56,50700.0,79.7392,79.8358,79.4846,79.5197,50700.0
2013-04-15 15:30:00,90.56,90.62,90.29,90.36,69100.0,79.5197,79.5724,79.2826,79.3441,69100.0
2013-04-16 09:30:00,91.44,91.66,90.16,90.68,54500.0,80.2924,80.4856,79.1685,79.6251,54500.0
2013-04-16 10:00:00,90.68,91.28,90.56,91.06,12400.0,79.6251,80.152,79.5197,79.9588,12400.0
2013-04-16 10:30:00,91.05,91.14,90.97,91.11,10700.0,79.95,80.029,79.8797,80.0027,10700.0
2013-04-16 11:00:00,91.14,91.31,90.99,91.14,7200.0,80.029,80.1783,79.8973,80.029,7200.0
2013-04-16 11:30:00,91.12,91.25,90.98,91.18,6600.0,80.0115,80.1256,79.8885,80.0641,6600.0
2013-04-16 12:00:00,91.25,91.27,91.0,91.08,5000.0,80.1256,80.1432,79.9061,79.9763,5000.0
2013-04-16 12:30:00,91.09,91.35,91.04,91.33,14500.0,79.9851,80.2134,79.9412,80.1959,14500.0
2013-04-16 13:00:00,91.29,91.38,91.18,91.18,5700.0,80.1607,80.2398,80.0641,80.0641,5700.0
2013-04-16 13:30:00,91.2,91.33,91.05,91.09,12200.0,80.0817,80.1959,79.95,79.9851,12200.0
2013-04-16 14:00:00,91.13,91.22,90.95,90.99,16400.0,80.0202,80.0993,79.8622,79.8973,16400.0
2013-04-16 14:30:00,90.98,91.13,90.89,90.96,29700.0,79.8885,80.0202,79.8095,79.871,29700.0
2013-04-16 15:00:00,90.96,91.15,90.92,91.13,25900.0,79.871,80.0378,79.8358,80.0202,25900.0
2013-04-16 15:30:00,91.09,91.6,91.09,91.54,47100.0,79.9851,80.4329,79.9851,80.3803,47100.0
2013-04-17 09:30:00,91.07,91.34,90.4,90.51,25600.0,79.9676,80.2046,79.3792,79.4758,25600.0
2013-04-17 10:00:00,90.52,90.8,90.35,90.73,25500.0,79.4846,79.7305,79.3353,79.669,25500.0
2013-04-17 10:30:00,90.73,90.74,90.02,90.08,21400.0,79.669,79.6778,79.0456,79.0982,21400.0
2013-04-17 11:00:00,90.04,90.43,90.0,90.31,45100.0,79.0631,79.4056,79.028,79.3002,45100.0
2013-04-17 11:30:00,90.34,90.94,90.31,90.88,28600.0,79.3265,79.8534,79.3002,79.8007,28600.0
2013-04-17 12:00:00,90.85,91.0,90.3,90.31,27800.0,79.7744,79.9061,79.2914,79.3002,27800.0
2013-04-17 12:30:00,90.34,90.63,90.34,90.63,18700.0,79.3265,79.5812,79.3265,79.5812,18700.0
2013-04-17 13:00:00,90.65,90.9,90.47,90.52,24200.0,79.5988,79.8183,79.4407,79.4846,24200.0
2013-04-17 13:30:00,90.52,90.58,90.18,90.25,28800.0,79.4846,79.5373,79.1861,79.2475,28800.0
2013-04-17 14:00:00,90.31,90.33,90.02,90.18,16300.0,79.3002,79.3178,79.0456,79.1861,16300.0
2013-04-17 14:30:00,90.1,90.16,89.98,90.06,26200.0,79.1158,79.1685,79.0104,79.0807,26200.0
2013-04-17 15:00:00,90.03,90.48,90.0,90.44,20600.0,79.0543,79.4495,79.028,79.4144,20600.0
2013-04-17 15:30:00,90.43,90.47,90.28,90.3,29400.0,79.4056,79.4407,79.2739,79.2914,29400.0
2013-04-18 09:30:00,90.77,91.03,90.11,90.23,18800.0,79.7041,79.9324,79.1246,79.23,18800.0
2013-04-18 10:00:00,90.19,90.34,89.94,90.25,16800.0,79.1948,79.3265,78.9753,79.2475,16800.0
2013-04-18 10:30:00,90.32,90.42,90.1,90.39,13400.0,79.309,79.3968,79.1158,79.3705,13400.0
2013-04-18 11:00:00,90.3,90.3,90.08,90.08,25900.0,79.2914,79.2914,79.0982,79.0982,25900.0
2013-04-18 11:30:00,90.08,90.13,89.97,90.01,45200.0,79.0982,79.1421,79.0017,79.0368,45200.0
2013-04-18 12:00:00,90.02,90.06,89.82,90.06,28200.0,79.0456,79.0807,78.8699,79.0807,28200.0
2013-04-18 12:30:00,89.99,90.33,89.78,90.1,15400.0,79.0192,79.3178,78.8348,79.1158,15400.0
2013-04-18 13:00:00,90.1,90.17,89.99,90.1,23200.0,79.1158,79.1773,79.0192,79.1158,23200.0
2013-04-18 13:30:00,90.11,90.16,89.9,90.03,28600.0,79.1246,79.1685,78.9402,79.0543,28600.0
2013-04-18 14:00:00,89.98,90.0,89.27,89.47,29600.0,79.0104,79.028,78.387,78.5626,29600.0
2013-04-18 14:30:00,89.44,89.8,89.33,89.67,58400.0,78.5363,78.8524,78.4397,78.7382,58400.0
2013-04-18 15:00:00,89.67,89.67,88.93,88.98,94700.0,78.7382,78.7382,78.0884,78.1323,94700.0
2013-04-18 15:30:00,88.98,89.65,88.98,89.46,108200.0,78.1323,78.7207,78.1323,78.5538,108200.0
2013-04-19 09:30:00,89.73,90.25,89.28,89.54,23900.0,78.7909,79.2475,78.3958,78.6241,23900.0
2013-04-19 10:00:00,89.48,89.68,89.22,89.37,13600.0,78.5714,78.747,78.3431,78.4748,13600.0
2013-04-19 10:30:00,89.41,90.42,89.37,90.33,37000.0,78.5099,79.3968,78.4748,79.3178,37000.0
2013-04-19 11:00:00,90.3,90.79,90.25,90.62,22500.0,79.2914,79.7217,79.2475,79.5724,22500.0
2013-04-19 11:30:00,90.57,90.75,90.47,90.73,38600.0,79.5285,79.6866,79.4407,79.669,38600.0
2013-04-19 12:00:00,90.69,90.74,90.54,90.66,18900.0,79.6339,79.6778,79.5022,79.6075,18900.0
2013-04-19 12:30:00,90.68,90.79,90.48,90.53,13800.0,79.6251,79.7217,79.4495,79.4934,13800.0
2013-04-19 13:00:00,90.52,90.65,90.3,90.63,16200.0,79.4846,79.5988,79.2914,79.5812,16200.0
2013-04-19 13:30:00,90.61,90.61,90.39,90.46,20700.0,79.5636,79.5636,79.3705,79.4319,20700.0
2013-04-19 14:00:00,90.49,90.82,90.45,90.8,18300.0,79.4583,79.748,79.4231,79.7305,18300.0
2013-04-19 14:30:00,90.79,90.8,90.67,90.69,11300.0,79.7217,79.7305,79.6163,79.6339,11300.0
2013-04-19 15:00:00,90.68,90.72,90.44,90.46,52700.0,79.6251,79.6602,79.4144,79.4319,52700.0
2013-04-19 15:30:00,90.51,90.53,90.17,90.19,56600.0,79.4758,79.4934,79.1773,79.1948,56600.0
2013-04-22 09:30:00,90.51,90.55,89.51,89.75,15700.0,79.4758,79.5109,78.5977,78.8085,15700.0
2013-04-22 10:00:00,89.66,89.9,89.39,89.71,54500.0,78.7294,78.9402,78.4924,78.7734,54500.0
2013-04-22 10:30:00,89.8,90.18,89.69,90.01,8700.0,78.8524,79.1861,78.7558,79.0368,8700.0
2013-04-22 11:00:00,90.16,90.49,90.04,90.44,25600.0,79.1685,79.4583,79.0631,79.4144,25600.0
2013-04-22 11:30:00,90.46,90.7,90.45,90.56,13500.0,79.4319,79.6427,79.4231,79.5197,13500.0
2013-04-22 12:00:00,90.62,90.88,90.55,90.62,7000.0,79.5724,79.8007,79.5109,79.5724,7000.0
2013-04-22 12:30:00,90.62,90.76,90.48,90.62,22400.0,79.5724,79.6953,79.4495,79.5724,22400.0
2013-04-22 13:00:00,90.56,90.64,90.43,90.51,16100.0,79.5197,79.59,79.4056,79.4758,16100.0
2013-04-22 13:30:00,90.57,90.84,90.52,90.74,18100.0,79.5285,79.7656,79.4846,79.6778,18100.0
2013-04-22 14:00:00,90.73,91.28,90.72,91.1,27500.0,79.669,80.152,79.6602,79.9939,27500.0
2013-04-22 14:30:00,91.09,91.25,90.95,91.04,28800.0,79.9851,80.1256,79.8622,79.9412,28800.0
2013-04-22 15:00:00,91.07,91.14,90.93,91.14,25400.0,79.9676,80.029,79.8446,80.029,25400.0
2013-04-22 15:30:00,91.11,91.17,90.82,90.87,37400.0,80.0027,80.0554,79.748,79.7919,37400.0
2013-04-23 09:30:00,91.46,91.85,91.46,91.7,23500.0,80.31,80.6525,80.31,80.5207,23500.0
2013-04-23 10:00:00,91.83,92.12,91.64,91.94,26000.0,80.6349,80.8895,80.4681,80.7315,26000.0
2013-04-23 10:30:00,91.93,92.05,91.7,91.7,17600.0,80.7227,80.8281,80.5207,80.5207,17600.0
2013-04-23 11:00:00,91.66,92.03,91.66,91.91,16500.0,80.4856,80.8105,80.4856,80.7051,16500.0
2013-04-23 11:30:00,91.84,92.01,91.83,91.91,5100.0,80.6437,80.793,80.6349,80.7051,5100.0
2013-04-23 12:00:00,91.97,91.99,91.84,91.97,8600.0,80.7578,80.7754,80.6437,80.7578,8600.0
2013-04-23 12:30:00,91.87,91.93,91.72,91.78,2900.0,80.67,80.7227,80.5383,80.591,2900.0
2013-04-23 13:00:00,91.77,91.78,90.75,91.53,12400.0,80.5822,80.591,79.6866,80.3715,12400.0
2013-04-23 13:30:00,91.44,91.62,91.41,91.45,5900.0,80.2924,80.4505,80.2661,80.3012,5900.0
2013-04-23 14:00:00,91.5,91.56,91.06,91.09,8000.0,80.3451,80.3978,79.9588,79.9851,8000.0
2013-04-23 14:30:00,91.08,91.17,90.84,91.01,14400.0,79.9763,80.0554,79.7656,79.9149,14400.0
2013-04-23 15:00:00,90.97,91.04,90.72,90.88,38400.0,79.8797,79.9412,79.6602,79.8007,38400.0
2013-04-23 15:30:00,90.9,90.97,90.71,90.78,59300.0,79.8183,79.8797,79.6514,79.7129,59300.0
2013-04-24 09:30:00,90.89,91.1,90.78,90.92,9800.0,79.8095,79.9939,79.7129,79.8358,9800.0
2013-04-24 10:00:00,90.98,91.07,90.67,90.78,21100.0,79.8885,79.9676,79.6163,79.7129,21100.0
2013-04-24 10:30:00,90.79,90.99,90.77,90.86,12400.0,79.7217,79.8973,79.7041,79.7832,12400.0
2013-04-24 11:00:00,90.9,90.99,90.77,90.96,12400.0,79.8183,79.8973,79.7041,79.871,12400.0
2013-04-24 11:30:00,91.0,91.01,90.83,90.96,7100.0,79.9061,79.9149,79.7568,79.871,7100.0
2013-04-24 12:00:00,90.89,90.92,90.68,90.77,9400.0,79.8095,79.8358,79.6251,79.7041,9400.0
2013-04-24 12:30:00,90.82,90.87,90.67,90.81,8300.0,79.748,79.7919,79.6163,79.7392,8300.0
2013-04-24 13:00:00,90.75,91.03,90.71,90.81,32700.0,79.6866,79.9324,79.6514,79.7392,32700.0
2013-04-24 13:30:00,90.89,90.89,90.65,90.77,14700.0,79.8095,79.8095,79.5988,79.7041,14700.0
2013-04-24 14:00:00,90.73,90.86,90.69,90.74,11700.0,79.669,79.7832,79.6339,79.6778,11700.0
2013-04-24 14:30:00,90.78,90.96,90.73,90.93,27200.0,79.7129,79.871,79.669,79.8446,27200.0
2013-04-24 15:00:00,90.95,91.04,90.84,90.92,29000.0,79.8622,79.9412,79.7656,79.8358,29000.0
2013-04-24 15:30:00,90.91,90.99,90.79,90.83,38900.0,79.8271,79.8973,79.7217,79.7568,38900.0
2013-04-25 09:30:00,91.74,92.54,91.52,91.78,32600.0,80.5559,81.2583,80.3627,80.591,32600.0
2013-04-25 10:00:00,91.75,91.87,91.06,91.21,21700.0,80.5647,80.67,79.9588,80.0905,21700.0
2013-04-25 10:30:00,91.21,91.46,91.18,91.38,16400.0,80.0905,80.31,80.0641,80.2398,16400.0
2013-04-25 11:00:00,91.42,91.91,91.33,91.65,30000.0,80.2749,80.7051,80.1959,80.4768,30000.0
2013-04-25 11:30:00,91.69,91.75,91.26,91.41,19500.0,80.512,80.5647,80.1344,80.2661,19500.0
2013-04-25 12:00:00,91.45,91.65,91.41,91.52,16200.0,80.3012,80.4768,80.2661,80.3627,16200.0
2013-04-25 12:30:00,91.52,91.76,91.5,91.75,19900.0,80.3627,80.5734,80.3451,80.5647,19900.0
2013-04-25 13:00:00,91.75,91.77,91.64,91.73,12600.0,80.5647,80.5822,80.4681,80.5471,12600.0
2013-04-25 13:30:00,91.71,91.76,91.66,91.69,32100.0,80.5295,80.5734,80.4856,80.512,32100.0
2013-04-25 14:00:00,91.73,91.76,91.63,91.76,21600.0,80.5471,80.5734,80.4593,80.5734,21600.0
2013-04-25 14:30:00,91.78,91.84,91.66,91.68,13900.0,80.591,80.6437,80.4856,80.5032,13900.0
2013-04-25 15:00:00,91.71,91.71,91.35,91.37,20900.0,80.5295,80.5295,80.2134,80.231,20900.0
2013-04-25 15:30:00,91.35,91.55,91.35,91.52,25400.0,80.2134,80.389,80.2134,80.3627,25400.0
2013-04-26 09:30:00,91.57,92.76,91.57,92.71,21400.0,80.4066,81.4515,80.4066,81.4076,21400.0
2013-04-26 10:00:00,92.7,92.84,92.29,92.63,29100.0,81.3988,81.5218,81.0388,81.3374,29100.0
2013-04-26 10:30:00,92.64,92.87,92.54,92.77,23000.0,81.3462,81.5481,81.2583,81.4603,23000.0
2013-04-26 11:00:00,92.73,92.88,92.66,92.7,21900.0,81.4252,81.5569,81.3637,81.3988,21900.0
2013-04-26 11:30:00,92.66,92.79,92.58,92.58,21800.0,81.3637,81.4779,81.2935,81.2935,21800.0
2013-04-26 12:00:00,92.58,92.61,92.25,92.31,23900.0,81.2935,81.3198,81.0037,81.0564,23900.0
2013-04-26 12:30:00,92.3,92.33,92.23,92.28,14000.0,81.0476,81.0739,80.9861,81.03,14000.0
2013-04-26 13:00:00,92.28,92.42,91.99,92.36,23700.0,81.03,81.153,80.7754,81.1003,23700.0
2013-04-26 13:30:00,92.35,92.42,91.93,91.98,35400.0,81.0915,81.153,80.7227,80.7666,35400.0
2013-04-26 14:00:00,91.99,92.12,91.88,91.89,20800.0,80.7754,80.8895,80.6788,80.6876,20800.0
2013-04-26 14:30:00,91.96,92.14,91.92,92.07,14800.0,80.7491,80.9071,80.7139,80.8456,14800.0
2013-04-26 15:00:00,92.06,92.24,92.06,92.23,17900.0,80.8369,80.9949,80.8369,80.9861,17900.0
2013-04-26 15:30:00,92.19,92.29,92.08,92.13,41600.0,80.951,81.0388,80.8544,80.8983,41600.0
2013-04-29 09:30:00,92.15,92.49,91.86,92.15,14200.0,80.9159,81.2144,80.6612,80.9159,14200.0
2013-04-29 10:00:00,92.16,92.89,92.16,92.82,11600.0,80.9247,81.5657,80.9247,81.5042,11600.0
2013-04-29 10:30:00,92.87,92.9,92.75,92.81,7400.0,81.5481,81.5745,81.4427,81.4954,7400.0
2013-04-29 11:00:00,92.83,93.02,92.81,92.94,11600.0,81.513,81.6798,81.4954,81.6096,11600.0
2013-04-29 11:30:00,92.92,93.0,92.69,92.81,20400.0,81.592,81.6623,81.3901,81.4954,20400.0
2013-04-29 12:00:00,92.77,92.92,92.71,92.85,10900.0,81.4603,81.592,81.4076,81.5306,10900.0
2013-04-29 12:30:00,92.85,92.93,92.79,92.82,4700.0,81.5306,81.6008,81.4779,81.5042,4700.0
2013-04-29 13:00:00,92.83,92.83,92.56,92.59,17400.0,81.513,81.513,81.2759,81.3022,17400.0
2013-04-29 13:30:00,92.59,92.84,92.59,92.75,11600.0,81.3022,81.5218,81.3022,81.4427,11600.0
2013-04-29 14:00:00,92.75,93.04,92.73,92.96,11400.0,81.4427,81.6974,81.4252,81.6271,11400.0
2013-04-29 14:30:00,92.97,93.05,92.82,92.87,13500.0,81.6359,81.7062,81.5042,81.5481,13500.0
2013-04-29 15:00:00,92.89,92.89,92.65,92.68,14900.0,81.5657,81.5657,81.3549,81.3813,14900.0
2013-04-29 15:30:00,92.69,93.0,92.6,92.66,46300.0,81.3901,81.6623,81.311,81.3637,46300.0
2013-04-30 09:30:00,92.46,92.61,92.16,92.33,10200.0,81.1881,81.3198,80.9247,81.0739,10200.0
2013-04-30 10:00:00,92.33,93.23,92.3,93.14,15800.0,81.0739,81.8642,81.0476,81.7852,15800.0
2013-04-30 10:30:00,93.14,93.47,93.1,93.38,20700.0,81.7852,82.075,81.7501,81.9959,20700.0
2013-04-30 11:00:00,93.37,93.67,93.35,93.63,16600.0,81.9872,82.2506,81.9696,82.2155,16600.0
2013-04-30 11:30:00,93.62,94.1,93.62,93.86,22300.0,82.2067,82.6282,82.2067,82.4174,22300.0
2013-04-30 12:00:00,93.88,93.97,93.74,93.89,33000.0,82.435,82.514,82.312,82.4438,33000.0
2013-04-30 12:30:00,93.87,94.61,93.86,94.48,39300.0,82.4262,83.076,82.4174,82.9618,39300.0
2013-04-30 13:00:00,94.44,94.67,94.19,94.21,48200.0,82.9267,83.1287,82.7072,82.7248,48200.0
2013-04-30 13:30:00,94.25,94.4,94.04,94.25,42200.0,82.7599,82.8916,82.5755,82.7599,42200.0
2013-04-30 14:00:00,94.23,94.28,94.09,94.2,46200.0,82.7423,82.7862,82.6194,82.716,46200.0
2013-04-30 14:30:00,94.21,94.24,93.89,93.94,32500.0,82.7248,82.7511,82.4438,82.4877,32500.0
2013-04-30 15:00:00,93.94,93.96,93.71,93.86,53700.0,82.4877,82.5052,82.2857,82.4174,53700.0
2013-04-30 15:30:00,93.87,94.18,93.78,94.04,91100.0,82.4262,82.6984,82.3472,82.5755,91100.0
2013-05-01 09:30:00,93.92,94.36,93.65,94.07,31400.0,82.4701,82.8565,82.233,82.6018,31400.0
2013-05-01 10:00:00,94.11,94.25,93.79,93.88,12400.0,82.6369,82.7599,82.356,82.435,12400.0
2013-05-01 10:30:00,93.8,94.0,93.67,93.92,13900.0,82.3647,82.5404,82.2506,82.4701,13900.0
2013-05-01 11:00:00,93.89,94.02,93.8,93.9,27200.0,82.4438,82.5579,82.3647,82.4525,27200.0
2013-05-01 11:30:00,93.89,94.07,93.77,94.0,15300.0,82.4438,82.6018,82.3384,82.5404,15300.0
2013-05-01 12:00:00,94.0,94.0,93.82,93.9,25200.0,82.5404,82.5404,82.3823,82.4525,25200.0
2013-05-01 12:30:00,93.96,93.99,93.74,93.75,5800.0,82.5052,82.5316,82.312,82.3208,5800.0
2013-05-01 13:00:00,93.7,93.7,93.37,93.5,8800.0,82.2769,82.2769,81.9872,82.1013,8800.0
2013-05-01 13:30:00,93.56,93.79,93.42,93.47,71300.0,82.154,82.356,82.0311,82.075,71300.0
2013-05-01 14:00:00,93.5,93.87,93.46,93.68,10700.0,82.1013,82.4262,82.0662,82.2594,10700.0
2013-05-01 14:30:00,93.78,93.8,93.58,93.74,15700.0,82.3472,82.3647,82.1716,82.312,15700.0
2013-05-01 15:00:00,93.71,93.79,93.38,93.39,26200.0,82.2857,82.356,81.9959,82.0047,26200.0
2013-05-01 15:30:00,93.45,93.52,93.21,93.38,34900.0,82.0574,82.1189,81.8467,81.9959,34900.0
2013-05-02 09:30:00,93.55,93.84,93.22,93.42,15200.0,82.1452,82.3999,81.8554,82.0311,15200.0
2013-05-02 10:00:00,93.45,93.75,93.43,93.75,8900.0,82.0574,82.3208,82.0398,82.3208,8900.0
2013-05-02 10:30:00,93.75,93.92,93.68,93.86,13600.0,82.3208,82.4701,82.2594,82.4174,13600.0
2013-05-02 11:00:00,93.87,94.14,93.84,94.03,21000.0,82.4262,82.6633,82.3999,82.5667,21000.0
2013-05-02 11:30:00,94.03,94.14,93.96,94.03,26400.0,82.5667,82.6633,82.5052,82.5667,26400.0
2013-05-02 12:00:00,94.03,94.08,93.77,93.82,35300.0,82.5667,82.6106,82.3384,82.3823,35300.0
2013-05-02 12:30:00,93.85,93.94,93.8,93.92,6200.0,82.4086,82.4877,82.3647,82.4701,6200.0
2013-05-02 13:00:00,93.9,94.04,93.89,94.0,8500.0,82.4525,82.5755,82.4438,82.5404,8500.0
2013-05-02 13:30:00,94.01,94.05,93.94,94.05,16700.0,82.5491,82.5843,82.4877,82.5843,16700.0
2013-05-02 14:00:00,94.07,94.08,93.89,94.0,14700.0,82.6018,82.6106,82.4438,82.5404,14700.0
2013-05-02 14:30:00,94.01,94.09,93.98,94.03,27900.0,82.5491,82.6194,82.5228,82.5667,27900.0
2013-05-02 15:00:00,94.0,94.12,93.99,94.08,122900.0,82.5404,82.6457,82.5316,82.6106,122900.0
2013-05-02 15:30:00,94.07,94.11,93.97,94.05,45300.0,82.6018,82.6369,82.514,82.5843,45300.0
2013-05-03 09:30:00,94.72,94.99,94.07,94.53,13100.0,83.1726,83.4097,82.6018,83.0057,13100.0
2013-05-03 10:00:00,94.52,94.64,94.4,94.53,16900.0,82.997,83.1023,82.8916,83.0057,16900.0
2013-05-03 10:30:00,94.57,94.62,94.44,94.54,41600.0,83.0409,83.0848,82.9267,83.0145,41600.0
2013-05-03 11:00:00,94.52,94.75,94.49,94.62,30800.0,82.997,83.1989,82.9706,83.0848,30800.0
2013-05-03 11:30:00,94.66,94.71,94.48,94.69,19200.0,83.1199,83.1638,82.9618,83.1462,19200.0
2013-05-03 12:00:00,94.63,94.68,94.59,94.63,14400.0,83.0935,83.1375,83.0584,83.0935,14400.0
2013-05-03 12:30:00,94.65,94.68,94.56,94.61,14200.0,83.1111,83.1375,83.0321,83.076,14200.0
2013-05-03 13:00:00,94.67,94.72,94.48,94.49,55700.0,83.1287,83.1726,82.9618,82.9706,55700.0
2013-05-03 13:30:00,94.49,94.6,94.41,94.45,52600.0,82.9706,83.0672,82.9004,82.9355,52600.0
2013-05-03 14:00:00,94.43,94.48,94.36,94.4,25300.0,82.9179,82.9618,82.8565,82.8916,25300.0
2013-05-03 14:30:00,94.41,94.43,94.17,94.3,11900.0,82.9004,82.9179,82.6896,82.8038,11900.0
2013-05-03 15:00:00,94.3,94.4,94.21,94.35,18600.0,82.8038,82.8916,82.7248,82.8477,18600.0
2013-05-03 15:30:00,94.36,94.37,94.11,94.16,53100.0,82.8565,82.8652,82.6369,82.6808,53100.0
2013-05-06 09:30:00,94.14,94.21,93.87,93.91,7000.0,82.6633,82.7248,82.4262,82.4613,7000.0
2013-05-06 10:00:00,93.87,94.04,93.66,94.01,22300.0,82.4262,82.5755,82.2418,82.5491,22300.0
2013-05-06 10:30:00,94.0,94.02,93.53,93.61,27100.0,82.5404,82.5579,82.1277,82.1979,27100.0
2013-05-06 11:00:00,93.65,93.79,93.61,93.71,3100.0,82.233,82.356,82.1979,82.2857,3100.0
2013-05-06 11:30:00,93.56,93.74,93.5,93.65,7600.0,82.154,82.312,82.1013,82.233,7600.0
2013-05-06 12:00:00,93.68,93.73,93.5,93.5,14900.0,82.2594,82.3033,82.1013,82.1013,14900.0
2013-05-06 12:30:00,93.5,93.6,93.45,93.6,10600.0,82.1013,82.1891,82.0574,82.1891,10600.0
2013-05-06 13:00:00,93.61,93.71,93.58,93.64,25100.0,82.1979,82.2857,82.1716,82.2242,25100.0
2013-05-06 13:30:00,93.63,93.7,93.53,93.65,17500.0,82.2155,82.2769,82.1277,82.233,17500.0
2013-05-06 14:00:00,93.64,93.64,93.45,93.56,24400.0,82.2242,82.2242,82.0574,82.154,24400.0
2013-05-06 14:30:00,93.53,93.53,93.33,93.4,12500.0,82.1277,82.1277,81.952,82.0135,12500.0
2013-05-06 15:00:00,93.4,93.49,93.32,93.47,26900.0,82.0135,82.0925,81.9433,82.075,26900.0
2013-05-06 15:30:00,93.47,93.49,93.26,93.42,63700.0,82.075,82.0925,81.8906,82.0311,63700.0
2013-05-07 09:30:00,93.79,94.0,93.68,93.99,6900.0,82.356,82.5404,82.2594,82.5316,6900.0
2013-05-07 10:00:00,94.0,94.07,93.73,93.97,10800.0,82.5404,82.6018,82.3033,82.514,10800.0
2013-05-07 10:30:00,93.97,94.05,93.93,93.98,4900.0,82.514,82.5843,82.4789,82.5228,4900.0
2013-05-07 11:00:00,93.92,94.15,93.84,93.99,7900.0,82.4701,82.6721,82.3999,82.5316,7900.0
2013-05-07 11:30:00,93.99,94.05,93.72,93.72,17000.0,82.5316,82.5843,82.2945,82.2945,17000.0
2013-05-07 12:00:00,93.77,93.95,93.33,93.6,40000.0,82.3384,82.4964,81.952,82.1891,40000.0
2013-05-07 12:30:00,93.57,94.05,93.54,94.02,26100.0,82.1628,82.5843,82.1364,82.5579,26100.0
2013-05-07 13:00:00,94.01,94.09,93.95,93.96,5800.0,82.5491,82.6194,82.4964,82.5052,5800.0
2013-05-07 13:30:00,93.98,94.04,93.94,94.04,5500.0,82.5228,82.5755,82.4877,82.5755,5500.0
2013-05-07 14:00:00,93.99,94.07,93.96,93.98,7300.0,82.5316,82.6018,82.5052,82.5228,7300.0
2013-05-07 14:30:00,93.96,94.06,93.82,94.02,8900.0,82.5052,82.593,82.3823,82.5579,8900.0
2013-05-07 15:00:00,94.07,94.08,93.91,93.98,9000.0,82.6018,82.6106,82.4613,82.5228,9000.0
2013-05-07 15:30:00,93.98,94.08,93.88,94.02,22700.0,82.5228,82.6106,82.435,82.5579,22700.0
2013-05-08 09:30:00,94.08,94.34,93.76,93.86,19500.0,82.6106,82.8389,82.3296,82.4174,19500.0
2013-05-08 10:00:00,94.07,94.16,93.87,93.95,5800.0,82.6018,82.6808,82.4262,82.4964,5800.0
2013-05-08 10:30:00,93.94,94.12,93.81,94.09,16300.0,82.4877,82.6457,82.3735,82.6194,16300.0
2013-05-08 11:00:00,94.06,94.19,94.01,94.15,15100.0,82.593,82.7072,82.5491,82.6721,15100.0
2013-05-08 11:30:00,94.2,94.2,94.0,94.06,5100.0,82.716,82.716,82.5404,82.593,5100.0
2013-05-08 12:00:00,94.05,94.18,93.98,94.12,15200.0,82.5843,82.6984,82.5228,82.6457,15200.0
2013-05-08 12:30:00,94.13,94.3,94.13,94.29,30100.0,82.6545,82.8038,82.6545,82.795,30100.0
2013-05-08 13:00:00,94.25,94.34,94.22,94.31,26300.0,82.7599,82.8389,82.7335,82.8126,26300.0
2013-05-08 13:30:00,94.3,94.96,94.3,94.59,71900.0,82.8038,83.3833,82.8038,83.0584,71900.0
2013-05-08 14:00:00,94.62,94.73,94.52,94.68,18600.0,83.0848,83.1814,82.997,83.1375,18600.0
2013-05-08 14:30:00,94.61,94.66,94.49,94.49,15100.0,83.076,83.1199,82.9706,82.9706,15100.0
2013-05-08 15:00:00,94.5,94.68,94.5,94.55,20600.0,82.9794,83.1375,82.9794,83.0233,20600.0
2013-05-08 15:30:00,94.57,94.74,94.5,94.69,54900.0,83.0409,83.1901,82.9794,83.1462,54900.0
2013-05-09 09:30:00,94.74,94.86,94.72,94.75,2700.0,83.1901,83.2955,83.1726,83.1989,2700.0
2013-05-09 10:00:00,94.75,94.88,94.42,94.47,3800.0,83.1989,83.3131,82.9092,82.9531,3800.0
2013-05-09 10:30:00,94.42,94.7,94.4,94.69,11700.0,82.9092,83.155,82.8916,83.1462,11700.0
2013-05-09 11:00:00,94.66,94.81,94.58,94.69,10500.0,83.1199,83.2516,83.0496,83.1462,10500.0
2013-05-09 11:30:00,94.7,94.81,94.58,94.65,18500.0,83.155,83.2516,83.0496,83.1111,18500.0
2013-05-09 12:00:00,94.65,94.66,94.47,94.5,2600.0,83.1111,83.1199,82.9531,82.9794,2600.0
2013-05-09 12:30:00,94.48,94.64,94.44,94.61,1400.0,82.9618,83.1023,82.9267,83.076,1400.0
2013-05-09 13:00:00,94.62,94.67,94.55,94.66,3500.0,83.0848,83.1287,83.0233,83.1199,3500.0
2013-05-09 13:30:00,94.67,94.72,94.59,94.69,12900.0,83.1287,83.1726,83.0584,83.1462,12900.0
2013-05-09 14:00:00,94.66,94.69,94.59,94.65,16700.0,83.1199,83.1462,83.0584,83.1111,16700.0
2013-05-09 14:30:00,94.59,94.62,94.45,94.53,8100.0,83.0584,83.0848,82.9355,83.0057,8100.0
2013-05-09 15:00:00,94.44,94.57,94.32,94.36,17800.0,82.9267,83.0409,82.8213,82.8565,17800.0
2013-05-09 15:30:00,94.36,94.41,94.04,94.12,84800.0,82.8565,82.9004,82.5755,82.6457,84800.0
2013-05-10 09:30:00,94.01,94.65,94.01,94.36,13500.0,82.5491,83.1111,82.5491,82.8565,13500.0
2013-05-10 10:00:00,94.31,94.49,94.21,94.28,7400.0,82.8126,82.9706,82.7248,82.7862,7400.0
2013-05-10 10:30:00,94.22,94.29,94.14,94.22,2600.0,82.7335,82.795,82.6633,82.7335,2600.0
2013-05-10 11:00:00,94.26,94.35,94.18,94.28,5700.0,82.7687,82.8477,82.6984,82.7862,5700.0
2013-05-10 11:30:00,94.32,94.43,94.1,94.13,5600.0,82.8213,82.9179,82.6282,82.6545,5600.0
2013-05-10 12:00:00,94.17,94.26,94.03,94.23,9000.0,82.6896,82.7687,82.5667,82.7423,9000.0
2013-05-10 12:30:00,94.21,94.25,94.13,94.21,8900.0,82.7248,82.7599,82.6545,82.7248,8900.0
2013-05-10 13:00:00,94.21,94.33,94.18,94.27,8000.0,82.7248,82.8301,82.6984,82.7774,8000.0
2013-05-10 13:30:00,94.3,94.35,94.24,94.25,14200.0,82.8038,82.8477,82.7511,82.7599,14200.0
2013-05-10 14:00:00,94.28,94.36,94.22,94.26,34000.0,82.7862,82.8565,82.7335,82.7687,34000.0
2013-05-10 14:30:00,94.29,94.34,94.19,94.26,20000.0,82.795,82.8389,82.7072,82.7687,20000.0
2013-05-10 15:00:00,94.27,94.46,94.23,94.43,20300.0,82.7774,82.9443,82.7423,82.9179,20300.0
2013-05-10 15:30:00,94.42,94.77,94.39,94.73,25400.0,82.9092,83.2165,82.8828,83.1814,25400.0
2013-05-13 09:30:00,94.4,95.5,94.4,94.88,22000.0,82.8916,83.8575,82.8916,83.3131,22000.0
2013-05-13 10:00:00,94.88,95.52,94.75,95.51,14100.0,83.3131,83.875,83.1989,83.8663,14100.0
2013-05-13 10:30:00,95.47,95.71,95.44,95.67,13700.0,83.8311,84.0419,83.8048,84.0068,13700.0
2013-05-13 11:00:00,95.72,95.89,95.58,95.83,15100.0,84.0507,84.1999,83.9277,84.1473,15100.0
2013-05-13 11:30:00,95.84,96.31,95.84,96.24,25600.0,84.156,84.5687,84.156,84.5073,25600.0
2013-05-13 12:00:00,96.3,97.21,96.27,97.11,38900.0,84.56,85.359,84.5336,85.2712,38900.0
2013-05-13 12:30:00,97.22,97.23,96.7,97.1,30600.0,85.3678,85.3766,84.9112,85.2624,30600.0
2013-05-13 13:00:00,97.1,97.13,96.64,96.68,15700.0,85.2624,85.2888,84.8585,84.8936,15700.0
2013-05-13 13:30:00,96.68,96.69,96.12,96.23,19300.0,84.8936,84.9024,84.4019,84.4985,19300.0
2013-05-13 14:00:00,96.14,96.51,96.14,96.28,17700.0,84.4195,84.7444,84.4195,84.5424,17700.0
2013-05-13 14:30:00,96.3,96.32,96.05,96.11,13300.0,84.56,84.5775,84.3404,84.3931,13300.0
2013-05-13 15:00:00,96.13,96.13,95.86,95.91,31900.0,84.4107,84.4107,84.1736,84.2175,31900.0
2013-05-13 15:30:00,95.91,95.93,95.76,95.91,36500.0,84.2175,84.2351,84.0858,84.2175,36500.0
2013-05-14 09:30:00,96.4,98.14,95.85,97.99,39700.0,84.6478,86.1756,84.1648,86.0439,39700.0
2013-05-14 10:00:00,97.99,98.42,97.84,97.86,28200.0,86.0439,86.4215,85.9122,85.9298,28200.0
2013-05-14 10:30:00,97.88,98.39,97.75,98.25,27300.0,85.9473,86.3952,85.8332,86.2722,27300.0
2013-05-14 11:00:00,98.24,98.24,97.49,97.74,33800.0,86.2634,86.2634,85.6049,85.8244,33800.0
2013-05-14 11:30:00,97.74,98.32,97.61,98.2,28300.0,85.8244,86.3337,85.7103,86.2283,28300.0
2013-05-14 12:00:00,98.19,98.32,98.06,98.19,13100.0,86.2195,86.3337,86.1054,86.2195,13100.0
2013-05-14 12:30:00,98.19,98.21,98.06,98.06,19600.0,86.2195,86.2371,86.1054,86.1054,19600.0
2013-05-14 13:00:00,98.06,98.1,97.77,98.01,23900.0,86.1054,86.1405,85.8507,86.0615,23900.0
2013-05-14 13:30:00,98.02,98.06,97.61,97.62,10400.0,86.0703,86.1054,85.7103,85.719,10400.0
2013-05-14 14:00:00,97.65,97.9,97.38,97.83,26900.0,85.7454,85.9649,85.5083,85.9034,26900.0
2013-05-14 14:30:00,97.91,98.01,97.46,97.54,23600.0,85.9737,86.0615,85.5785,85.6488,23600.0
2013-05-14 15:00:00,97.54,97.97,97.52,97.75,40000.0,85.6488,86.0264,85.6312,85.8332,40000.0
2013-05-14 15:30:00,97.76,97.81,97.47,97.74,48300.0,85.842,85.8859,85.5873,85.8244,48300.0
2013-05-15 09:30:00,97.59,98.03,97.59,97.62,20200.0,85.6927,86.0791,85.6927,85.719,20200.0
2013-05-15 10:00:00,97.63,97.73,97.48,97.71,5500.0,85.7278,85.8156,85.5961,85.7981,5500.0
2013-05-15 10:30:00,97.66,97.73,97.39,97.57,15000.0,85.7542,85.8156,85.5171,85.6751,15000.0
2013-05-15 11:00:00,97.67,97.99,97.59,97.99,10400.0,85.7629,86.0439,85.6927,86.0439,10400.0
2013-05-15 11:30:00,98.0,98.01,97.85,98.01,18600.0,86.0527,86.0615,85.921,86.0615,18600.0
2013-05-15 12:00:00,98.01,98.27,97.94,98.25,6900.0,86.0615,86.2898,86.0,86.2722,6900.0
2013-05-15 12:30:00,98.26,98.31,98.15,98.31,10300.0,86.281,86.3249,86.1844,86.3249,10300.0
2013-05-15 13:00:00,98.3,98.35,98.2,98.26,8900.0,86.3161,86.36,86.2283,86.281,8900.0
2013-05-15 13:30:00,98.27,98.27,98.11,98.14,30300.0,86.2898,86.2898,86.1493,86.1756,30300.0
2013-05-15 14:00:00,98.14,98.19,97.86,97.94,6400.0,86.1756,86.2195,85.9298,86.0,6400.0
2013-05-15 14:30:00,97.99,97.99,97.71,97.77,9700.0,86.0439,86.0439,85.7981,85.8507,9700.0
2013-05-15 15:00:00,97.78,97.89,97.71,97.78,13300.0,85.8595,85.9561,85.7981,85.8595,13300.0
2013-05-15 15:30:00,97.8,97.98,97.74,97.89,41700.0,85.8771,86.0351,85.8244,85.9561,41700.0
2013-05-16 09:30:00,97.85,98.19,97.83,98.04,11700.0,85.921,86.2195,85.9034,86.0878,11700.0
2013-05-16 10:00:00,98.0,98.03,97.69,97.74,15100.0,86.0527,86.0791,85.7805,85.8244,15100.0
2013-05-16 10:30:00,97.69,97.97,97.64,97.91,23100.0,85.7805,86.0264,85.7366,85.9737,23100.0
2013-05-16 11:00:00,97.93,98.08,97.9,97.9,16700.0,85.9912,86.123,85.9649,85.9649,16700.0
2013-05-16 11:30:00,97.95,98.16,97.94,98.05,21300.0,86.0088,86.1932,86.0,86.0966,21300.0
2013-05-16 12:00:00,98.05,98.05,97.79,97.91,35100.0,86.0966,86.0966,85.8683,85.9737,35100.0
2013-05-16 12:30:00,97.85,97.94,97.79,97.81,25800.0,85.921,86.0,85.8683,85.8859,25800.0
2013-05-16 13:00:00,97.79,97.85,97.73,97.8,16400.0,85.8683,85.921,85.8156,85.8771,16400.0
2013-05-16 13:30:00,97.79,97.84,97.68,97.77,28400.0,85.8683,85.9122,85.7717,85.8507,28400.0
2013-05-16 14:00:00,97.69,97.87,97.69,97.74,30600.0,85.7805,85.9386,85.7805,85.8244,30600.0
2013-05-16 14:30:00,97.8,97.85,97.5,97.57,37200.0,85.8771,85.921,85.6137,85.6751,37200.0
2013-05-16 15:00:00,97.57,97.61,97.44,97.51,21000.0,85.6751,85.7103,85.561,85.6224,21000.0
2013-05-16 15:30:00,97.51,97.51,97.23,97.38,35400.0,85.6224,85.6224,85.3766,85.5083,35400.0
2013-05-17 09:30:00,97.8,97.98,97.56,97.98,7100.0,85.8771,86.0351,85.6663,86.0351,7100.0
2013-05-17 10:00:00,97.86,97.95,97.61,97.82,20400.0,85.9298,86.0088,85.7103,85.8947,20400.0
2013-05-17 10:30:00,97.77,97.93,97.63,97.72,16400.0,85.8507,85.9912,85.7278,85.8068,16400.0
2013-05-17 11:00:00,97.76,97.9,97.66,97.82,28800.0,85.842,85.9649,85.7542,85.8947,28800.0
2013-05-17 11:30:00,97.82,97.88,97.69,97.78,16100.0,85.8947,85.9473,85.7805,85.8595,16100.0
2013-05-17 12:00:00,97.72,97.72,97.58,97.65,58800.0,85.8068,85.8068,85.6839,85.7454,58800.0
2013-05-17 12:30:00,97.65,97.65,97.57,97.57,12100.0,85.7454,85.7454,85.6751,85.6751,12100.0
2013-05-17 13:00:00,97.58,97.67,97.53,97.58,8200.0,85.6839,85.7629,85.64,85.6839,8200.0
2013-05-17 13:30:00,97.56,97.61,97.48,97.5,18000.0,85.6663,85.7103,85.5961,85.6137,18000.0
2013-05-17 14:00:00,97.49,97.62,97.36,97.49,32300.0,85.6049,85.719,85.4907,85.6049,32300.0
2013-05-17 14:30:00,97.48,97.7,97.34,97.63,59900.0,85.5961,85.7893,85.4732,85.7278,59900.0
2013-05-17 15:00:00,97.64,97.67,97.57,97.6,34700.0,85.7366,85.7629,85.6751,85.7015,34700.0
2013-05-17 15:30:00,97.6,97.67,97.58,97.65,52600.0,85.7015,85.7629,85.6839,85.7454,52600.0
2013-05-20 09:30:00,97.67,97.91,97.45,97.88,29800.0,85.7629,85.9737,85.5698,85.9473,29800.0
2013-05-20 10:00:00,97.9,97.97,97.25,97.79,28300.0,85.9649,86.0264,85.3941,85.8683,28300.0
2013-05-20 10:30:00,97.73,97.87,97.73,97.76,3500.0,85.8156,85.9386,85.8156,85.842,3500.0
2013-05-20 11:00:00,97.78,97.85,97.69,97.82,20000.0,85.8595,85.921,85.7805,85.8947,20000.0
2013-05-20 11:30:00,97.81,97.93,97.79,97.84,23600.0,85.8859,85.9912,85.8683,85.9122,23600.0
2013-05-20 12:00:00,97.84,97.89,97.76,97.79,27300.0,85.9122,85.9561,85.842,85.8683,27300.0
2013-05-20 12:30:00,97.78,97.83,97.69,97.8,13600.0,85.8595,85.9034,85.7805,85.8771,13600.0
2013-05-20 13:00:00,97.78,97.91,97.74,97.87,14600.0,85.8595,85.9737,85.8244,85.9386,14600.0
2013-05-20 13:30:00,97.87,97.92,97.73,97.92,14000.0,85.9386,85.9825,85.8156,85.9825,14000.0
2013-05-20 14:00:00,97.92,97.92,97.75,97.8,36900.0,85.9825,85.9825,85.8332,85.8771,36900.0
2013-05-20 14:30:00,97.82,97.87,97.77,97.8,20800.0,85.8947,85.9386,85.8507,85.8771,20800.0
2013-05-20 15:00:00,97.8,97.87,97.75,97.8,30400.0,85.8771,85.9386,85.8332,85.8771,30400.0
2013-05-20 15:30:00,97.83,97.84,97.53,97.7,27000.0,85.9034,85.9122,85.64,85.7893,27000.0
2013-05-21 09:30:00,97.58,98.2,97.58,98.14,17200.0,85.6839,86.2283,85.6839,86.1756,17200.0
2013-05-21 10:00:00,98.14,98.3,98.03,98.1,16100.0,86.1756,86.3161,86.0791,86.1405,16100.0
2013-05-21 10:30:00,98.13,98.19,98.03,98.12,15900.0,86.1669,86.2195,86.0791,86.1581,15900.0
2013-05-21 11:00:00,98.1,98.6,98.08,98.24,39900.0,86.1405,86.5796,86.123,86.2634,39900.0
2013-05-21 11:30:00,98.19,98.29,98.08,98.08,11000.0,86.2195,86.3074,86.123,86.123,11000.0
2013-05-21 12:00:00,98.08,98.28,98.02,98.19,18800.0,86.123,86.2986,86.0703,86.2195,18800.0
2013-05-21 12:30:00,98.17,98.46,98.16,98.46,5800.0,86.202,86.4566,86.1932,86.4566,5800.0
2013-05-21 13:00:00,98.45,100.23,98.38,99.6,120600.0,86.4478,88.0108,86.3864,87.4577,120600.0
2013-05-21 13:30:00,99.62,99.69,99.5,99.53,17900.0,87.4752,87.5367,87.3698,87.3962,17900.0
2013-05-21 14:00:00,99.6,99.68,99.21,99.53,36700.0,87.4577,87.5279,87.1152,87.3962,36700.0
2013-05-21 14:30:00,99.62,99.67,99.13,99.25,25500.0,87.4752,87.5191,87.0449,87.1503,25500.0
2013-05-21 15:00:00,99.23,99.32,99.11,99.15,19500.0,87.1328,87.2118,87.0274,87.0625,19500.0
2013-05-21 15:30:00,99.15,99.19,98.86,98.98,34900.0,87.0625,87.0976,86.8079,86.9132,34900.0
2013-05-22 09:30:00,98.91,99.06,98.68,98.99,8200.0,86.8518,86.9835,86.6498,86.922,8200.0
2013-05-22 10:00:00,98.98,99.34,98.95,99.34,24700.0,86.9132,87.2293,86.8869,87.2293,24700.0
2013-05-22 10:30:00,99.24,99.3,98.71,98.74,11200.0,87.1415,87.1942,86.6762,86.7025,11200.0
2013-05-22 11:00:00,98.72,98.93,98.38,98.6,10900.0,86.6849,86.8693,86.3864,86.5796,10900.0
2013-05-22 11:30:00,98.65,98.8,98.57,98.57,19500.0,86.6235,86.7552,86.5532,86.5532,19500.0
2013-05-22 12:00:00,98.65,98.87,98.57,98.87,63500.0,86.6235,86.8166,86.5532,86.8166,63500.0
2013-05-22 12:30:00,98.9,99.0,98.8,98.89,12000.0,86.843,86.9308,86.7552,86.8342,12000.0
2013-05-22 13:00:00,98.89,98.89,98.34,98.34,6900.0,86.8342,86.8342,86.3513,86.3513,6900.0
2013-05-22 13:30:00,98.26,98.28,98.03,98.17,13900.0,86.281,86.2986,86.0791,86.202,13900.0
2013-05-22 14:00:00,98.24,98.32,97.64,97.69,33900.0,86.2634,86.3337,85.7366,85.7805,33900.0
2013-05-22 14:30:00,97.76,97.77,97.45,97.55,20300.0,85.842,85.8507,85.5698,85.6576,20300.0
2013-05-22 15:00:00,97.51,97.55,96.78,96.91,40900.0,85.6224,85.6576,84.9814,85.0956,40900.0
2013-05-22 15:30:00,96.91,97.43,96.9,97.08,50300.0,85.0956,85.5522,85.0868,85.2449,50300.0
2013-05-23 09:30:00,97.37,99.13,97.32,98.55,104800.0,85.4995,87.0449,85.4556,86.5357,104800.0
2013-05-23 10:00:00,98.61,99.81,98.45,99.26,49100.0,86.5883,87.642,86.4478,87.1591,49100.0
2013-05-23 10:30:00,99.24,99.48,98.91,99.29,85800.0,87.1415,87.3523,86.8518,87.1854,85800.0
2013-05-23 11:00:00,99.29,101.09,99.11,100.67,55300.0,87.1854,88.766,87.0274,88.3972,55300.0
2013-05-23 11:30:00,100.65,101.16,100.61,100.75,102000.0,88.3796,88.8275,88.3445,88.4675,102000.0
2013-05-23 12:00:00,100.72,101.68,100.64,101.5,64400.0,88.4411,89.2841,88.3709,89.126,64400.0
2013-05-23 12:30:00,101.45,102.39,101.37,102.21,38300.0,89.0821,89.9075,89.0119,89.7495,38300.0
2013-05-23 13:00:00,102.22,102.32,101.65,101.87,33000.0,89.7582,89.8461,89.2577,89.4509,33000.0
2013-05-23 13:30:00,101.84,102.07,101.79,102.0,31500.0,89.4246,89.6265,89.3807,89.5651,31500.0
2013-05-23 14:00:00,102.0,102.23,101.33,101.33,58800.0,89.5651,89.767,88.9767,88.9767,58800.0
2013-05-23 14:30:00,101.29,101.32,100.8,100.83,45200.0,88.9416,88.968,88.5114,88.5377,45200.0
2013-05-23 15:00:00,100.85,100.98,100.4,100.52,24200.0,88.5553,88.6694,88.1601,88.2655,24200.0
2013-05-23 15:30:00,100.53,100.62,100.21,100.56,65400.0,88.2743,88.3533,87.9933,88.3006,65400.0
2013-05-24 09:30:00,99.91,100.11,99.55,99.65,21100.0,87.7299,87.9055,87.4137,87.5016,21100.0
2013-05-24 10:00:00,99.55,99.55,99.04,99.46,11100.0,87.4137,87.4137,86.9659,87.3347,11100.0
2013-05-24 10:30:00,99.39,99.57,99.33,99.5,10900.0,87.2733,87.4313,87.2206,87.3698,10900.0
2013-05-24 11:00:00,99.55,99.66,99.32,99.62,16700.0,87.4137,87.5103,87.2118,87.4752,16700.0
2013-05-24 11:30:00,99.59,99.7,99.46,99.57,26000.0,87.4489,87.5455,87.3347,87.4313,26000.0
2013-05-24 12:00:00,99.64,100.11,99.59,100.09,10500.0,87.4928,87.9055,87.4489,87.8879,10500.0
2013-05-24 12:30:00,100.18,100.42,100.01,100.31,12500.0,87.9669,88.1777,87.8177,88.0811,12500.0
2013-05-24 13:00:00,100.33,100.78,100.22,100.68,10100.0,88.0987,88.4938,88.0021,88.406,10100.0
2013-05-24 13:30:00,100.78,100.83,100.25,100.34,15600.0,88.4938,88.5377,88.0284,88.1074,15600.0
2013-05-24 14:00:00,100.39,100.39,100.06,100.25,7300.0,88.1513,88.1513,87.8616,88.0284,7300.0
2013-05-24 14:30:00,100.23,100.59,100.14,100.59,9200.0,88.0108,88.327,87.9318,88.327,9200.0
2013-05-24 15:00:00,100.59,100.59,100.18,100.21,17800.0,88.327,88.327,87.9669,87.9933,17800.0
2013-05-24 15:30:00,100.2,100.34,100.11,100.33,24700.0,87.9845,88.1074,87.9055,88.0987,24700.0
2013-05-28 09:30:00,101.13,101.36,100.56,101.36,17400.0,88.8011,89.0031,88.3006,89.0031,17400.0
2013-05-28 10:00:00,101.4,101.67,100.93,100.97,45000.0,89.0382,89.2753,88.6255,88.6606,45000.0
2013-05-28 10:30:00,100.94,101.05,100.68,100.68,23200.0,88.6343,88.7309,88.406,88.406,23200.0
2013-05-28 11:00:00,100.72,100.77,100.17,100.31,25200.0,88.4411,88.485,87.9582,88.0811,25200.0
2013-05-28 11:30:00,100.3,100.51,100.23,100.29,21400.0,88.0723,88.2567,88.0108,88.0635,21400.0
2013-05-28 12:00:00,100.28,100.38,100.25,100.33,9400.0,88.0548,88.1426,88.0284,88.0987,9400.0
2013-05-28 12:30:00,100.29,100.47,100.26,100.41,9500.0,88.0635,88.2216,88.0372,88.1689,9500.0
2013-05-28 13:00:00,100.43,100.58,100.3,100.36,16200.0,88.1865,88.3182,88.0723,88.125,16200.0
2013-05-28 13:30:00,100.4,100.4,99.34,99.34,22800.0,88.1601,88.1601,87.2293,87.2293,22800.0
2013-05-28 14:00:00,99.32,99.5,99.09,99.21,22500.0,87.2118,87.3698,87.0098,87.1152,22500.0
2013-05-28 14:30:00,99.24,99.4,98.95,98.97,51000.0,87.1415,87.282,86.8869,86.9045,51000.0
2013-05-28 15:00:00,98.96,99.03,98.76,98.88,43700.0,86.8957,86.9571,86.7201,86.8254,43700.0
2013-05-28 15:30:00,98.9,99.41,98.9,99.4,50600.0,86.843,87.2908,86.843,87.282,50600.0
2013-05-29 09:30:00,98.77,98.77,98.08,98.2,7000.0,87.0383,87.0383,86.4302,86.536,7000.0
2013-05-29 10:00:00,98.22,98.58,98.1,98.13,19300.0,86.5536,86.8708,86.4478,86.4743,19300.0
2013-05-29 10:30:00,98.11,98.27,97.67,97.78,10600.0,86.4567,86.5977,86.0689,86.1659,10600.0
2013-05-29 11:00:00,97.8,97.83,97.4,97.57,42000.0,86.1835,86.2099,85.831,85.9808,42000.0
2013-05-29 11:30:00,97.63,97.72,96.54,97.03,79400.0,86.0337,86.113,85.0731,85.5049,79400.0
2013-05-29 12:00:00,97.02,97.17,96.93,97.17,25000.0,85.4961,85.6283,85.4168,85.6283,25000.0
2013-05-29 12:30:00,97.21,97.43,97.19,97.4,9800.0,85.6636,85.8574,85.6459,85.831,9800.0
2013-05-29 13:00:00,97.37,97.72,97.25,97.25,43000.0,85.8046,86.113,85.6988,85.6988,43000.0
2013-05-29 13:30:00,97.32,98.3,97.28,98.2,10400.0,85.7605,86.6241,85.7252,86.536,10400.0
2013-05-29 14:00:00,98.15,98.59,98.13,98.54,8300.0,86.4919,86.8796,86.4743,86.8356,8300.0
2013-05-29 14:30:00,98.55,98.55,98.25,98.39,8800.0,86.8444,86.8444,86.58,86.7034,8800.0
2013-05-29 15:00:00,98.43,98.45,98.23,98.32,10500.0,86.7387,86.7563,86.5624,86.6417,10500.0
2013-05-29 15:30:00,98.38,98.38,97.98,98.0,28400.0,86.6946,86.6946,86.3421,86.3597,28400.0
2013-05-30 09:30:00,98.3,98.58,98.02,98.25,8300.0,86.6241,86.8708,86.3774,86.58,8300.0
2013-05-30 10:00:00,98.67,98.68,98.24,98.48,12600.0,86.9501,86.959,86.5712,86.7827,12600.0
2013-05-30 10:30:00,98.49,98.57,98.26,98.47,10800.0,86.7915,86.862,86.5888,86.7739,10800.0
2013-05-30 11:00:00,98.53,98.56,98.35,98.42,20500.0,86.8268,86.8532,86.6682,86.7298,20500.0
2013-05-30 11:30:00,98.42,98.49,98.34,98.42,3400.0,86.7298,86.7915,86.6593,86.7298,3400.0
2013-05-30 12:00:00,98.46,98.54,98.13,98.2,9100.0,86.7651,86.8356,86.4743,86.536,9100.0
2013-05-30 12:30:00,98.2,98.31,97.92,98.19,22000.0,86.536,86.6329,86.2892,86.5272,22000.0
2013-05-30 13:00:00,98.16,98.45,98.06,98.45,27400.0,86.5007,86.7563,86.4126,86.7563,27400.0
2013-05-30 13:30:00,98.56,98.72,98.45,98.7,12200.0,86.8532,86.9942,86.7563,86.9766,12200.0
2013-05-30 14:00:00,98.72,99.07,98.64,99.07,21800.0,86.9942,87.3026,86.9237,87.3026,21800.0
2013-05-30 14:30:00,99.1,99.4,99.03,99.4,10100.0,87.3291,87.5934,87.2674,87.5934,10100.0
2013-05-30 15:00:00,99.39,99.47,99.17,99.19,16600.0,87.5846,87.6551,87.3908,87.4084,16600.0
2013-05-30 15:30:00,99.19,99.23,98.8,99.1,38800.0,87.4084,87.4436,87.0647,87.3291,38800.0
2013-05-31 09:30:00,98.92,99.08,98.34,98.39,5900.0,87.1704,87.3114,86.6593,86.7034,5900.0
2013-05-31 10:00:00,98.57,98.74,98.44,98.44,15800.0,86.862,87.0118,86.7475,86.7475,15800.0
2013-05-31 10:30:00,98.53,98.79,98.44,98.79,6600.0,86.8268,87.0559,86.7475,87.0559,6600.0
2013-05-31 11:00:00,98.75,99.15,98.64,98.75,21600.0,87.0206,87.3731,86.9237,87.0206,21600.0
2013-05-31 11:30:00,98.72,98.89,98.67,98.81,18100.0,86.9942,87.144,86.9501,87.0735,18100.0
2013-05-31 12:00:00,98.76,98.78,98.59,98.68,5300.0,87.0295,87.0471,86.8796,86.959,5300.0
2013-05-31 12:30:00,98.61,98.73,98.38,98.63,42000.0,86.8973,87.003,86.6946,86.9149,42000.0
2013-05-31 13:00:00,98.61,99.06,98.58,99.06,7500.0,86.8973,87.2938,86.8708,87.2938,7500.0
2013-05-31 13:30:00,99.08,99.28,99.04,99.15,9400.0,87.3114,87.4877,87.2762,87.3731,9400.0
2013-05-31 14:00:00,99.22,99.26,99.0,99.01,18000.0,87.4348,87.4701,87.2409,87.2498,18000.0
2013-05-31 14:30:00,98.97,98.97,98.36,98.45,13200.0,87.2145,87.2145,86.677,86.7563,13200.0
2013-05-31 15:00:00,98.34,98.57,98.25,98.44,23700.0,86.6593,86.862,86.58,86.7475,23700.0
2013-05-31 15:30:00,98.41,98.55,97.95,97.96,81700.0,86.721,86.8444,86.3157,86.3245,81700.0
2013-06-03 09:30:00,98.17,98.64,97.87,98.42,10000.0,86.5095,86.9237,86.2452,86.7298,10000.0
2013-06-03 10:00:00,98.31,98.82,98.23,98.72,10100.0,86.6329,87.0823,86.5624,86.9942,10100.0
2013-06-03 10:30:00,98.59,98.59,97.84,98.43,10300.0,86.8796,86.8796,86.2187,86.7387,10300.0
2013-06-03 11:00:00,98.37,98.44,97.84,97.99,19300.0,86.6858,86.7475,86.2187,86.3509,19300.0
2013-06-03 11:30:00,97.9,98.49,97.89,98.13,26700.0,86.2716,86.7915,86.2628,86.4743,26700.0
2013-06-03 12:00:00,98.13,98.28,98.06,98.15,9500.0,86.4743,86.6065,86.4126,86.4919,9500.0
2013-06-03 12:30:00,98.24,98.29,98.11,98.21,7600.0,86.5712,86.6153,86.4567,86.5448,7600.0
2013-06-03 13:00:00,98.17,98.19,98.04,98.15,13500.0,86.5095,86.5272,86.395,86.4919,13500.0
2013-06-03 13:30:00,98.23,98.36,98.09,98.32,9400.0,86.5624,86.677,86.439,86.6417,9400.0
2013-06-03 14:00:00,98.28,98.65,98.21,98.44,10300.0,86.6065,86.9325,86.5448,86.7475,10300.0
2013-06-03 14:30:00,98.43,98.43,98.11,98.22,14700.0,86.7387,86.7387,86.4567,86.5536,14700.0
2013-06-03 15:00:00,98.22,98.39,98.15,98.35,9700.0,86.5536,86.7034,86.4919,86.6682,9700.0
2013-06-03 15:30:00,98.34,98.48,98.27,98.44,28200.0,86.6593,86.7827,86.5977,86.7475,28200.0
2013-06-04 09:30:00,98.55,99.14,98.55,99.08,5000.0,86.8444,87.3643,86.8444,87.3114,5000.0
2013-06-04 10:00:00,99.01,99.4,99.01,99.4,9600.0,87.2498,87.5934,87.2498,87.5934,9600.0
2013-06-04 10:30:00,99.5,99.55,98.97,99.25,44400.0,87.6816,87.7256,87.2145,87.4613,44400.0
2013-06-04 11:00:00,99.12,99.63,98.92,99.47,12200.0,87.3467,87.7961,87.1704,87.6551,12200.0
2013-06-04 11:30:00,99.45,99.82,99.32,99.66,14600.0,87.6375,87.9635,87.5229,87.8226,14600.0
2013-06-04 12:00:00,99.71,99.71,99.34,99.34,10600.0,87.8666,87.8666,87.5406,87.5406,10600.0
2013-06-04 12:30:00,99.34,99.44,99.13,99.25,9100.0,87.5406,87.6287,87.3555,87.4613,9100.0
2013-06-04 13:00:00,99.24,99.41,99.12,99.18,19700.0,87.4524,87.6022,87.3467,87.3996,19700.0
2013-06-04 13:30:00,99.18,99.32,99.11,99.28,14500.0,87.3996,87.5229,87.3379,87.4877,14500.0
2013-06-04 14:00:00,99.2,99.27,98.86,99.21,26200.0,87.4172,87.4789,87.1176,87.426,26200.0
2013-06-04 14:30:00,99.25,99.4,99.02,99.19,20200.0,87.4613,87.5934,87.2586,87.4084,20200.0
2013-06-04 15:00:00,99.13,99.29,98.98,99.2,24900.0,87.3555,87.4965,87.2233,87.4172,24900.0
2013-06-04 15:30:00,99.19,99.32,99.11,99.22,38300.0,87.4084,87.5229,87.3379,87.4348,38300.0
2013-06-05 09:30:00,99.07,99.12,98.36,98.64,9100.0,87.3026,87.3467,86.677,86.9237,9100.0
2013-06-05 10:00:00,98.61,98.97,98.35,98.58,10400.0,86.8973,87.2145,86.6682,86.8708,10400.0
2013-06-05 10:30:00,98.55,98.71,98.45,98.53,4500.0,86.8444,86.9854,86.7563,86.8268,4500.0
2013-06-05 11:00:00,98.62,98.74,98.5,98.56,18500.0,86.9061,87.0118,86.8003,86.8532,18500.0
2013-06-05 11:30:00,98.6,98.76,98.52,98.64,13000.0,86.8885,87.0295,86.818,86.9237,13000.0
2013-06-05 12:00:00,98.73,98.81,98.54,98.7,9900.0,87.003,87.0735,86.8356,86.9766,9900.0
2013-06-05 12:30:00,98.64,98.7,98.45,98.46,9000.0,86.9237,86.9766,86.7563,86.7651,9000.0
2013-06-05 13:00:00,98.38,98.92,98.38,98.86,9500.0,86.6946,87.1704,86.6946,87.1176,9500.0
2013-06-05 13:30:00,98.86,99.04,98.72,98.96,17900.0,87.1176,87.2762,86.9942,87.2057,17900.0
2013-06-05 14:00:00,98.96,99.2,98.84,98.94,23100.0,87.2057,87.4172,87.1,87.1881,23100.0
2013-06-05 14:30:00,98.97,99.2,98.9,99.0,14600.0,87.2145,87.4172,87.1528,87.2409,14600.0
2013-06-05 15:00:00,99.01,99.13,98.89,99.06,25300.0,87.2498,87.3555,87.144,87.2938,25300.0
2013-06-05 15:30:00,99.14,99.16,98.88,98.93,51900.0,87.3643,87.3819,87.1352,87.1793,51900.0
2013-06-06 09:30:00,98.78,99.22,98.64,99.16,11100.0,87.0471,87.4348,86.9237,87.3819,11100.0
2013-06-06 10:00:00,99.16,99.52,98.79,99.03,9200.0,87.3819,87.6992,87.0559,87.2674,9200.0
2013-06-06 10:30:00,98.95,99.19,98.83,99.12,6200.0,87.1969,87.4084,87.0911,87.3467,6200.0
2013-06-06 11:00:00,99.14,99.39,99.07,99.32,10200.0,87.3643,87.5846,87.3026,87.5229,10200.0
2013-06-06 11:30:00,99.36,99.54,99.18,99.23,7300.0,87.5582,87.7168,87.3996,87.4436,7300.0
2013-06-06 12:00:00,99.18,99.26,98.65,98.7,8400.0,87.3996,87.4701,86.9325,86.9766,8400.0
2013-06-06 12:30:00,98.89,99.11,98.8,98.84,6000.0,87.144,87.3379,87.0647,87.1,6000.0
2013-06-06 13:00:00,98.94,99.37,98.94,99.24,11100.0,87.1881,87.567,87.1881,87.4524,11100.0
2013-06-06 13:30:00,99.23,99.47,99.18,99.4,26500.0,87.4436,87.6551,87.3996,87.5934,26500.0
2013-06-06 14:00:00,99.32,99.7,99.19,99.61,23300.0,87.5229,87.8578,87.4084,87.7785,23300.0
2013-06-06 14:30:00,99.72,99.98,99.59,99.76,26200.0,87.8754,88.1045,87.7609,87.9107,26200.0
2013-06-06 15:00:00,99.77,99.84,99.51,99.68,25300.0,87.9195,87.9812,87.6904,87.8402,25300.0
2013-06-06 15:30:00,99.73,100.11,99.62,100.11,26600.0,87.8842,88.2191,87.7873,88.2191,26600.0
2013-06-07 09:30:00,100.26,100.35,99.82,100.35,9900.0,88.3513,88.4306,87.9635,88.4306,9900.0
2013-06-07 10:00:00,100.21,100.73,100.18,100.68,3400.0,88.3072,88.7655,88.2808,88.7214,3400.0
2013-06-07 10:30:00,100.71,100.75,100.14,100.23,20500.0,88.7478,88.7831,88.2455,88.3249,20500.0
2013-06-07 11:00:00,100.25,100.68,100.23,100.63,3000.0,88.3425,88.7214,88.3249,88.6773,3000.0
2013-06-07 11:30:00,100.57,100.57,100.22,100.4,8300.0,88.6245,88.6245,88.316,88.4747,8300.0
2013-06-07 12:00:00,100.42,100.72,100.32,100.6,9900.0,88.4923,88.7566,88.4042,88.6509,9900.0
2013-06-07 12:30:00,100.63,100.7,100.59,100.59,3700.0,88.6773,88.739,88.6421,88.6421,3700.0
2013-06-07 13:00:00,100.65,100.75,100.6,100.64,2700.0,88.695,88.7831,88.6509,88.6862,2700.0
2013-06-07 13:30:00,100.58,100.66,100.36,100.43,5000.0,88.6333,88.7038,88.4394,88.5011,5000.0
2013-06-07 14:00:00,100.39,100.6,100.37,100.53,9200.0,88.4658,88.6509,88.4482,88.5892,9200.0
2013-06-07 14:30:00,100.55,100.64,100.5,100.57,7200.0,88.6068,88.6862,88.5628,88.6245,7200.0
2013-06-07 15:00:00,100.53,100.59,100.46,100.54,13400.0,88.5892,88.6421,88.5275,88.598,13400.0
2013-06-07 15:30:00,100.57,100.81,100.47,100.76,29700.0,88.6245,88.836,88.5363,88.7919,29700.0
2013-06-10 09:30:00,101.0,101.49,100.73,100.98,10600.0,89.0034,89.4352,88.7655,88.9858,10600.0
2013-06-10 10:00:00,101.0,101.37,100.88,101.27,29300.0,89.0034,89.3294,88.8976,89.2413,29300.0
2013-06-10 10:30:00,101.3,101.3,100.89,100.91,11000.0,89.2678,89.2678,88.9065,88.9241,11000.0
2013-06-10 11:00:00,100.97,101.28,100.88,101.12,14400.0,88.977,89.2501,88.8976,89.1091,14400.0
2013-06-10 11:30:00,101.09,101.19,100.92,101.01,8700.0,89.0827,89.1708,88.9329,89.0122,8700.0
2013-06-10 12:00:00,101.03,101.13,100.95,101.04,9000.0,89.0298,89.1179,88.9593,89.0386,9000.0
2013-06-10 12:30:00,101.0,101.09,100.91,101.01,10400.0,89.0034,89.0827,88.9241,89.0122,10400.0
2013-06-10 13:00:00,101.03,101.13,100.99,101.0,3700.0,89.0298,89.1179,88.9946,89.0034,3700.0
2013-06-10 13:30:00,101.0,101.01,100.73,100.77,8400.0,89.0034,89.0122,88.7655,88.8007,8400.0
2013-06-10 14:00:00,100.77,101.06,100.73,101.04,17600.0,88.8007,89.0563,88.7655,89.0386,17600.0
2013-06-10 14:30:00,101.03,101.17,100.99,101.03,13300.0,89.0298,89.1532,88.9946,89.0298,13300.0
2013-06-10 15:00:00,101.07,101.13,100.92,101.0,11700.0,89.0651,89.1179,88.9329,89.0034,11700.0
2013-06-10 15:30:00,101.05,101.09,100.91,101.03,38700.0,89.0475,89.0827,88.9241,89.0298,38700.0
2013-06-11 09:30:00,100.5,100.71,99.97,100.34,22800.0,88.5628,88.7478,88.0957,88.4218,22800.0
2013-06-11 10:00:00,100.45,101.17,100.08,101.13,11300.0,88.5187,89.1532,88.1927,89.1179,11300.0
2013-06-11 10:30:00,101.09,101.68,101.03,101.48,14000.0,89.0827,89.6026,89.0298,89.4264,14000.0
2013-06-11 11:00:00,101.48,101.64,101.33,101.49,21200.0,89.4264,89.5674,89.2942,89.4352,21200.0
2013-06-11 11:30:00,101.58,101.69,100.88,101.1,104000.0,89.5145,89.6114,88.8976,89.0915,104000.0
2013-06-11 12:00:00,101.06,101.27,100.77,100.9,15200.0,89.0563,89.2413,88.8007,88.9153,15200.0
2013-06-11 12:30:00,100.9,101.12,100.87,101.12,16200.0,88.9153,89.1091,88.8888,89.1091,16200.0
2013-06-11 13:00:00,101.12,101.15,100.94,101.05,33800.0,89.1091,89.1356,88.9505,89.0475,33800.0
2013-06-11 13:30:00,101.06,101.07,100.73,100.99,37200.0,89.0563,89.0651,88.7655,88.9946,37200.0
2013-06-11 14:00:00,100.99,101.25,100.97,101.0,31300.0,88.9946,89.2237,88.977,89.0034,31300.0
2013-06-11 14:30:00,100.96,101.16,100.67,101.08,25600.0,88.9681,89.1444,88.7126,89.0739,25600.0
2013-06-11 15:00:00,101.11,101.17,100.97,100.99,32600.0,89.1003,89.1532,88.977,88.9946,32600.0
2013-06-11 15:30:00,101.02,101.07,100.9,101.0,62600.0,89.021,89.0651,88.9153,89.0034,62600.0
2013-06-12 09:30:00,101.78,101.78,100.71,101.14,16400.0,89.6907,89.6907,88.7478,89.1268,16400.0
2013-06-12 10:00:00,100.99,100.99,100.78,100.88,9800.0,88.9946,88.9946,88.8095,88.8976,9800.0
2013-06-12 10:30:00,100.92,101.11,100.41,100.6,17900.0,88.9329,89.1003,88.4835,88.6509,17900.0
2013-06-12 11:00:00,100.75,100.9,100.6,100.74,14800.0,88.7831,88.9153,88.6509,88.7743,14800.0
2013-06-12 11:30:00,100.82,100.9,100.14,100.16,40700.0,88.8448,88.9153,88.2455,88.2632,40700.0
2013-06-12 12:00:00,100.16,100.34,99.91,100.12,17200.0,88.2632,88.4218,88.0429,88.2279,17200.0
2013-06-12 12:30:00,100.06,100.06,99.92,100.01,17000.0,88.175,88.175,88.0517,88.131,17000.0
2013-06-12 13:00:00,100.03,100.36,99.99,100.21,23100.0,88.1486,88.4394,88.1134,88.3072,23100.0
2013-06-12 13:30:00,100.2,100.36,100.15,100.27,28300.0,88.2984,88.4394,88.2544,88.3601,28300.0
2013-06-12 14:00:00,100.24,100.27,100.08,100.15,19600.0,88.3337,88.3601,88.1927,88.2544,19600.0
2013-06-12 14:30:00,100.23,100.4,100.1,100.34,16700.0,88.3249,88.4747,88.2103,88.4218,16700.0
2013-06-12 15:00:00,100.32,100.32,99.87,100.17,25100.0,88.4042,88.4042,88.0076,88.272,25100.0
2013-06-12 15:30:00,100.15,100.21,99.89,100.17,53400.0,88.2544,88.3072,88.0252,88.272,53400.0
2013-06-13 09:30:00,100.17,100.43,99.54,100.09,36900.0,88.272,88.5011,87.7168,88.2015,36900.0
2013-06-13 10:00:00,100.17,101.21,100.15,101.1,22900.0,88.272,89.1884,88.2544,89.0915,22900.0
2013-06-13 10:30:00,101.11,101.19,100.69,100.86,10200.0,89.1003,89.1708,88.7302,88.88,10200.0
2013-06-13 11:00:00,100.91,101.3,100.91,101.26,14300.0,88.9241,89.2678,88.9241,89.2325,14300.0
2013-06-13 11:30:00,101.21,101.53,101.09,101.51,13900.0,89.1884,89.4704,89.0827,89.4528,13900.0
2013-06-13 12:00:00,101.56,101.83,101.54,101.8,13900.0,89.4969,89.7348,89.4793,89.7084,13900.0
2013-06-13 12:30:00,101.82,102.05,101.76,102.05,16800.0,89.726,89.9287,89.6731,89.9287,16800.0
2013-06-13 13:00:00,102.05,102.09,101.92,101.96,9000.0,89.9287,89.9639,89.8141,89.8494,9000.0
2013-06-13 13:30:00,101.98,102.01,101.84,101.93,16500.0,89.867,89.8934,89.7436,89.8229,16500.0
2013-06-13 14:00:00,101.95,102.0,101.8,101.84,19900.0,89.8406,89.8846,89.7084,89.7436,19900.0
2013-06-13 14:30:00,101.85,101.97,101.83,101.86,28900.0,89.7524,89.8582,89.7348,89.7612,28900.0
2013-06-13 15:00:00,101.86,102.06,101.86,102.06,39400.0,89.7612,89.9375,89.7612,89.9375,39400.0
2013-06-13 15:30:00,102.06,102.12,101.93,101.96,89600.0,89.9375,89.9904,89.8229,89.8494,89600.0
2013-06-14 09:30:00,101.98,102.06,101.09,101.37,24400.0,89.867,89.9375,89.0827,89.3294,24400.0
2013-06-14 10:00:00,101.45,101.81,101.33,101.48,16100.0,89.3999,89.7172,89.2942,89.4264,16100.0
2013-06-14 10:30:00,101.48,101.57,100.84,100.96,45700.0,89.4264,89.5057,88.8624,88.9681,45700.0
2013-06-14 11:00:00,100.96,101.15,100.83,100.83,56900.0,88.9681,89.1356,88.8536,88.8536,56900.0
2013-06-14 11:30:00,100.86,100.88,100.6,100.65,52000.0,88.88,88.8976,88.6509,88.695,52000.0
2013-06-14 12:00:00,100.66,100.67,100.11,100.21,43200.0,88.7038,88.7126,88.2191,88.3072,43200.0
2013-06-14 12:30:00,100.21,100.63,100.21,100.28,27800.0,88.3072,88.6773,88.3072,88.3689,27800.0
2013-06-14 13:00:00,100.3,100.39,99.95,100.21,28700.0,88.3865,88.4658,88.0781,88.3072,28700.0
2013-06-14 13:30:00,100.2,100.65,100.19,100.58,34300.0,88.2984,88.695,88.2896,88.6333,34300.0
2013-06-14 14:00:00,100.62,100.87,100.37,100.75,24400.0,88.6685,88.8888,88.4482,88.7831,24400.0
2013-06-14 14:30:00,100.8,101.01,100.61,100.61,15100.0,88.8271,89.0122,88.6597,88.6597,15100.0
2013-06-14 15:00:00,100.58,101.19,100.58,101.03,34700.0,88.6333,89.1708,88.6333,89.0298,34700.0
2013-06-14 15:30:00,101.02,101.11,100.73,100.84,51800.0,89.021,89.1003,88.7655,88.8624,51800.0
2013-06-17 09:30:00,101.24,102.76,101.24,102.68,42300.0,89.2149,90.5543,89.2149,90.4838,42300.0
2013-06-17 10:00:00,102.66,103.11,102.62,103.1,48400.0,90.4662,90.8628,90.431,90.854,48400.0
2013-06-17 10:30:00,103.1,103.3,102.9,102.94,91800.0,90.854,91.0302,90.6777,90.713,91800.0
2013-06-17 11:00:00,102.92,103.0,102.51,102.95,53600.0,90.6953,90.7658,90.334,90.7218,53600.0
2013-06-17 11:30:00,102.93,102.95,102.47,102.53,42100.0,90.7041,90.7218,90.2988,90.3517,42100.0
2013-06-17 12:00:00,102.56,102.93,102.36,102.93,43100.0,90.3781,90.7041,90.2019,90.7041,43100.0
2013-06-17 12:30:00,102.95,103.17,102.73,103.05,77800.0,90.7218,90.9156,90.5279,90.8099,77800.0
2013-06-17 13:00:00,103.02,104.85,103.02,104.69,91000.0,90.7835,92.3961,90.7835,92.2551,91000.0
2013-06-17 13:30:00,104.67,104.67,104.3,104.47,52700.0,92.2375,92.2375,91.9114,92.0612,52700.0
2013-06-17 14:00:00,104.52,104.53,104.12,104.14,110200.0,92.1053,92.1141,91.7528,91.7704,110200.0
2013-06-17 14:30:00,104.15,104.26,102.87,103.0,90800.0,91.7792,91.8762,90.6513,90.7658,90800.0
2013-06-17 15:00:00,103.0,103.76,102.96,103.47,93500.0,90.7658,91.4356,90.7306,91.18,93500.0
2013-06-17 15:30:00,103.49,104.15,103.38,103.77,143800.0,91.1976,91.7792,91.1007,91.4444,143800.0
2013-06-18 09:30:00,97.0,99.24,97.0,98.89,421200.0,85.4785,87.4524,85.4785,87.144,421200.0
2013-06-18 10:00:00,98.58,99.94,98.37,99.76,109400.0,86.8708,88.0693,86.6858,87.9107,109400.0
2013-06-18 10:30:00,99.78,100.5,99.57,100.49,147000.0,87.9283,88.5628,87.7432,88.554,147000.0
2013-06-18 11:00:00,100.49,101.75,100.14,101.67,164600.0,88.554,89.6643,88.2455,89.5938,164600.0
2013-06-18 11:30:00,101.71,101.81,100.62,100.68,141600.0,89.6291,89.7172,88.6685,88.7214,141600.0
2013-06-18 12:00:00,100.69,100.79,100.01,100.25,103800.0,88.7302,88.8183,88.131,88.3425,103800.0
2013-06-18 12:30:00,100.28,101.93,100.25,101.69,58300.0,88.3689,89.8229,88.3425,89.6114,58300.0
2013-06-18 13:00:00,101.69,101.79,100.66,100.81,61600.0,89.6114,89.6996,88.7038,88.836,61600.0
2013-06-18 13:30:00,100.81,101.09,100.62,101.05,42600.0,88.836,89.0827,88.6685,89.0475,42600.0
2013-06-18 14:00:00,101.04,101.05,99.61,99.89,75300.0,89.0386,89.0475,87.7785,88.0252,75300.0
2013-06-18 14:30:00,99.83,100.24,99.51,99.98,85800.0,87.9724,88.3337,87.6904,88.1045,85800.0
2013-06-18 15:00:00,99.96,99.97,96.87,97.5,185700.0,88.0869,88.0957,85.3639,85.9191,185700.0
2013-06-18 15:30:00,97.42,99.13,97.42,99.13,218900.0,85.8486,87.3555,85.8486,87.3555,218900.0
2013-06-19 09:30:00,99.15,99.62,97.83,98.2,164400.0,87.3731,87.7873,86.2099,86.536,164400.0
2013-06-19 10:00:00,98.18,99.08,98.14,98.56,84400.0,86.5183,87.3114,86.4831,86.8532,84400.0
2013-06-19 10:30:00,98.53,99.18,98.29,99.16,78900.0,86.8268,87.3996,86.6153,87.3819,78900.0
2013-06-19 11:00:00,99.17,99.5,98.74,99.25,75000.0,87.3908,87.6816,87.0118,87.4613,75000.0
2013-06-19 11:30:00,99.27,99.37,99.09,99.21,49500.0,87.4789,87.567,87.3203,87.426,49500.0
2013-06-19 12:00:00,99.12,99.57,99.05,99.54,37100.0,87.3467,87.7432,87.285,87.7168,37100.0
2013-06-19 12:30:00,99.46,99.78,99.39,99.39,50100.0,87.6463,87.9283,87.5846,87.5846,50100.0
2013-06-19 13:00:00,99.37,99.75,99.29,99.75,33300.0,87.567,87.9019,87.4965,87.9019,33300.0
2013-06-19 13:30:00,99.75,100.11,99.75,100.06,55800.0,87.9019,88.2191,87.9019,88.175,55800.0
2013-06-19 14:00:00,100.08,100.51,99.72,100.21,71400.0,88.1927,88.5716,87.8754,88.3072,71400.0
2013-06-19 14:30:00,100.15,100.53,99.44,99.55,82000.0,88.2544,88.5892,87.6287,87.7256,82000.0
2013-06-19 15:00:00,99.49,100.02,99.44,100.02,65600.0,87.6727,88.1398,87.6287,88.1398,65600.0
2013-06-19 15:30:00,100.0,100.35,99.46,99.46,147300.0,88.1222,88.4306,87.6463,87.6463,147300.0
2013-06-20 09:30:00,97.87,98.69,97.39,97.95,114500.0,86.2452,86.9678,85.8222,86.3157,114500.0
2013-06-20 10:00:00,97.95,98.41,97.64,97.98,64000.0,86.3157,86.721,86.0425,86.3421,64000.0
2013-06-20 10:30:00,97.97,98.58,97.93,98.4,32600.0,86.3333,86.8708,86.298,86.7122,32600.0
2013-06-20 11:00:00,98.39,98.39,98.09,98.21,38000.0,86.7034,86.7034,86.439,86.5448,38000.0
2013-06-20 11:30:00,98.19,98.23,98.01,98.16,35700.0,86.5272,86.5624,86.3685,86.5007,35700.0
2013-06-20 12:00:00,98.16,98.48,98.16,98.38,31300.0,86.5007,86.7827,86.5007,86.6946,31300.0
2013-06-20 12:30:00,98.46,98.47,98.02,98.04,24600.0,86.7651,86.7739,86.3774,86.395,24600.0
2013-06-20 13:00:00,98.02,98.18,97.87,97.97,39300.0,86.3774,86.5183,86.2452,86.3333,39300.0
2013-06-20 13:30:00,97.99,98.3,97.91,98.15,38600.0,86.3509,86.6241,86.2804,86.4919,38600.0
2013-06-20 14:00:00,98.08,98.65,97.95,98.23,55300.0,86.4302,86.9325,86.3157,86.5624,55300.0
2013-06-20 14:30:00,98.17,98.37,97.95,98.16,110000.0,86.5095,86.6858,86.3157,86.5007,110000.0
2013-06-20 15:00:00,98.15,98.58,98.04,98.48,72200.0,86.4919,86.8708,86.395,86.7827,72200.0
2013-06-20 15:30:00,98.49,98.51,98.12,98.28,108600.0,86.7915,86.8091,86.4655,86.6065,108600.0
2013-06-21 09:30:00,98.65,99.44,98.6,98.97,100600.0,86.9325,87.6287,86.8885,87.2145,100600.0
2013-06-21 10:00:00,98.97,99.26,98.79,98.87,26100.0,87.2145,87.4701,87.0559,87.1264,26100.0
2013-06-21 10:30:00,98.86,98.94,98.49,98.69,39200.0,87.1176,87.1881,86.7915,86.9678,39200.0
2013-06-21 11:00:00,98.68,98.83,98.5,98.6,32200.0,86.959,87.0911,86.8003,86.8885,32200.0
2013-06-21 11:30:00,98.58,98.62,98.35,98.41,34100.0,86.8708,86.9061,86.6682,86.721,34100.0
2013-06-21 12:00:00,98.51,99.07,98.46,98.6,39500.0,86.8091,87.3026,86.7651,86.8885,39500.0
2013-06-21 12:30:00,98.65,99.3,98.51,99.25,21800.0,86.9325,87.5053,86.8091,87.4613,21800.0
2013-06-21 13:00:00,99.24,99.63,99.0,99.45,16300.0,87.4524,87.7961,87.2409,87.6375,16300.0
2013-06-21 13:30:00,99.43,99.61,99.16,99.32,26600.0,87.6199,87.7785,87.3819,87.5229,26600.0
2013-06-21 14:00:00,99.21,99.48,99.14,99.48,28300.0,87.426,87.6639,87.3643,87.6639,28300.0
2013-06-21 14:30:00,99.51,99.8,99.33,99.76,30600.0,87.6904,87.9459,87.5318,87.9107,30600.0
2013-06-21 15:00:00,99.75,100.15,99.7,100.13,64200.0,87.9019,88.2544,87.8578,88.2367,64200.0
2013-06-21 15:30:00,100.12,100.25,99.37,99.51,98900.0,88.2279,88.3425,87.567,87.6904,98900.0
2013-06-24 09:30:00,99.02,99.19,98.53,98.59,66900.0,87.2586,87.4084,86.8268,86.8796,66900.0
2013-06-24 10:00:00,98.59,99.06,98.4,98.94,50400.0,86.8796,87.2938,86.7122,87.1881,50400.0
2013-06-24 10:30:00,98.92,99.13,98.59,98.87,36900.0,87.1704,87.3555,86.8796,87.1264,36900.0
2013-06-24 11:00:00,98.82,99.16,98.81,98.87,40100.0,87.0823,87.3819,87.0735,87.1264,40100.0
2013-06-24 11:30:00,98.87,99.12,98.71,98.96,37800.0,87.1264,87.3467,86.9854,87.2057,37800.0
2013-06-24 12:00:00,99.01,99.1,98.47,98.6,64800.0,87.2498,87.3291,86.7739,86.8885,64800.0
2013-06-24 12:30:00,98.62,98.76,98.54,98.59,33900.0,86.9061,87.0295,86.8356,86.8796,33900.0
2013-06-24 13:00:00,98.58,98.9,98.51,98.71,46800.0,86.8708,87.1528,86.8091,86.9854,46800.0
2013-06-24 13:30:00,98.71,98.88,98.59,98.83,56300.0,86.9854,87.1352,86.8796,87.0911,56300.0
2013-06-24 14:00:00,98.89,99.03,98.74,98.84,60900.0,87.144,87.2674,87.0118,87.1,60900.0
2013-06-24 14:30:00,98.87,98.98,98.63,98.87,63100.0,87.1264,87.2233,86.9149,87.1264,63100.0
2013-06-24 15:00:00,98.83,98.91,98.67,98.86,77400.0,87.0911,87.1616,86.9501,87.1176,77400.0
2013-06-24 15:30:00,98.86,98.95,98.57,98.59,130800.0,87.1176,87.1969,86.862,86.8796,130800.0
2013-06-25 09:30:00,99.72,99.91,98.85,98.85,49000.0,87.8754,88.0429,87.1088,87.1088,49000.0
2013-06-25 10:00:00,98.97,99.0,98.62,98.7,62800.0,87.2145,87.2409,86.9061,86.9766,62800.0
2013-06-25 10:30:00,98.69,98.93,98.69,98.91,53500.0,86.9678,87.1793,86.9678,87.1616,53500.0
2013-06-25 11:00:00,98.96,99.1,98.8,98.84,23600.0,87.2057,87.3291,87.0647,87.1,23600.0
2013-06-25 11:30:00,98.94,99.15,98.87,99.01,40200.0,87.1881,87.3731,87.1264,87.2498,40200.0
2013-06-25 12:00:00,98.99,99.05,98.86,98.89,29800.0,87.2321,87.285,87.1176,87.144,29800.0
2013-06-25 12:30:00,98.95,99.03,98.86,99.03,27400.0,87.1969,87.2674,87.1176,87.2674,27400.0
2013-06-25 13:00:00,99.03,99.15,98.96,98.96,33600.0,87.2674,87.3731,87.2057,87.2057,33600.0
2013-06-25 13:30:00,98.99,99.34,98.96,99.09,25100.0,87.2321,87.5406,87.2057,87.3203,25100.0
2013-06-25 14:00:00,99.09,99.37,99.08,99.28,25300.0,87.3203,87.567,87.3114,87.4877,25300.0
2013-06-25 14:30:00,99.31,99.45,98.94,98.99,50700.0,87.5141,87.6375,87.1881,87.2321,50700.0
2013-06-25 15:00:00,99.0,99.08,98.91,98.98,60400.0,87.2409,87.3114,87.1616,87.2233,60400.0
2013-06-25 15:30:00,98.98,99.09,98.88,98.95,126500.0,87.2233,87.3203,87.1352,87.1969,126500.0
2013-06-26 09:30:00,99.96,100.76,99.51,100.41,38900.0,88.0869,88.7919,87.6904,88.4835,38900.0
2013-06-26 10:00:00,100.5,100.67,99.8,99.83,48700.0,88.5628,88.7126,87.9459,87.9724,48700.0
2013-06-26 10:30:00,99.75,99.88,99.7,99.7,41600.0,87.9019,88.0164,87.8578,87.8578,41600.0
2013-06-26 11:00:00,99.7,100.09,99.66,100.05,31800.0,87.8578,88.2015,87.8226,88.1662,31800.0
2013-06-26 11:30:00,100.0,100.02,99.84,99.9,24500.0,88.1222,88.1398,87.9812,88.034,24500.0
2013-06-26 12:00:00,99.92,100.04,99.89,100.01,30400.0,88.0517,88.1574,88.0252,88.131,30400.0
2013-06-26 12:30:00,100.0,100.1,99.93,100.02,40700.0,88.1222,88.2103,88.0605,88.1398,40700.0
2013-06-26 13:00:00,100.02,100.14,100.0,100.08,29600.0,88.1398,88.2455,88.1222,88.1927,29600.0
2013-06-26 13:30:00,100.08,100.28,100.03,100.28,24300.0,88.1927,88.3689,88.1486,88.3689,24300.0
2013-06-26 14:00:00,100.29,100.54,100.26,100.5,71000.0,88.3777,88.598,88.3513,88.5628,71000.0
2013-06-26 14:30:00,100.55,100.93,100.49,100.86,53700.0,88.6068,88.9417,88.554,88.88,53700.0
2013-06-26 15:00:00,100.86,101.06,100.71,100.87,31000.0,88.88,89.0563,88.7478,88.8888,31000.0
2013-06-26 15:30:00,100.87,100.91,100.47,100.52,48400.0,88.8888,88.9241,88.5363,88.5804,48400.0
2013-06-27 09:30:00,101.2,101.49,100.92,101.27,23500.0,89.1796,89.4352,88.9329,89.2413,23500.0
2013-06-27 10:00:00,101.31,101.62,101.26,101.59,32200.0,89.2766,89.5497,89.2325,89.5233,32200.0
2013-06-27 10:30:00,101.54,102.03,101.52,101.67,44800.0,89.4793,89.911,89.4616,89.5938,44800.0
2013-06-27 11:00:00,101.67,101.78,101.53,101.58,30500.0,89.5938,89.6907,89.4704,89.5145,30500.0
2013-06-27 11:30:00,101.58,101.68,101.5,101.61,31000.0,89.5145,89.6026,89.444,89.5409,31000.0
2013-06-27 12:00:00,101.6,101.86,101.6,101.75,32300.0,89.5321,89.7612,89.5321,89.6643,32300.0
2013-06-27 12:30:00,101.73,102.06,101.73,102.03,13900.0,89.6467,89.9375,89.6467,89.911,13900.0
2013-06-27 13:00:00,102.05,102.33,102.05,102.27,20600.0,89.9287,90.1754,89.9287,90.1225,20600.0
2013-06-27 13:30:00,102.29,102.55,102.16,102.16,31400.0,90.1402,90.3693,90.0256,90.0256,31400.0
2013-06-27 14:00:00,102.16,102.3,101.85,101.97,36800.0,90.0256,90.149,89.7524,89.8582,36800.0
2013-06-27 14:30:00,102.0,102.23,101.95,102.23,22400.0,89.8846,90.0873,89.8406,90.0873,22400.0
2013-06-27 15:00:00,102.23,102.51,102.04,102.48,38400.0,90.0873,90.334,89.9199,90.3076,38400.0
2013-06-27 15:30:00,102.55,102.57,102.19,102.23,59900.0,90.3693,90.3869,90.052,90.0873,59900.0
2013-06-28 09:30:00,102.0,102.0,101.34,101.35,26300.0,89.8846,89.8846,89.303,89.3118,26300.0
2013-06-28 10:00:00,101.35,101.7,101.03,101.34,39000.0,89.3118,89.6202,89.0298,89.303,39000.0
2013-06-28 10:30:00,101.55,101.57,101.12,101.56,25100.0,89.4881,89.5057,89.1091,89.4969,25100.0
2013-06-28 11:00:00,101.62,101.68,101.23,101.32,30400.0,89.5497,89.6026,89.2061,89.2854,30400.0
2013-06-28 11:30:00,101.35,101.5,101.15,101.15,43600.0,89.3118,89.444,89.1356,89.1356,43600.0
2013-06-28 12:00:00,101.15,101.16,100.83,100.95,45300.0,89.1356,89.1444,88.8536,88.9593,45300.0
2013-06-28 12:30:00,101.02,101.26,100.85,101.25,42200.0,89.021,89.2325,88.8712,89.2237,42200.0
2013-06-28 13:00:00,101.25,101.64,101.09,101.54,17300.0,89.2237,89.5674,89.0827,89.4793,17300.0
2013-06-28 13:30:00,101.58,101.67,101.4,101.58,20300.0,89.5145,89.5938,89.3559,89.5145,20300.0
2013-06-28 14:00:00,101.59,101.98,101.54,101.95,28800.0,89.5233,89.867,89.4793,89.8406,28800.0
2013-06-28 14:30:00,101.98,102.28,101.89,102.15,19700.0,89.867,90.1314,89.7877,90.0168,19700.0
2013-06-28 15:00:00,102.17,102.4,102.04,102.33,21600.0,90.0344,90.2371,89.9199,90.1754,21600.0
2013-06-28 15:30:00,102.33,102.48,101.87,101.93,51500.0,90.1754,90.3076,89.7701,89.8229,51500.0
2013-07-01 09:30:00,102.47,103.66,102.47,103.5,66000.0,90.2988,91.3474,90.2988,91.2064,66000.0
2013-07-01 10:00:00,103.52,104.63,103.5,104.63,37200.0,91.2241,92.2022,91.2064,92.2022,37200.0
2013-07-01 10:30:00,104.59,104.99,104.49,104.75,46000.0,92.167,92.5195,92.0789,92.308,46000.0
2013-07-01 11:00:00,104.75,104.75,104.37,104.37,31700.0,92.308,92.308,91.9731,91.9731,31700.0
2013-07-01 11:30:00,104.37,104.47,104.17,104.34,24400.0,91.9731,92.0612,91.7969,91.9467,24400.0
2013-07-01 12:00:00,104.27,104.32,103.93,104.0,25300.0,91.885,91.929,91.5854,91.6471,25300.0
2013-07-01 12:30:00,103.9,104.33,103.9,104.13,28200.0,91.5589,91.9379,91.5589,91.7616,28200.0
2013-07-01 13:00:00,104.14,104.2,104.0,104.13,14000.0,91.7704,91.8233,91.6471,91.7616,14000.0
2013-07-01 13:30:00,104.13,104.27,103.55,103.57,44900.0,91.7616,91.885,91.2505,91.2681,44900.0
2013-07-01 14:00:00,103.54,103.83,103.33,103.58,51600.0,91.2417,91.4972,91.0566,91.2769,51600.0
2013-07-01 14:30:00,103.58,103.6,103.42,103.55,23700.0,91.2769,91.2946,91.1359,91.2505,23700.0
2013-07-01 15:00:00,103.54,103.75,103.35,103.37,48600.0,91.2417,91.4268,91.0743,91.0919,48600.0
2013-07-01 15:30:00,103.4,103.47,102.97,103.2,84500.0,91.1183,91.18,90.7394,90.9421,84500.0
2013-07-02 09:30:00,102.7,103.74,102.7,103.26,20100.0,90.5015,91.4179,90.5015,90.995,20100.0
2013-07-02 10:00:00,103.2,103.23,102.49,102.55,23400.0,90.9421,90.9685,90.3164,90.3693,23400.0
2013-07-02 10:30:00,102.58,103.0,102.38,103.0,27300.0,90.3957,90.7658,90.2195,90.7658,27300.0
2013-07-02 11:00:00,103.08,103.1,102.42,102.46,24100.0,90.8363,90.854,90.2547,90.29,24100.0
2013-07-02 11:30:00,102.44,103.13,102.39,102.64,19300.0,90.2724,90.8804,90.2283,90.4486,19300.0
2013-07-02 12:00:00,102.63,102.69,102.35,102.38,9500.0,90.4398,90.4927,90.193,90.2195,9500.0
2013-07-02 12:30:00,102.42,102.63,102.42,102.54,15700.0,90.2547,90.4398,90.2547,90.3605,15700.0
2013-07-02 13:00:00,102.41,102.52,102.23,102.28,3800.0,90.2459,90.3428,90.0873,90.1314,3800.0
2013-07-02 13:30:00,102.34,102.42,101.99,102.18,7800.0,90.1842,90.2547,89.8758,90.0432,7800.0
2013-07-02 14:00:00,102.11,102.17,101.9,101.96,8600.0,89.9815,90.0344,89.7965,89.8494,8600.0
2013-07-02 14:30:00,101.98,102.21,101.91,102.02,22600.0,89.867,90.0697,89.8053,89.9022,22600.0
2013-07-02 15:00:00,102.03,102.36,101.98,102.25,30900.0,89.911,90.2019,89.867,90.1049,30900.0
2013-07-02 15:30:00,102.26,102.63,102.14,102.5,47100.0,90.1137,90.4398,90.008,90.3252,47100.0
2013-07-03 09:30:00,101.9,102.59,101.9,102.35,26400.0,89.7965,90.4045,89.7965,90.193,26400.0
2013-07-03 10:00:00,102.28,102.49,102.2,102.35,7700.0,90.1314,90.3164,90.0609,90.193,7700.0
2013-07-03 10:30:00,102.42,102.52,101.89,101.98,9100.0,90.2547,90.3428,89.7877,89.867,9100.0
2013-07-03 11:00:00,102.01,102.84,102.01,102.82,13000.0,89.8934,90.6248,89.8934,90.6072,13000.0
2013-07-03 11:30:00,102.72,103.18,102.5,103.18,22500.0,90.5191,90.9245,90.3252,90.9245,22500.0
2013-07-03 12:00:00,103.16,103.16,102.69,102.79,18500.0,90.9068,90.9068,90.4927,90.5808,18500.0
2013-07-03 12:30:00,102.77,102.98,102.66,102.98,20300.0,90.5632,90.7482,90.4662,90.7482,20300.0
2013-07-05 09:30:00,103.0,103.64,102.94,103.12,9800.0,90.7658,91.3298,90.713,90.8716,9800.0
2013-07-05 10:00:00,103.12,103.12,102.19,102.59,14000.0,90.8716,90.8716,90.052,90.4045,14000.0
2013-07-05 10:30:00,102.6,102.84,102.43,102.77,7000.0,90.4133,90.6248,90.2635,90.5632,7000.0
2013-07-05 11:00:00,102.8,103.02,102.58,102.72,9500.0,90.5896,90.7835,90.3957,90.5191,9500.0
2013-07-05 11:30:00,102.64,103.0,102.56,102.97,21200.0,90.4486,90.7658,90.3781,90.7394,21200.0
2013-07-05 12:00:00,103.01,103.45,103.01,103.19,11600.0,90.7746,91.1624,90.7746,90.9333,11600.0
2013-07-05 12:30:00,103.12,103.35,102.98,103.13,11400.0,90.8716,91.0743,90.7482,90.8804,11400.0
2013-07-05 13:00:00,103.22,103.4,103.08,103.09,4500.0,90.9597,91.1183,90.8363,90.8451,4500.0
2013-07-05 13:30:00,103.07,103.16,102.88,103.13,10600.0,90.8275,90.9068,90.6601,90.8804,10600.0
2013-07-05 14:00:00,103.1,103.38,103.07,103.19,11800.0,90.854,91.1007,90.8275,90.9333,11800.0
2013-07-05 14:30:00,103.15,103.41,103.07,103.17,9600.0,90.898,91.1271,90.8275,90.9156,9600.0
2013-07-05 15:00:00,103.19,103.33,103.03,103.12,9600.0,90.9333,91.0566,90.7923,90.8716,9600.0
2013-07-05 15:30:00,103.15,103.72,103.15,103.7,21300.0,90.898,91.4003,90.898,91.3827,21300.0
2013-07-08 09:30:00,104.09,104.81,104.09,104.67,13200.0,91.7264,92.3608,91.7264,92.2375,13200.0
2013-07-08 10:00:00,104.7,104.89,104.29,104.46,8500.0,92.2639,92.4313,91.9026,92.0524,8500.0
2013-07-08 10:30:00,104.52,104.61,104.26,104.52,10100.0,92.1053,92.1846,91.8762,92.1053,10100.0
2013-07-08 11:00:00,104.41,104.7,104.23,104.28,12200.0,92.0084,92.2639,91.8497,91.8938,12200.0
2013-07-08 11:30:00,104.33,104.55,104.15,104.45,15900.0,91.9379,92.1317,91.7792,92.0436,15900.0
2013-07-08 12:00:00,104.43,104.75,104.36,104.61,21500.0,92.026,92.308,91.9643,92.1846,21500.0
2013-07-08 12:30:00,104.61,104.95,104.61,104.85,11800.0,92.1846,92.4842,92.1846,92.3961,11800.0
2013-07-08 13:00:00,104.94,105.23,104.9,104.98,71200.0,92.4754,92.731,92.4402,92.5107,71200.0
2013-07-08 13:30:00,105.07,105.87,105.06,105.78,31300.0,92.59,93.2949,92.5812,93.2156,31300.0
2013-07-08 14:00:00,105.74,105.85,105.48,105.68,26600.0,93.1804,93.2773,92.9513,93.1275,26600.0
2013-07-08 14:30:00,105.7,106.21,105.64,106.0,46900.0,93.1451,93.5946,93.0923,93.4095,46900.0
2013-07-08 15:00:00,106.0,106.0,105.16,105.16,36400.0,93.4095,93.4095,92.6693,92.6693,36400.0
2013-07-08 15:30:00,105.16,105.24,104.79,105.09,115600.0,92.6693,92.7398,92.3432,92.6076,115600.0
2013-07-09 09:30:00,105.25,105.91,105.25,105.9,17700.0,92.7486,93.3302,92.7486,93.3214,17700.0
2013-07-09 10:00:00,105.9,105.91,105.71,105.76,23600.0,93.3214,93.3302,93.1539,93.198,23600.0
2013-07-09 10:30:00,105.75,106.24,105.73,106.09,24100.0,93.1892,93.621,93.1716,93.4888,24100.0
2013-07-09 11:00:00,106.15,106.5,106.15,106.32,24700.0,93.5417,93.8501,93.5417,93.6915,24700.0
2013-07-09 11:30:00,106.42,106.46,106.24,106.28,46700.0,93.7796,93.8149,93.621,93.6562,46700.0
2013-07-09 12:00:00,106.28,106.44,106.13,106.36,28800.0,93.6562,93.7972,93.5241,93.7267,28800.0
2013-07-09 12:30:00,106.36,106.45,106.13,106.4,28900.0,93.7267,93.806,93.5241,93.762,28900.0
2013-07-09 13:00:00,106.4,106.5,106.33,106.33,15000.0,93.762,93.8501,93.7003,93.7003,15000.0
2013-07-09 13:30:00,106.37,106.68,106.29,106.63,34600.0,93.7356,94.0087,93.6651,93.9647,34600.0
2013-07-09 14:00:00,106.6,106.75,106.5,106.75,40200.0,93.9382,94.0704,93.8501,94.0704,40200.0
2013-07-09 14:30:00,106.75,106.76,106.61,106.61,47300.0,94.0704,94.0792,93.947,93.947,47300.0
2013-07-09 15:00:00,106.7,106.89,106.7,106.89,19000.0,94.0264,94.1938,94.0264,94.1938,19000.0
2013-07-09 15:30:00,106.86,107.0,106.77,107.0,63100.0,94.1674,94.2907,94.088,94.2907,63100.0
2013-07-10 09:30:00,107.0,107.71,106.83,107.51,42300.0,94.2907,94.9164,94.1409,94.7401,42300.0
2013-07-10 10:00:00,107.71,107.71,107.29,107.32,24300.0,94.9164,94.9164,94.5463,94.5727,24300.0
2013-07-10 10:30:00,107.29,107.37,106.62,106.66,42100.0,94.5463,94.6168,93.9559,93.9911,42100.0
2013-07-10 11:00:00,106.67,106.96,106.34,106.55,47600.0,93.9999,94.2555,93.7091,93.8942,47600.0
2013-07-10 11:30:00,106.56,106.7,106.41,106.56,46000.0,93.903,94.0264,93.7708,93.903,46000.0
2013-07-10 12:00:00,106.57,106.65,106.4,106.57,47500.0,93.9118,93.9823,93.762,93.9118,47500.0
2013-07-10 12:30:00,106.56,107.2,106.44,106.85,24600.0,93.903,94.467,93.7972,94.1585,24600.0
2013-07-10 13:00:00,106.77,107.29,106.77,107.19,22600.0,94.088,94.5463,94.088,94.4582,22600.0
2013-07-10 13:30:00,107.23,107.26,107.05,107.06,11800.0,94.4934,94.5198,94.3348,94.3436,11800.0
2013-07-10 14:00:00,107.06,107.42,106.84,106.95,24100.0,94.3436,94.6608,94.1497,94.2467,24100.0
2013-07-10 14:30:00,107.0,107.0,106.55,107.0,20100.0,94.2907,94.2907,93.8942,94.2907,20100.0
2013-07-10 15:00:00,107.02,107.27,106.8,107.09,26900.0,94.3083,94.5287,94.1145,94.37,26900.0
2013-07-10 15:30:00,107.09,107.35,106.99,107.09,42100.0,94.37,94.5991,94.2819,94.37,42100.0
2013-07-11 09:30:00,107.75,108.25,107.56,107.77,37500.0,94.9516,95.3922,94.7842,94.9693,37500.0
2013-07-11 10:00:00,107.58,107.79,106.97,107.11,37500.0,94.8018,94.9869,94.2643,94.3877,37500.0
2013-07-11 10:30:00,107.17,107.9,107.16,107.83,33800.0,94.4405,95.0838,94.4317,95.0221,33800.0
2013-07-11 11:00:00,107.85,107.91,107.66,107.79,24100.0,95.0398,95.0926,94.8723,94.9869,24100.0
2013-07-11 11:30:00,107.79,107.89,107.63,107.76,16200.0,94.9869,95.075,94.8459,94.9604,16200.0
2013-07-11 12:00:00,107.83,107.92,107.56,107.56,20300.0,95.0221,95.1014,94.7842,94.7842,20300.0
2013-07-11 12:30:00,107.62,107.84,107.62,107.74,27300.0,94.8371,95.0309,94.8371,94.9428,27300.0
2013-07-11 13:00:00,107.65,107.84,107.64,107.8,18100.0,94.8635,95.0309,94.8547,94.9957,18100.0
2013-07-11 13:30:00,107.74,107.82,107.69,107.79,24000.0,94.9428,95.0133,94.8988,94.9869,24000.0
2013-07-11 14:00:00,107.8,107.96,107.72,107.92,32500.0,94.9957,95.1367,94.9252,95.1014,32500.0
2013-07-11 14:30:00,107.96,108.19,107.84,107.98,28000.0,95.1367,95.3394,95.0309,95.1543,28000.0
2013-07-11 15:00:00,108.0,108.17,107.54,107.69,31300.0,95.1719,95.3218,94.7666,94.8988,31300.0
2013-07-11 15:30:00,107.69,108.05,107.59,107.7,84000.0,94.8988,95.216,94.8106,94.9076,84000.0
2013-07-12 09:30:00,107.49,108.31,107.49,107.52,35500.0,94.7225,95.4451,94.7225,94.749,35500.0
2013-07-12 10:00:00,107.61,108.0,107.54,107.95,11900.0,94.8283,95.1719,94.7666,95.1279,11900.0
2013-07-12 10:30:00,107.95,108.11,107.53,107.7,22300.0,95.1279,95.2689,94.7578,94.9076,22300.0
2013-07-12 11:00:00,107.7,107.71,107.17,107.34,21600.0,94.9076,94.9164,94.4405,94.5903,21600.0
2013-07-12 11:30:00,107.36,107.45,107.0,107.15,23500.0,94.608,94.6873,94.2907,94.4229,23500.0
2013-07-12 12:00:00,107.15,107.24,106.72,107.06,38900.0,94.4229,94.5022,94.044,94.3436,38900.0
2013-07-12 12:30:00,107.05,107.18,106.89,106.94,14700.0,94.3348,94.4493,94.1938,94.2378,14700.0
2013-07-12 13:00:00,106.9,107.14,106.81,106.97,21000.0,94.2026,94.4141,94.1233,94.2643,21000.0
2013-07-12 13:30:00,106.99,107.28,106.92,107.14,38100.0,94.2819,94.5375,94.2202,94.4141,38100.0
2013-07-12 14:00:00,107.2,107.37,107.05,107.32,23400.0,94.467,94.6168,94.3348,94.5727,23400.0
2013-07-12 14:30:00,107.37,107.68,107.36,107.59,16800.0,94.6168,94.89,94.608,94.8106,16800.0
2013-07-12 15:00:00,107.57,107.68,107.45,107.5,29000.0,94.793,94.89,94.6873,94.7313,29000.0
2013-07-12 15:30:00,107.51,107.69,107.39,107.45,53800.0,94.7401,94.8988,94.6344,94.6873,53800.0
2013-07-15 09:30:00,107.74,108.43,106.68,106.75,39400.0,94.9428,95.5509,94.0087,94.0704,39400.0
2013-07-15 10:00:00,106.87,107.34,106.79,106.97,58600.0,94.1762,94.5903,94.1057,94.2643,58600.0
2013-07-15 10:30:00,107.01,107.02,106.63,106.94,43400.0,94.2995,94.3083,93.9647,94.2378,43400.0
2013-07-15 11:00:00,106.94,107.28,106.93,107.1,33000.0,94.2378,94.5375,94.229,94.3788,33000.0
2013-07-15 11:30:00,107.1,107.2,106.94,107.16,28500.0,94.3788,94.467,94.2378,94.4317,28500.0
2013-07-15 12:00:00,107.16,107.53,107.1,107.2,51500.0,94.4317,94.7578,94.3788,94.467,51500.0
2013-07-15 12:30:00,107.2,107.21,107.01,107.03,25400.0,94.467,94.4758,94.2995,94.3172,25400.0
2013-07-15 13:00:00,107.02,107.29,106.99,107.02,29700.0,94.3083,94.5463,94.2819,94.3083,29700.0
2013-07-15 13:30:00,107.07,107.27,107.03,107.27,32300.0,94.3524,94.5287,94.3172,94.5287,32300.0
2013-07-15 14:00:00,107.28,107.69,107.28,107.42,23500.0,94.5375,94.8988,94.5375,94.6608,23500.0
2013-07-15 14:30:00,107.43,107.43,107.23,107.27,48900.0,94.6696,94.6696,94.4934,94.5287,48900.0
2013-07-15 15:00:00,107.28,107.62,107.27,107.62,23500.0,94.5375,94.8371,94.5287,94.8371,23500.0
2013-07-15 15:30:00,107.62,107.83,107.49,107.57,69100.0,94.8371,95.0221,94.7225,94.793,69100.0
2013-07-16 09:30:00,107.49,107.87,106.87,106.88,28300.0,94.7225,95.0574,94.1762,94.185,28300.0
2013-07-16 10:00:00,106.89,107.12,106.86,106.96,20600.0,94.1938,94.3965,94.1674,94.2555,20600.0
2013-07-16 10:30:00,106.94,106.98,106.75,106.79,10800.0,94.2378,94.2731,94.0704,94.1057,10800.0
2013-07-16 11:00:00,106.78,107.05,106.66,106.88,18600.0,94.0969,94.3348,93.9911,94.185,18600.0
2013-07-16 11:30:00,106.9,106.96,106.75,106.85,15900.0,94.2026,94.2555,94.0704,94.1585,15900.0
2013-07-16 12:00:00,106.87,106.87,106.51,106.59,12500.0,94.1762,94.1762,93.8589,93.9294,12500.0
2013-07-16 12:30:00,106.59,106.68,106.35,106.48,24700.0,93.9294,94.0087,93.7179,93.8325,24700.0
2013-07-16 13:00:00,106.54,106.62,106.19,106.27,40500.0,93.8854,93.9559,93.5769,93.6474,40500.0
2013-07-16 13:30:00,106.26,106.61,106.26,106.56,14600.0,93.6386,93.947,93.6386,93.903,14600.0
2013-07-16 14:00:00,106.54,106.6,106.42,106.43,17000.0,93.8854,93.9382,93.7796,93.7884,17000.0
2013-07-16 14:30:00,106.43,106.6,106.42,106.59,11800.0,93.7884,93.9382,93.7796,93.9294,11800.0
2013-07-16 15:00:00,106.55,106.6,106.26,106.42,31800.0,93.8942,93.9382,93.6386,93.7796,31800.0
2013-07-16 15:30:00,106.42,106.42,105.91,105.93,102300.0,93.7796,93.7796,93.3302,93.3478,102300.0
2013-07-17 09:30:00,105.95,106.73,105.95,106.57,16300.0,93.3654,94.0528,93.3654,93.9118,16300.0
2013-07-17 10:00:00,106.69,106.8,106.16,106.24,14300.0,94.0175,94.1145,93.5505,93.621,14300.0
2013-07-17 10:30:00,106.27,106.27,105.64,106.01,52300.0,93.6474,93.6474,93.0923,93.4183,52300.0
2013-07-17 11:00:00,106.01,106.42,105.85,106.25,13500.0,93.4183,93.7796,93.2773,93.6298,13500.0
2013-07-17 11:30:00,106.25,106.49,105.88,106.36,15800.0,93.6298,93.8413,93.3038,93.7267,15800.0
2013-07-17 12:00:00,106.49,106.62,106.22,106.35,28000.0,93.8413,93.9559,93.6034,93.7179,28000.0
2013-07-17 12:30:00,106.38,106.59,106.27,106.53,17700.0,93.7444,93.9294,93.6474,93.8765,17700.0
2013-07-17 13:00:00,106.42,106.51,106.02,106.07,25800.0,93.7796,93.8589,93.4271,93.4712,25800.0
2013-07-17 13:30:00,106.13,106.4,106.13,106.31,13400.0,93.5241,93.762,93.5241,93.6827,13400.0
2013-07-17 14:00:00,106.34,106.59,106.28,106.37,14300.0,93.7091,93.9294,93.6562,93.7356,14300.0
2013-07-17 14:30:00,106.38,106.46,106.22,106.22,23300.0,93.7444,93.8149,93.6034,93.6034,23300.0
2013-07-17 15:00:00,106.25,106.3,106.0,106.1,18700.0,93.6298,93.6739,93.4095,93.4976,18700.0
2013-07-17 15:30:00,106.1,106.3,105.91,106.02,60500.0,93.4976,93.6739,93.3302,93.4271,60500.0
2013-07-18 09:30:00,106.54,107.44,106.54,107.28,14200.0,93.8854,94.6785,93.8854,94.5375,14200.0
2013-07-18 10:00:00,107.29,107.9,107.22,107.9,18700.0,94.5463,95.0838,94.4846,95.0838,18700.0
2013-07-18 10:30:00,107.89,107.91,107.61,107.86,22000.0,95.075,95.0926,94.8283,95.0486,22000.0
2013-07-18 11:00:00,107.97,108.0,107.59,107.77,28100.0,95.1455,95.1719,94.8106,94.9693,28100.0
2013-07-18 11:30:00,107.76,107.85,107.41,107.51,34400.0,94.9604,95.0398,94.652,94.7401,34400.0
2013-07-18 12:00:00,107.51,107.71,107.39,107.41,12000.0,94.7401,94.9164,94.6344,94.652,12000.0
2013-07-18 12:30:00,107.45,107.57,107.26,107.44,14700.0,94.6873,94.793,94.5198,94.6785,14700.0
2013-07-18 13:00:00,107.32,107.67,107.32,107.45,22700.0,94.5727,94.8811,94.5727,94.6873,22700.0
2013-07-18 13:30:00,107.41,107.57,107.3,107.53,20800.0,94.652,94.793,94.5551,94.7578,20800.0
2013-07-18 14:00:00,107.54,107.6,107.44,107.5,49300.0,94.7666,94.8195,94.6785,94.7313,49300.0
2013-07-18 14:30:00,107.51,107.52,107.39,107.47,135700.0,94.7401,94.749,94.6344,94.7049,135700.0
2013-07-18 15:00:00,107.46,107.59,107.42,107.57,29800.0,94.6961,94.8106,94.6608,94.793,29800.0
2013-07-18 15:30:00,107.59,107.74,107.44,107.52,46100.0,94.8106,94.9428,94.6785,94.749,46100.0
2013-07-19 09:30:00,107.13,107.77,107.13,107.52,14200.0,94.4053,94.9693,94.4053,94.749,14200.0
2013-07-19 10:00:00,107.49,107.9,107.46,107.85,22000.0,94.7225,95.0838,94.6961,95.0398,22000.0
2013-07-19 10:30:00,107.9,108.24,107.78,108.24,32000.0,95.0838,95.3834,94.9781,95.3834,32000.0
2013-07-19 11:00:00,108.28,108.78,108.15,108.76,39200.0,95.4187,95.8593,95.3041,95.8417,39200.0
2013-07-19 11:30:00,108.74,109.26,108.69,109.0,44100.0,95.824,96.2823,95.78,96.0532,44100.0
2013-07-19 12:00:00,108.98,109.21,108.96,109.07,16700.0,96.0355,96.2382,96.0179,96.1149,16700.0
2013-07-19 12:30:00,109.08,109.41,109.02,109.29,22800.0,96.1237,96.4145,96.0708,96.3087,22800.0
2013-07-19 13:00:00,109.35,109.75,109.28,109.52,30500.0,96.3616,96.7141,96.2999,96.5114,30500.0
2013-07-19 13:30:00,109.48,109.7,109.42,109.58,42500.0,96.4762,96.67,96.4233,96.5643,42500.0
2013-07-19 14:00:00,109.56,109.71,109.48,109.6,14300.0,96.5466,96.6788,96.4762,96.5819,14300.0
2013-07-19 14:30:00,109.57,109.63,109.3,109.34,18800.0,96.5555,96.6083,96.3175,96.3528,18800.0
2013-07-19 15:00:00,109.34,109.34,109.04,109.13,26300.0,96.3528,96.3528,96.0884,96.1677,26300.0
2013-07-19 15:30:00,109.15,109.59,109.12,109.41,64800.0,96.1853,96.5731,96.1589,96.4145,64800.0
2013-07-22 09:30:00,109.29,109.63,108.8,109.52,18800.0,96.3087,96.6083,95.8769,96.5114,18800.0
2013-07-22 10:00:00,109.6,109.74,109.22,109.56,29100.0,96.5819,96.7053,96.247,96.5466,29100.0
2013-07-22 10:30:00,109.45,109.57,109.3,109.4,8500.0,96.4497,96.5555,96.3175,96.4057,8500.0
2013-07-22 11:00:00,109.39,109.51,109.24,109.47,8800.0,96.3968,96.5026,96.2647,96.4673,8800.0
2013-07-22 11:30:00,109.46,109.76,109.36,109.41,16100.0,96.4585,96.7229,96.3704,96.4145,16100.0
2013-07-22 12:00:00,109.36,109.45,109.32,109.39,6500.0,96.3704,96.4497,96.3352,96.3968,6500.0
2013-07-22 12:30:00,109.39,109.54,109.29,109.34,14300.0,96.3968,96.529,96.3087,96.3528,14300.0
2013-07-22 13:00:00,109.3,109.34,109.06,109.06,10000.0,96.3175,96.3528,96.106,96.106,10000.0
2013-07-22 13:30:00,109.1,109.36,109.04,109.34,13300.0,96.1413,96.3704,96.0884,96.3528,13300.0
2013-07-22 14:00:00,109.33,109.47,109.17,109.25,8300.0,96.344,96.4673,96.203,96.2735,8300.0
2013-07-22 14:30:00,109.27,109.61,109.24,109.44,24300.0,96.2911,96.5907,96.2647,96.4409,24300.0
2013-07-22 15:00:00,109.44,109.6,109.41,109.51,22900.0,96.4409,96.5819,96.4145,96.5026,22900.0
2013-07-22 15:30:00,109.49,109.7,109.24,109.5,47600.0,96.485,96.67,96.2647,96.4938,47600.0
2013-07-23 09:30:00,109.47,110.23,109.47,110.18,25300.0,96.4673,97.1371,96.4673,97.093,25300.0
2013-07-23 10:00:00,110.19,110.19,109.65,109.84,17500.0,97.1018,97.1018,96.626,96.7934,17500.0
2013-07-23 10:30:00,109.9,110.3,109.8,109.9,31300.0,96.8463,97.1988,96.7581,96.8463,31300.0
2013-07-23 11:00:00,109.86,110.22,109.79,109.97,27900.0,96.811,97.1283,96.7493,96.9079,27900.0
2013-07-23 11:30:00,110.02,110.23,109.85,110.07,44900.0,96.952,97.1371,96.8022,96.9961,44900.0
2013-07-23 12:00:00,110.02,110.08,109.78,109.94,18300.0,96.952,97.0049,96.7405,96.8815,18300.0
2013-07-23 12:30:00,109.98,110.17,109.84,109.95,12600.0,96.9168,97.0842,96.7934,96.8903,12600.0
2013-07-23 13:00:00,109.98,110.17,109.9,109.99,22900.0,96.9168,97.0842,96.8463,96.9256,22900.0
2013-07-23 13:30:00,109.98,109.99,109.74,109.93,26200.0,96.9168,96.9256,96.7053,96.8727,26200.0
2013-07-23 14:00:00,109.92,110.04,109.81,109.83,20700.0,96.8639,96.9696,96.767,96.7846,20700.0
2013-07-23 14:30:00,109.82,110.1,109.79,110.05,28400.0,96.7758,97.0225,96.7493,96.9784,28400.0
2013-07-23 15:00:00,110.01,110.04,109.91,109.97,37400.0,96.9432,96.9696,96.8551,96.9079,37400.0
2013-07-23 15:30:00,109.97,110.04,109.78,110.03,104900.0,96.9079,96.9696,96.7405,96.9608,104900.0
2013-07-24 09:30:00,110.37,110.75,110.16,110.65,8600.0,97.2604,97.5953,97.0754,97.5072,8600.0
2013-07-24 10:00:00,110.58,110.58,109.92,110.28,4600.0,97.4455,97.4455,96.8639,97.1811,4600.0
2013-07-24 10:30:00,110.23,110.44,110.05,110.17,14100.0,97.1371,97.3221,96.9784,97.0842,14100.0
2013-07-24 11:00:00,110.02,110.15,109.86,110.07,6400.0,96.952,97.0666,96.811,96.9961,6400.0
2013-07-24 11:30:00,110.15,110.2,109.85,109.97,14300.0,97.0666,97.1106,96.8022,96.9079,14300.0
2013-07-24 12:00:00,109.82,109.95,109.61,109.8,15000.0,96.7758,96.8903,96.5907,96.7581,15000.0
2013-07-24 12:30:00,109.73,109.86,109.66,109.78,6500.0,96.6965,96.811,96.6348,96.7405,6500.0
2013-07-24 13:00:00,109.78,109.92,109.68,109.81,7200.0,96.7405,96.8639,96.6524,96.767,7200.0
2013-07-24 13:30:00,109.8,109.89,109.66,109.87,15400.0,96.7581,96.8375,96.6348,96.8198,15400.0
2013-07-24 14:00:00,109.93,109.95,109.77,109.8,9300.0,96.8727,96.8903,96.7317,96.7581,9300.0
2013-07-24 14:30:00,109.88,109.88,109.65,109.76,23200.0,96.8286,96.8286,96.626,96.7229,23200.0
2013-07-24 15:00:00,109.75,109.82,109.56,109.7,19500.0,96.7141,96.7758,96.5466,96.67,19500.0
2013-07-24 15:30:00,109.66,109.7,109.5,109.59,24000.0,96.6348,96.67,96.4938,96.5731,24000.0
2013-07-25 09:30:00,109.53,109.96,109.44,109.78,8300.0,96.5202,96.8991,96.4409,96.7405,8300.0
2013-07-25 10:00:00,109.82,110.11,109.56,109.58,6800.0,96.7758,97.0313,96.5466,96.5643,6800.0
2013-07-25 10:30:00,109.61,109.77,109.26,109.62,18100.0,96.5907,96.7317,96.2823,96.5995,18100.0
2013-07-25 11:00:00,109.53,109.59,108.96,109.0,8800.0,96.5202,96.5731,96.0179,96.0532,8800.0
2013-07-25 11:30:00,109.07,109.18,108.93,109.08,14500.0,96.1149,96.2118,95.9915,96.1237,14500.0
2013-07-25 12:00:00,109.1,109.5,109.1,109.42,12800.0,96.1413,96.4938,96.1413,96.4233,12800.0
2013-07-25 12:30:00,109.41,109.69,109.32,109.39,43900.0,96.4145,96.6612,96.3352,96.3968,43900.0
2013-07-25 13:00:00,109.43,109.43,109.3,109.4,4400.0,96.4321,96.4321,96.3175,96.4057,4400.0
2013-07-25 13:30:00,109.42,109.63,109.41,109.6,11300.0,96.4233,96.6083,96.4145,96.5819,11300.0
2013-07-25 14:00:00,109.61,109.71,109.46,109.52,13600.0,96.5907,96.6788,96.4585,96.5114,13600.0
2013-07-25 14:30:00,109.55,109.64,109.37,109.41,12300.0,96.5378,96.6171,96.3792,96.4145,12300.0
2013-07-25 15:00:00,109.35,109.79,109.35,109.75,20500.0,96.3616,96.7493,96.3616,96.7141,20500.0
2013-07-25 15:30:00,109.72,110.06,109.58,109.8,63400.0,96.6876,96.9873,96.5643,96.7581,63400.0
2013-07-26 09:30:00,109.04,109.83,109.03,109.59,5700.0,96.0884,96.7846,96.0796,96.5731,5700.0
2013-07-26 10:00:00,109.69,109.79,109.44,109.44,5600.0,96.6612,96.7493,96.4409,96.4409,5600.0
2013-07-26 10:30:00,109.48,109.54,109.0,109.0,16800.0,96.4762,96.529,96.0532,96.0532,16800.0
2013-07-26 11:00:00,109.03,109.03,108.65,108.69,18600.0,96.0796,96.0796,95.7447,95.78,18600.0
2013-07-26 11:30:00,108.69,109.06,108.67,108.98,23400.0,95.78,96.106,95.7624,96.0355,23400.0
2013-07-26 12:00:00,109.07,109.27,109.03,109.15,14100.0,96.1149,96.2911,96.0796,96.1853,14100.0
2013-07-26 12:30:00,109.26,109.53,109.25,109.35,7200.0,96.2823,96.5202,96.2735,96.3616,7200.0
2013-07-26 13:00:00,109.39,109.75,109.24,109.57,11800.0,96.3968,96.7141,96.2647,96.5555,11800.0
2013-07-26 13:30:00,109.59,109.59,109.24,109.26,8100.0,96.5731,96.5731,96.2647,96.2823,8100.0
2013-07-26 14:00:00,109.23,109.33,108.81,108.81,26000.0,96.2558,96.344,95.8857,95.8857,26000.0
2013-07-26 14:30:00,108.79,108.99,108.76,108.93,17500.0,95.8681,96.0444,95.8417,95.9915,17500.0
2013-07-26 15:00:00,108.94,109.06,108.87,108.94,17500.0,96.0003,96.106,95.9386,96.0003,17500.0
2013-07-26 15:30:00,108.96,109.05,108.9,108.99,35300.0,96.0179,96.0972,95.965,96.0444,35300.0
2013-07-29 09:30:00,108.42,109.36,108.39,109.27,10400.0,95.5421,96.3704,95.5156,96.2911,10400.0
2013-07-29 10:00:00,109.27,109.32,108.81,108.92,10700.0,96.2911,96.3352,95.8857,95.9827,10700.0
2013-07-29 10:30:00,108.89,109.15,108.78,109.12,7600.0,95.9562,96.1853,95.8593,96.1589,7600.0
2013-07-29 11:00:00,109.15,109.19,108.49,108.67,15400.0,96.1853,96.2206,95.6037,95.7624,15400.0
2013-07-29 11:30:00,108.61,108.75,108.4,108.5,13500.0,95.7095,95.8329,95.5244,95.6126,13500.0
2013-07-29 12:00:00,108.55,108.58,108.31,108.31,21100.0,95.6566,95.6831,95.4451,95.4451,21100.0
2013-07-29 12:30:00,108.44,108.48,108.28,108.43,26800.0,95.5597,95.5949,95.4187,95.5509,26800.0
2013-07-29 13:00:00,108.39,108.44,107.77,107.93,42400.0,95.5156,95.5597,94.9693,95.1103,42400.0
2013-07-29 13:30:00,107.86,107.97,107.74,107.9,29900.0,95.0486,95.1455,94.9428,95.0838,29900.0
2013-07-29 14:00:00,108.0,108.17,107.97,108.03,23900.0,95.1719,95.3218,95.1455,95.1984,23900.0
2013-07-29 14:30:00,108.03,108.18,108.01,108.18,18100.0,95.1984,95.3306,95.1808,95.3306,18100.0
2013-07-29 15:00:00,108.14,108.18,107.81,107.92,33100.0,95.2953,95.3306,95.0045,95.1014,33100.0
2013-07-29 15:30:00,107.95,107.95,107.59,107.74,55800.0,95.1279,95.1279,94.8106,94.9428,55800.0
2013-07-30 09:30:00,108.41,109.01,107.82,108.21,21100.0,95.5332,96.062,95.0133,95.357,21100.0
2013-07-30 10:00:00,108.38,109.03,108.33,109.03,19000.0,95.5068,96.0796,95.4627,96.0796,19000.0
2013-07-30 10:30:00,109.02,109.19,108.97,108.97,14000.0,96.0708,96.2206,96.0267,96.0267,14000.0
2013-07-30 11:00:00,109.03,110.1,108.99,110.0,50000.0,96.0796,97.0225,96.0444,96.9344,50000.0
2013-07-30 11:30:00,110.0,110.09,109.5,109.59,60500.0,96.9344,97.0137,96.4938,96.5731,60500.0
2013-07-30 12:00:00,109.6,109.64,109.5,109.5,33400.0,96.5819,96.6171,96.4938,96.4938,33400.0
2013-07-30 12:30:00,109.5,109.66,109.47,109.66,85800.0,96.4938,96.6348,96.4673,96.6348,85800.0
2013-07-30 13:00:00,109.63,109.69,109.21,109.27,16300.0,96.6083,96.6612,96.2382,96.2911,16300.0
2013-07-30 13:30:00,109.24,109.41,108.77,108.92,20700.0,96.2647,96.4145,95.8505,95.9827,20700.0
2013-07-30 14:00:00,108.98,109.01,108.6,108.63,26000.0,96.0355,96.062,95.7007,95.7271,26000.0
2013-07-30 14:30:00,108.62,108.66,108.13,108.28,40500.0,95.7183,95.7535,95.2865,95.4187,40500.0
2013-07-30 15:00:00,108.31,108.45,108.1,108.21,57300.0,95.4451,95.5685,95.2601,95.357,57300.0
2013-07-30 15:30:00,108.2,108.23,107.95,108.0,83400.0,95.3482,95.3746,95.1279,95.1719,83400.0
2013-07-31 09:30:00,107.79,109.12,107.79,109.12,18000.0,94.9869,96.1589,94.9869,96.1589,18000.0
2013-07-31 10:00:00,108.93,109.2,108.89,108.9,22500.0,95.9915,96.2294,95.9562,95.965,22500.0
2013-07-31 10:30:00,109.02,109.19,108.68,108.72,17800.0,96.0708,96.2206,95.7712,95.8064,17800.0
2013-07-31 11:00:00,108.83,109.11,108.7,108.95,20100.0,95.9034,96.1501,95.7888,96.0091,20100.0
2013-07-31 11:30:00,108.99,109.07,108.73,108.75,18900.0,96.0444,96.1149,95.8152,95.8329,18900.0
2013-07-31 12:00:00,108.78,109.02,108.57,108.74,13900.0,95.8593,96.0708,95.6742,95.824,13900.0
2013-07-31 12:30:00,108.67,108.76,108.51,108.68,20400.0,95.7624,95.8417,95.6214,95.7712,20400.0
2013-07-31 13:00:00,108.68,108.87,108.55,108.81,53500.0,95.7712,95.9386,95.6566,95.8857,53500.0
2013-07-31 13:30:00,108.85,109.6,108.85,109.49,20200.0,95.921,96.5819,95.921,96.485,20200.0
2013-07-31 14:00:00,109.51,109.84,109.47,109.64,32500.0,96.5026,96.7934,96.4673,96.6171,32500.0
2013-07-31 14:30:00,109.69,110.24,109.66,110.0,56700.0,96.6612,97.1459,96.6348,96.9344,56700.0
2013-07-31 15:00:00,110.0,110.19,109.99,110.12,29500.0,96.9344,97.1018,96.9256,97.0401,29500.0
2013-07-31 15:30:00,110.06,110.06,109.14,109.18,84100.0,96.9873,96.9873,96.1765,96.2118,84100.0
2013-08-01 09:30:00,109.93,111.43,109.1,111.3,31000.0,96.8727,98.1945,96.1413,98.08,31000.0
2013-08-01 10:00:00,111.23,111.89,111.04,111.75,24500.0,98.0183,98.5999,97.8509,98.4765,24500.0
2013-08-01 10:30:00,111.7,111.91,111.64,111.91,19900.0,98.4325,98.6175,98.3796,98.6175,19900.0
2013-08-01 11:00:00,111.84,112.13,111.74,112.13,17000.0,98.5558,98.8114,98.4677,98.8114,17000.0
2013-08-01 11:30:00,112.15,112.4,111.98,112.22,12200.0,98.829,99.0493,98.6792,98.8907,12200.0
2013-08-01 12:00:00,112.18,112.19,111.74,112.16,29300.0,98.8554,98.8643,98.4677,98.8378,29300.0
2013-08-01 12:30:00,112.12,112.12,111.73,112.0,26600.0,98.8026,98.8026,98.4589,98.6968,26600.0
2013-08-01 13:00:00,111.92,112.0,111.74,111.84,19500.0,98.6263,98.6968,98.4677,98.5558,19500.0
2013-08-01 13:30:00,111.8,112.0,111.75,112.0,10600.0,98.5206,98.6968,98.4765,98.6968,10600.0
2013-08-01 14:00:00,111.92,111.93,111.38,111.71,26500.0,98.6263,98.6351,98.1505,98.4413,26500.0
2013-08-01 14:30:00,111.77,111.77,111.42,111.56,34600.0,98.4941,98.4941,98.1857,98.3091,34600.0
2013-08-01 15:00:00,111.52,112.0,111.52,111.79,42000.0,98.2738,98.6968,98.2738,98.5118,42000.0
2013-08-01 15:30:00,111.79,111.87,111.42,111.72,50800.0,98.5118,98.5823,98.1857,98.4501,50800.0
2013-08-02 09:30:00,111.31,111.42,110.5,110.68,8700.0,98.0888,98.1857,97.375,97.5336,8700.0
2013-08-02 10:00:00,110.7,111.09,110.7,111.07,7800.0,97.5512,97.8949,97.5512,97.8773,7800.0
2013-08-02 10:30:00,110.92,111.15,110.71,111.04,24200.0,97.7451,97.9478,97.5601,97.8509,24200.0
2013-08-02 11:00:00,111.08,111.11,110.77,111.1,6200.0,97.8861,97.9125,97.6129,97.9037,6200.0
2013-08-02 11:30:00,111.11,111.16,110.95,111.01,3300.0,97.9125,97.9566,97.7715,97.8244,3300.0
2013-08-02 12:00:00,111.0,111.32,110.98,110.98,6700.0,97.8156,98.0976,97.798,97.798,6700.0
2013-08-02 12:30:00,111.04,111.38,111.04,111.3,5900.0,97.8509,98.1505,97.8509,98.08,5900.0
2013-08-02 13:00:00,111.31,111.32,111.0,111.01,5600.0,98.0888,98.0976,97.8156,97.8244,5600.0
2013-08-02 13:30:00,111.01,111.09,110.82,110.86,8700.0,97.8244,97.8949,97.657,97.6922,8700.0
2013-08-02 14:00:00,110.93,111.26,110.9,111.18,6500.0,97.7539,98.0447,97.7275,97.9742,6500.0
2013-08-02 14:30:00,111.19,111.39,111.12,111.26,10700.0,97.983,98.1593,97.9214,98.0447,10700.0
2013-08-02 15:00:00,111.32,111.4,111.16,111.3,11500.0,98.0976,98.1681,97.9566,98.08,11500.0
2013-08-02 15:30:00,111.34,111.61,111.32,111.56,33600.0,98.1152,98.3532,98.0976,98.3091,33600.0
2013-08-05 09:30:00,111.18,111.29,109.92,110.14,28700.0,97.9742,98.0712,96.8639,97.0578,28700.0
2013-08-05 10:00:00,110.2,110.77,110.08,110.51,17600.0,97.1106,97.6129,97.0049,97.3838,17600.0
2013-08-05 10:30:00,110.59,111.1,110.59,110.79,9100.0,97.4543,97.9037,97.4543,97.6306,9100.0
2013-08-05 11:00:00,110.85,110.91,110.65,110.85,10400.0,97.6834,97.7363,97.5072,97.6834,10400.0
2013-08-05 11:30:00,110.86,111.01,110.72,110.88,10600.0,97.6922,97.8244,97.5689,97.7099,10600.0
2013-08-05 12:00:00,110.86,111.22,110.81,111.22,10400.0,97.6922,98.0095,97.6482,98.0095,10400.0
2013-08-05 12:30:00,111.22,111.22,110.8,110.84,8300.0,98.0095,98.0095,97.6394,97.6746,8300.0
2013-08-05 13:00:00,110.8,111.06,110.67,110.99,8200.0,97.6394,97.8685,97.5248,97.8068,8200.0
2013-08-05 13:30:00,110.99,110.99,110.68,110.78,11400.0,97.8068,97.8068,97.5336,97.6217,11400.0
2013-08-05 14:00:00,110.79,110.87,110.52,110.65,12800.0,97.6306,97.701,97.3926,97.5072,12800.0
2013-08-05 14:30:00,110.65,110.81,110.53,110.81,9900.0,97.5072,97.6482,97.4014,97.6482,9900.0
2013-08-05 15:00:00,110.8,110.91,110.6,110.9,18400.0,97.6394,97.7363,97.4631,97.7275,18400.0
2013-08-05 15:30:00,110.92,111.04,110.74,110.97,68300.0,97.7451,97.8509,97.5865,97.7892,68300.0
2013-08-06 09:30:00,110.63,111.01,110.57,111.01,10700.0,97.4896,97.8244,97.4367,97.8244,10700.0
2013-08-06 10:00:00,111.11,111.49,111.02,111.45,13900.0,97.9125,98.2474,97.8332,98.2122,13900.0
2013-08-06 10:30:00,111.28,111.28,110.08,110.16,20000.0,98.0624,98.0624,97.0049,97.0754,20000.0
2013-08-06 11:00:00,109.98,110.52,109.97,110.52,11900.0,96.9168,97.3926,96.9079,97.3926,11900.0
2013-08-06 11:30:00,110.59,110.98,110.59,110.83,9500.0,97.4543,97.798,97.4543,97.6658,9500.0
2013-08-06 12:00:00,110.94,110.94,110.41,110.45,9200.0,97.7627,97.7627,97.2957,97.3309,9200.0
2013-08-06 12:30:00,110.46,110.5,109.97,110.02,15700.0,97.3397,97.375,96.9079,96.952,15700.0
2013-08-06 13:00:00,110.05,110.12,109.85,110.06,12200.0,96.9784,97.0401,96.8022,96.9873,12200.0
2013-08-06 13:30:00,110.08,110.11,109.79,109.88,9700.0,97.0049,97.0313,96.7493,96.8286,9700.0
2013-08-06 14:00:00,109.98,110.03,109.63,109.7,13800.0,96.9168,96.9608,96.6083,96.67,13800.0
2013-08-06 14:30:00,109.72,110.11,109.66,110.03,15800.0,96.6876,97.0313,96.6348,96.9608,15800.0
2013-08-06 15:00:00,110.03,110.37,109.87,110.36,15200.0,96.9608,97.2604,96.8198,97.2516,15200.0
2013-08-06 15:30:00,110.3,110.39,110.09,110.32,30700.0,97.1988,97.2781,97.0137,97.2164,30700.0
2013-08-07 09:30:00,109.89,110.41,109.19,109.56,13500.0,96.8375,97.2957,96.2206,96.5466,13500.0
2013-08-07 10:00:00,109.66,109.66,109.14,109.49,13100.0,96.6348,96.6348,96.1765,96.485,13100.0
2013-08-07 10:30:00,109.48,109.96,109.34,109.82,29800.0,96.4762,96.8991,96.3528,96.7758,29800.0
2013-08-07 11:00:00,109.69,110.23,109.66,109.88,12900.0,96.6612,97.1371,96.6348,96.8286,12900.0
2013-08-07 11:30:00,109.88,110.1,109.5,110.1,12900.0,96.8286,97.0225,96.4938,97.0225,12900.0
2013-08-07 12:00:00,110.24,110.35,110.09,110.19,12500.0,97.1459,97.2428,97.0137,97.1018,12500.0
2013-08-07 12:30:00,110.18,110.29,109.7,109.83,14500.0,97.093,97.1899,96.67,96.7846,14500.0
2013-08-07 13:00:00,109.77,109.86,109.56,109.78,26600.0,96.7317,96.811,96.5466,96.7405,26600.0
2013-08-07 13:30:00,109.93,110.12,109.7,110.12,26000.0,96.8727,97.0401,96.67,97.0401,26000.0
2013-08-07 14:00:00,110.06,110.21,109.63,109.85,12300.0,96.9873,97.1194,96.6083,96.8022,12300.0
2013-08-07 14:30:00,109.9,110.06,109.65,109.9,18900.0,96.8463,96.9873,96.626,96.8463,18900.0
2013-08-07 15:00:00,109.96,110.01,109.88,109.89,22800.0,96.8991,96.9432,96.8286,96.8375,22800.0
2013-08-07 15:30:00,109.96,110.06,109.85,109.91,35000.0,96.8991,96.9873,96.8022,96.8551,35000.0
2013-08-08 09:30:00,110.28,110.28,109.01,109.89,13100.0,97.1811,97.1811,96.062,96.8375,13100.0
2013-08-08 10:00:00,109.73,109.87,109.08,109.4,14600.0,96.6965,96.8198,96.1237,96.4057,14600.0
2013-08-08 10:30:00,109.25,109.55,109.13,109.5,15200.0,96.2735,96.5378,96.1677,96.4938,15200.0
2013-08-08 11:00:00,109.38,110.03,109.38,109.98,14200.0,96.388,96.9608,96.388,96.9168,14200.0
2013-08-08 11:30:00,110.06,110.32,110.06,110.29,8500.0,96.9873,97.2164,96.9873,97.1899,8500.0
2013-08-08 12:00:00,110.29,110.49,110.2,110.49,8200.0,97.1899,97.3662,97.1106,97.3662,8200.0
2013-08-08 12:30:00,110.41,110.42,110.01,110.03,13100.0,97.2957,97.3045,96.9432,96.9608,13100.0
2013-08-08 13:00:00,110.07,110.13,109.89,109.9,26500.0,96.9961,97.0489,96.8375,96.8463,26500.0
2013-08-08 13:30:00,109.92,110.22,109.9,110.22,14200.0,96.8639,97.1283,96.8463,97.1283,14200.0
2013-08-08 14:00:00,110.23,110.38,110.05,110.29,11800.0,97.1371,97.2693,96.9784,97.1899,11800.0
2013-08-08 14:30:00,110.33,110.37,110.13,110.3,18200.0,97.2252,97.2604,97.0489,97.1988,18200.0
2013-08-08 15:00:00,110.31,110.43,110.15,110.3,16000.0,97.2076,97.3133,97.0666,97.1988,16000.0
2013-08-08 15:30:00,110.3,110.4,110.04,110.13,39200.0,97.1988,97.2869,96.9696,97.0489,39200.0
2013-08-09 09:30:00,109.68,110.83,109.68,110.25,12700.0,96.6524,97.6658,96.6524,97.1547,12700.0
2013-08-09 10:00:00,110.27,110.41,110.0,110.09,7300.0,97.1723,97.2957,96.9344,97.0137,7300.0
2013-08-09 10:30:00,110.0,110.77,110.0,110.52,10400.0,96.9344,97.6129,96.9344,97.3926,10400.0
2013-08-09 11:00:00,110.52,110.52,110.26,110.27,6300.0,97.3926,97.3926,97.1635,97.1723,6300.0
2013-08-09 11:30:00,110.35,110.76,110.28,110.76,6300.0,97.2428,97.6041,97.1811,97.6041,6300.0
2013-08-09 12:00:00,110.76,110.89,110.68,110.86,5300.0,97.6041,97.7187,97.5336,97.6922,5300.0
2013-08-09 12:30:00,110.91,110.94,110.6,110.9,2800.0,97.7363,97.7627,97.4631,97.7275,2800.0
2013-08-09 13:00:00,110.89,110.89,110.53,110.62,28100.0,97.7187,97.7187,97.4014,97.4807,28100.0
2013-08-09 13:30:00,110.69,110.86,110.5,110.83,15500.0,97.5424,97.6922,97.375,97.6658,15500.0
2013-08-09 14:00:00,110.77,110.89,110.62,110.89,28700.0,97.6129,97.7187,97.4807,97.7187,28700.0
2013-08-09 14:30:00,110.67,110.98,110.61,110.96,15200.0,97.5248,97.798,97.4719,97.7804,15200.0
2013-08-09 15:00:00,110.86,111.0,110.82,110.95,4300.0,97.6922,97.8156,97.657,97.7715,4300.0
2013-08-09 15:30:00,110.82,110.98,110.46,110.58,20100.0,97.657,97.798,97.3397,97.4455,20100.0
2013-08-12 09:30:00,109.82,110.49,109.45,109.94,9400.0,96.7758,97.3662,96.4497,96.8815,9400.0
2013-08-12 10:00:00,110.09,110.72,110.09,110.26,7500.0,97.0137,97.5689,97.0137,97.1635,7500.0
2013-08-12 10:30:00,110.2,111.08,110.2,111.04,2500.0,97.1106,97.8861,97.1106,97.8509,2500.0
2013-08-12 11:00:00,111.14,111.15,110.6,110.6,8400.0,97.939,97.9478,97.4631,97.4631,8400.0
2013-08-12 11:30:00,110.67,110.67,110.3,110.44,11000.0,97.5248,97.5248,97.1988,97.3221,11000.0
2013-08-12 12:00:00,110.37,110.53,110.21,110.21,4000.0,97.2604,97.4014,97.1194,97.1194,4000.0
2013-08-12 12:30:00,110.23,110.48,110.13,110.46,3700.0,97.1371,97.3574,97.0489,97.3397,3700.0
2013-08-12 13:00:00,110.39,110.47,110.3,110.36,4200.0,97.2781,97.3486,97.1988,97.2516,4200.0
2013-08-12 13:30:00,110.43,110.49,110.25,110.38,7900.0,97.3133,97.3662,97.1547,97.2693,7900.0
2013-08-12 14:00:00,110.32,110.51,110.27,110.4,15300.0,97.2164,97.3838,97.1723,97.2869,15300.0
2013-08-12 14:30:00,110.43,110.5,110.29,110.35,22600.0,97.3133,97.375,97.1899,97.2428,22600.0
2013-08-12 15:00:00,110.37,110.57,110.28,110.43,15200.0,97.2604,97.4367,97.1811,97.3133,15200.0
2013-08-12 15:30:00,110.49,110.68,110.27,110.54,27000.0,97.3662,97.5336,97.1723,97.4102,27000.0
2013-08-13 09:30:00,110.99,111.36,110.56,110.99,10600.0,97.8068,98.1328,97.4279,97.8068,10600.0
2013-08-13 10:00:00,110.84,110.97,110.15,110.37,15100.0,97.6746,97.7892,97.0666,97.2604,15100.0
2013-08-13 10:30:00,110.43,110.8,110.27,110.7,7300.0,97.3133,97.6394,97.1723,97.5512,7300.0
2013-08-13 11:00:00,110.7,110.9,110.52,110.61,8700.0,97.5512,97.7275,97.3926,97.4719,8700.0
2013-08-13 11:30:00,110.53,110.77,110.27,110.54,13700.0,97.4014,97.6129,97.1723,97.4102,13700.0
2013-08-13 12:00:00,110.5,110.77,110.34,110.53,8500.0,97.375,97.6129,97.234,97.4014,8500.0
2013-08-13 12:30:00,110.55,110.69,110.45,110.51,8200.0,97.4191,97.5424,97.3309,97.3838,8200.0
2013-08-13 13:00:00,110.5,110.69,110.42,110.62,22300.0,97.375,97.5424,97.3045,97.4807,22300.0
2013-08-13 13:30:00,110.62,110.84,110.49,110.75,35800.0,97.4807,97.6746,97.3662,97.5953,35800.0
2013-08-13 14:00:00,110.73,111.16,110.67,111.02,36800.0,97.5777,97.9566,97.5248,97.8332,36800.0
2013-08-13 14:30:00,111.02,111.23,110.9,111.1,46100.0,97.8332,98.0183,97.7275,97.9037,46100.0
2013-08-13 15:00:00,111.12,111.46,111.1,111.26,36900.0,97.9214,98.221,97.9037,98.0447,36900.0
2013-08-13 15:30:00,111.34,111.41,111.18,111.37,42800.0,98.1152,98.1769,97.9742,98.1417,42800.0
2013-08-14 09:30:00,110.59,110.98,109.88,110.44,18800.0,97.4543,97.798,96.8286,97.3221,18800.0
2013-08-14 10:00:00,110.44,110.44,109.49,109.8,23500.0,97.3221,97.3221,96.485,96.7581,23500.0
2013-08-14 10:30:00,109.9,109.98,109.36,109.37,12600.0,96.8463,96.9168,96.3704,96.3792,12600.0
2013-08-14 11:00:00,109.37,109.63,109.35,109.35,10400.0,96.3792,96.6083,96.3616,96.3616,10400.0
2013-08-14 11:30:00,109.29,109.52,109.28,109.41,5900.0,96.3087,96.5114,96.2999,96.4145,5900.0
2013-08-14 12:00:00,109.43,109.8,109.32,109.47,5700.0,96.4321,96.7581,96.3352,96.4673,5700.0
2013-08-14 12:30:00,109.5,109.76,109.24,109.33,13700.0,96.4938,96.7229,96.2647,96.344,13700.0
2013-08-14 13:00:00,109.33,109.48,109.0,109.21,12500.0,96.344,96.4762,96.0532,96.2382,12500.0
2013-08-14 13:30:00,109.21,109.57,109.07,109.07,14300.0,96.2382,96.5555,96.1149,96.1149,14300.0
2013-08-14 14:00:00,109.07,109.37,109.06,109.25,11600.0,96.1149,96.3792,96.106,96.2735,11600.0
2013-08-14 14:30:00,109.24,109.4,109.22,109.4,9100.0,96.2647,96.4057,96.247,96.4057,9100.0
2013-08-14 15:00:00,109.32,109.7,109.31,109.61,13600.0,96.3352,96.67,96.3263,96.5907,13600.0
2013-08-14 15:30:00,109.61,109.63,109.1,109.18,59100.0,96.5907,96.6083,96.1413,96.2118,59100.0
2013-08-15 09:30:00,107.89,108.31,106.43,106.51,23900.0,95.075,95.4451,93.7884,93.8589,23900.0
2013-08-15 10:00:00,106.63,107.4,106.17,107.27,18800.0,93.9647,94.6432,93.5593,94.5287,18800.0
2013-08-15 10:30:00,107.25,107.25,106.6,106.72,15400.0,94.511,94.511,93.9382,94.044,15400.0
2013-08-15 11:00:00,106.8,107.04,106.58,106.81,9000.0,94.1145,94.326,93.9206,94.1233,9000.0
2013-08-15 11:30:00,106.9,107.2,106.8,106.8,5600.0,94.2026,94.467,94.1145,94.1145,5600.0
2013-08-15 12:00:00,106.75,106.86,106.52,106.63,12200.0,94.0704,94.1674,93.8677,93.9647,12200.0
2013-08-15 12:30:00,106.67,106.86,106.57,106.57,31300.0,93.9999,94.1674,93.9118,93.9118,31300.0
2013-08-15 13:00:00,106.54,106.66,106.38,106.49,7800.0,93.8854,93.9911,93.7444,93.8413,7800.0
2013-08-15 13:30:00,106.52,106.59,106.14,106.15,12400.0,93.8677,93.9294,93.5329,93.5417,12400.0
2013-08-15 14:00:00,106.15,106.17,105.85,106.16,18700.0,93.5417,93.5593,93.2773,93.5505,18700.0
2013-08-15 14:30:00,106.17,106.31,106.02,106.08,18300.0,93.5593,93.6827,93.4271,93.48,18300.0
2013-08-15 15:00:00,106.08,106.22,105.84,106.18,18800.0,93.48,93.6034,93.2685,93.5681,18800.0
2013-08-15 15:30:00,106.16,106.34,105.8,105.89,69400.0,93.5505,93.7091,93.2333,93.3126,69400.0
2013-08-16 09:30:00,105.57,106.53,105.55,106.25,16100.0,93.0306,93.8765,93.0129,93.6298,16100.0
2013-08-16 10:00:00,106.05,106.53,105.77,106.34,5700.0,93.4536,93.8765,93.2068,93.7091,5700.0
2013-08-16 10:30:00,106.32,106.32,106.0,106.01,9400.0,93.6915,93.6915,93.4095,93.4183,9400.0
2013-08-16 11:00:00,106.02,106.13,105.66,105.74,17200.0,93.4271,93.5241,93.1099,93.1804,17200.0
2013-08-16 11:30:00,105.76,106.06,105.74,105.86,20900.0,93.198,93.4624,93.1804,93.2861,20900.0
2013-08-16 12:00:00,105.88,106.4,105.88,106.1,30200.0,93.3038,93.762,93.3038,93.4976,30200.0
2013-08-16 12:30:00,106.15,106.57,106.04,106.45,21100.0,93.5417,93.9118,93.4447,93.806,21100.0
2013-08-16 13:00:00,106.5,106.51,106.21,106.36,10700.0,93.8501,93.8589,93.5946,93.7267,10700.0
2013-08-16 13:30:00,106.36,106.4,105.94,106.24,8900.0,93.7267,93.762,93.3566,93.621,8900.0
2013-08-16 14:00:00,106.22,106.32,105.94,106.0,7300.0,93.6034,93.6915,93.3566,93.4095,7300.0
2013-08-16 14:30:00,105.99,106.56,105.99,106.56,3200.0,93.4007,93.903,93.4007,93.903,3200.0
2013-08-16 15:00:00,106.56,106.59,106.4,106.5,7100.0,93.903,93.9294,93.762,93.8501,7100.0
2013-08-16 15:30:00,106.56,106.82,106.29,106.33,25700.0,93.903,94.1321,93.6651,93.7003,25700.0
2013-08-19 09:30:00,106.46,106.92,105.78,106.88,6600.0,93.8149,94.2202,93.2156,94.185,6600.0
2013-08-19 10:00:00,107.09,107.41,106.58,106.74,7900.0,94.37,94.652,93.9206,94.0616,7900.0
2013-08-19 10:30:00,106.62,106.68,106.35,106.43,5400.0,93.9559,94.0087,93.7179,93.7884,5400.0
2013-08-19 11:00:00,106.46,106.54,106.02,106.12,13600.0,93.8149,93.8854,93.4271,93.5152,13600.0
2013-08-19 11:30:00,106.18,106.27,106.03,106.22,6200.0,93.5681,93.6474,93.4359,93.6034,6200.0
2013-08-19 12:00:00,106.31,106.37,106.09,106.3,3700.0,93.6827,93.7356,93.4888,93.6739,3700.0
2013-08-19 12:30:00,106.42,106.65,106.33,106.58,5700.0,93.7796,93.9823,93.7003,93.9206,5700.0
2013-08-19 13:00:00,106.61,106.82,106.42,106.69,16700.0,93.947,94.1321,93.7796,94.0175,16700.0
2013-08-19 13:30:00,106.68,106.89,106.49,106.79,3700.0,94.0087,94.1938,93.8413,94.1057,3700.0
2013-08-19 14:00:00,106.67,107.1,106.61,106.82,8500.0,93.9999,94.3788,93.947,94.1321,8500.0
2013-08-19 14:30:00,106.72,106.76,106.46,106.5,6200.0,94.044,94.0792,93.8149,93.8501,6200.0
2013-08-19 15:00:00,106.53,106.83,106.27,106.75,17900.0,93.8765,94.1409,93.6474,94.0704,17900.0
2013-08-19 15:30:00,106.72,106.79,106.15,106.29,45200.0,94.044,94.1057,93.5417,93.6651,45200.0
2013-08-20 09:30:00,106.05,106.11,105.68,106.0,2900.0,93.4536,93.5064,93.1275,93.4095,2900.0
2013-08-20 10:00:00,105.86,106.76,105.86,106.7,5500.0,93.2861,94.0792,93.2861,94.0264,5500.0
2013-08-20 10:30:00,106.65,107.02,106.5,106.61,6400.0,93.9823,94.3083,93.8501,93.947,6400.0
2013-08-20 11:00:00,106.69,106.82,106.56,106.65,3500.0,94.0175,94.1321,93.903,93.9823,3500.0
2013-08-20 11:30:00,106.81,107.14,106.78,107.0,7800.0,94.1233,94.4141,94.0969,94.2907,7800.0
2013-08-20 12:00:00,107.09,107.37,107.07,107.1,15700.0,94.37,94.6168,94.3524,94.3788,15700.0
2013-08-20 12:30:00,107.08,107.14,106.93,107.01,3400.0,94.3612,94.4141,94.229,94.2995,3400.0
2013-08-20 13:00:00,107.07,107.11,106.86,106.86,2200.0,94.3524,94.3877,94.1674,94.1674,2200.0
2013-08-20 13:30:00,106.9,107.02,106.83,106.92,1700.0,94.2026,94.3083,94.1409,94.2202,1700.0
2013-08-20 14:00:00,106.99,106.99,106.74,106.94,4900.0,94.2819,94.2819,94.0616,94.2378,4900.0
2013-08-20 14:30:00,106.94,107.01,106.71,106.72,11900.0,94.2378,94.2995,94.0352,94.044,11900.0
2013-08-20 15:00:00,106.66,107.05,106.65,106.98,6300.0,93.9911,94.3348,93.9823,94.2731,6300.0
2013-08-20 15:30:00,107.01,107.14,106.71,106.76,17100.0,94.2995,94.4141,94.0352,94.0792,17100.0
2013-08-21 09:30:00,106.11,106.59,106.03,106.07,5000.0,93.5064,93.9294,93.4359,93.4712,5000.0
2013-08-21 10:00:00,106.1,106.35,105.86,106.24,6500.0,93.4976,93.7179,93.2861,93.621,6500.0
2013-08-21 10:30:00,106.34,106.61,106.06,106.31,3200.0,93.7091,93.947,93.4624,93.6827,3200.0
2013-08-21 11:00:00,106.23,106.37,106.13,106.24,4500.0,93.6122,93.7356,93.5241,93.621,4500.0
2013-08-21 11:30:00,106.35,106.47,105.49,105.59,17100.0,93.7179,93.8237,92.9601,93.0482,17100.0
2013-08-21 12:00:00,105.6,105.9,105.6,105.84,1900.0,93.057,93.3214,93.057,93.2685,1900.0
2013-08-21 12:30:00,105.9,106.07,105.72,105.99,3800.0,93.3214,93.4712,93.1628,93.4007,3800.0
2013-08-21 13:00:00,105.99,106.06,105.74,105.87,3900.0,93.4007,93.4624,93.1804,93.2949,3900.0
2013-08-21 13:30:00,105.88,106.15,105.73,106.03,7300.0,93.3038,93.5417,93.1716,93.4359,7300.0
2013-08-21 14:00:00,106.05,106.06,105.31,105.77,10500.0,93.4536,93.4624,92.8015,93.2068,10500.0
2013-08-21 14:30:00,105.78,106.68,105.78,106.37,3800.0,93.2156,94.0087,93.2156,93.7356,3800.0
2013-08-21 15:00:00,106.34,106.4,106.18,106.18,7100.0,93.7091,93.762,93.5681,93.5681,7100.0
2013-08-21 15:30:00,106.11,106.28,105.41,105.49,22900.0,93.5064,93.6562,92.8896,92.9601,22900.0
2013-08-22 09:30:00,105.88,107.3,105.47,106.76,6900.0,93.3038,94.5551,92.9425,94.0792,6900.0
2013-08-22 10:00:00,106.56,106.97,105.69,105.7,11900.0,93.903,94.2643,93.1363,93.1451,11900.0
2013-08-22 10:30:00,106.0,106.46,105.58,105.83,22300.0,93.4095,93.8149,93.0394,93.2597,22300.0
2013-08-22 11:00:00,105.86,106.17,105.33,105.6,10800.0,93.2861,93.5593,92.8191,93.057,10800.0
2013-08-22 11:30:00,105.65,105.87,105.54,105.75,13700.0,93.1011,93.2949,93.0041,93.1892,13700.0
2013-08-22 12:00:00,105.59,105.9,105.52,105.52,17200.0,93.0482,93.3214,92.9865,92.9865,17200.0
2013-08-22 12:30:00,105.57,106.07,105.52,105.52,9200.0,93.0306,93.4712,92.9865,92.9865,9200.0
2013-08-22 13:00:00,105.66,105.68,105.27,105.27,6700.0,93.1099,93.1275,92.7662,92.7662,6700.0
2013-08-22 13:30:00,105.3,105.77,105.27,105.73,6100.0,92.7926,93.2068,92.7662,93.1716,6100.0
2013-08-22 14:00:00,105.81,106.05,105.66,105.67,2200.0,93.2421,93.4536,93.1099,93.1187,2200.0
2013-08-22 14:30:00,105.96,106.26,105.36,105.9,4500.0,93.3743,93.6386,92.8455,93.3214,4500.0
2013-08-22 15:00:00,105.89,106.49,105.51,106.3,3400.0,93.3126,93.8413,92.9777,93.6739,3400.0
2013-08-22 15:30:00,106.18,106.54,105.87,106.0,38800.0,93.5681,93.8854,93.2949,93.4095,38800.0
2013-08-23 09:30:00,106.03,106.78,105.55,105.73,6600.0,93.4359,94.0969,93.0129,93.1716,6600.0
2013-08-23 10:00:00,105.7,105.79,105.33,105.55,32500.0,93.1451,93.2244,92.8191,93.0129,32500.0
2013-08-23 10:30:00,105.58,106.03,105.48,105.73,23900.0,93.0394,93.4359,92.9513,93.1716,23900.0
2013-08-23 11:00:00,105.8,105.96,105.3,105.31,23700.0,93.2333,93.3743,92.7926,92.8015,23700.0
2013-08-23 11:30:00,105.5,105.9,105.14,105.69,19300.0,92.9689,93.3214,92.6516,93.1363,19300.0
2013-08-23 12:00:00,105.55,105.9,105.4,105.76,6900.0,93.0129,93.3214,92.8808,93.198,6900.0
2013-08-23 12:30:00,105.83,105.93,105.38,105.66,27700.0,93.2597,93.3478,92.8631,93.1099,27700.0
2013-08-23 13:00:00,105.6,105.83,105.58,105.75,2200.0,93.057,93.2597,93.0394,93.1892,2200.0
2013-08-23 13:30:00,105.77,105.89,105.69,105.69,7500.0,93.2068,93.3126,93.1363,93.1363,7500.0
2013-08-23 14:00:00,105.72,105.88,105.55,105.74,7500.0,93.1628,93.3038,93.0129,93.1804,7500.0
2013-08-23 14:30:00,105.7,106.01,105.7,105.99,6500.0,93.1451,93.4183,93.1451,93.4007,6500.0
2013-08-23 15:00:00,105.99,106.06,105.87,105.98,9200.0,93.4007,93.4624,93.2949,93.3919,9200.0
2013-08-23 15:30:00,105.92,106.27,105.79,106.14,35300.0,93.339,93.6474,93.2244,93.5329,35300.0
2013-08-26 09:30:00,106.02,107.39,105.31,105.52,41800.0,93.4271,94.6344,92.8015,92.9865,41800.0
2013-08-26 10:00:00,105.59,106.85,105.4,106.47,22900.0,93.0482,94.1585,92.8808,93.8237,22900.0
2013-08-26 10:30:00,106.46,106.48,106.03,106.2,8200.0,93.8149,93.8325,93.4359,93.5857,8200.0
2013-08-26 11:00:00,106.2,106.39,105.72,106.39,21000.0,93.5857,93.7532,93.1628,93.7532,21000.0
2013-08-26 11:30:00,106.1,106.16,105.56,105.7,22500.0,93.4976,93.5505,93.0218,93.1451,22500.0
2013-08-26 12:00:00,105.78,106.93,105.68,106.93,11100.0,93.2156,94.229,93.1275,94.229,11100.0
2013-08-26 12:30:00,106.7,106.94,106.67,106.68,6600.0,94.0264,94.2378,93.9999,94.0087,6600.0
2013-08-26 13:00:00,106.73,106.75,106.46,106.58,5100.0,94.0528,94.0704,93.8149,93.9206,5100.0
2013-08-26 13:30:00,106.54,106.69,106.5,106.57,9200.0,93.8854,94.0175,93.8501,93.9118,9200.0
2013-08-26 14:00:00,106.58,106.66,106.32,106.62,12700.0,93.9206,93.9911,93.6915,93.9559,12700.0
2013-08-26 14:30:00,106.53,106.65,106.33,106.57,11800.0,93.8765,93.9823,93.7003,93.9118,11800.0
2013-08-26 15:00:00,106.48,106.82,105.81,106.01,17000.0,93.8325,94.1321,93.2421,93.4183,17000.0
2013-08-26 15:30:00,106.07,106.7,106.05,106.23,30500.0,93.4712,94.0264,93.4536,93.6122,30500.0
2013-08-27 09:30:00,107.83,107.83,104.87,105.37,24200.0,95.0221,95.0221,92.4137,92.8543,24200.0
2013-08-27 10:00:00,105.35,105.35,104.52,104.67,12800.0,92.8367,92.8367,92.1053,92.2375,12800.0
2013-08-27 10:30:00,104.7,105.45,104.27,105.45,22500.0,92.2639,92.9248,91.885,92.9248,22500.0
2013-08-27 11:00:00,105.47,105.63,104.88,105.6,7600.0,92.9425,93.0834,92.4225,93.057,7600.0
2013-08-27 11:30:00,105.64,105.69,105.15,105.51,7900.0,93.0923,93.1363,92.6605,92.9777,7900.0
2013-08-27 12:00:00,105.43,105.5,105.24,105.5,3800.0,92.9072,92.9689,92.7398,92.9689,3800.0
2013-08-27 12:30:00,105.5,105.7,105.26,105.48,7800.0,92.9689,93.1451,92.7574,92.9513,7800.0
2013-08-27 13:00:00,105.46,105.58,105.03,105.19,10200.0,92.9336,93.0394,92.5547,92.6957,10200.0
2013-08-27 13:30:00,105.16,105.47,105.14,105.36,4900.0,92.6693,92.9425,92.6516,92.8455,4900.0
2013-08-27 14:00:00,105.32,105.39,104.68,104.8,12300.0,92.8103,92.872,92.2463,92.352,12300.0
2013-08-27 14:30:00,104.8,105.21,104.45,104.83,20100.0,92.352,92.7133,92.0436,92.3785,20100.0
2013-08-27 15:00:00,104.78,105.03,104.46,104.74,11000.0,92.3344,92.5547,92.0524,92.2992,11000.0
2013-08-27 15:30:00,104.62,105.17,104.39,104.66,50600.0,92.1934,92.6781,91.9907,92.2287,50600.0
2013-08-28 09:30:00,103.98,105.54,102.58,104.42,13600.0,91.9379,93.3172,90.7,92.3269,13600.0
2013-08-28 10:00:00,104.56,104.85,103.94,104.47,16500.0,92.4507,92.7071,91.9025,92.3711,16500.0
2013-08-28 10:30:00,104.55,104.78,104.39,104.57,13900.0,92.4419,92.6452,92.3004,92.4596,13900.0
2013-08-28 11:00:00,104.64,104.66,104.4,104.4,6600.0,92.5215,92.5391,92.3092,92.3092,6600.0
2013-08-28 11:30:00,104.3,104.55,104.3,104.5,7300.0,92.2208,92.4419,92.2208,92.3977,7300.0
2013-08-28 12:00:00,104.5,104.54,104.25,104.4,16500.0,92.3977,92.433,92.1766,92.3092,16500.0
2013-08-28 12:30:00,104.5,104.55,104.32,104.37,15400.0,92.3977,92.4419,92.2385,92.2827,15400.0
2013-08-28 13:00:00,104.41,104.57,104.3,104.5,9700.0,92.3181,92.4596,92.2208,92.3977,9700.0
2013-08-28 13:30:00,104.5,104.96,104.46,104.73,44200.0,92.3977,92.8044,92.3623,92.601,44200.0
2013-08-28 14:00:00,104.7,104.82,104.4,104.5,8700.0,92.5745,92.6806,92.3092,92.3977,8700.0
2013-08-28 14:30:00,104.51,104.63,104.26,104.26,10700.0,92.4065,92.5126,92.1855,92.1855,10700.0
2013-08-28 15:00:00,104.36,104.6,104.36,104.47,8600.0,92.2739,92.4861,92.2739,92.3711,8600.0
2013-08-28 15:30:00,104.48,104.56,103.92,104.03,34700.0,92.38,92.4507,91.8848,91.9821,34700.0
2013-08-29 09:30:00,103.55,104.42,103.55,104.16,19300.0,91.5577,92.3269,91.5577,92.097,19300.0
2013-08-29 10:00:00,104.0,104.25,103.83,104.1,14300.0,91.9556,92.1766,91.8053,92.044,14300.0
2013-08-29 10:30:00,104.05,104.3,103.69,103.69,23700.0,91.9998,92.2208,91.6815,91.6815,23700.0
2013-08-29 11:00:00,103.72,104.0,103.64,103.99,12400.0,91.708,91.9556,91.6373,91.9467,12400.0
2013-08-29 11:30:00,103.96,104.03,103.69,103.8,5700.0,91.9202,91.9821,91.6815,91.7787,5700.0
2013-08-29 12:00:00,103.82,103.82,103.51,103.6,6400.0,91.7964,91.7964,91.5223,91.6019,6400.0
2013-08-29 12:30:00,103.64,103.7,103.39,103.69,9800.0,91.6373,91.6903,91.4162,91.6815,9800.0
2013-08-29 13:00:00,103.67,103.9,103.31,103.31,17300.0,91.6638,91.8672,91.3455,91.3455,17300.0
2013-08-29 13:30:00,103.36,103.56,103.25,103.25,13800.0,91.3897,91.5665,91.2924,91.2924,13800.0
2013-08-29 14:00:00,103.26,103.84,103.26,103.7,17700.0,91.3013,91.8141,91.3013,91.6903,17700.0
2013-08-29 14:30:00,103.7,103.92,103.54,103.63,16400.0,91.6903,91.8848,91.5488,91.6284,16400.0
2013-08-29 15:00:00,103.7,103.71,103.2,103.23,21400.0,91.6903,91.6992,91.2482,91.2747,21400.0
2013-08-29 15:30:00,103.25,103.38,102.9,102.97,53200.0,91.2924,91.4074,90.983,91.0449,53200.0
2013-08-30 09:30:00,102.85,103.28,102.48,102.81,32400.0,90.9388,91.319,90.6116,90.9034,32400.0
2013-08-30 10:00:00,102.75,103.07,102.48,102.84,28300.0,90.8503,91.1333,90.6116,90.9299,28300.0
2013-08-30 10:30:00,102.9,102.99,102.47,102.71,14200.0,90.983,91.0625,90.6028,90.815,14200.0
2013-08-30 11:00:00,102.61,102.93,102.55,102.74,9700.0,90.7266,91.0095,90.6735,90.8415,9700.0
2013-08-30 11:30:00,102.73,102.92,102.46,102.71,10200.0,90.8327,91.0006,90.5939,90.815,10200.0
2013-08-30 12:00:00,102.71,103.14,102.7,103.04,13600.0,90.815,91.1952,90.8061,91.1068,13600.0
2013-08-30 12:30:00,103.04,103.05,102.73,103.05,12700.0,91.1068,91.1156,90.8327,91.1156,12700.0
2013-08-30 13:00:00,103.07,103.07,102.52,102.6,16000.0,91.1333,91.1333,90.647,90.7177,16000.0
2013-08-30 13:30:00,102.69,103.03,102.57,102.71,7700.0,90.7973,91.0979,90.6912,90.815,7700.0
2013-08-30 14:00:00,102.7,103.0,102.55,102.71,30900.0,90.8061,91.0714,90.6735,90.815,30900.0
2013-08-30 14:30:00,102.78,103.02,102.64,102.78,10600.0,90.8769,91.0891,90.7531,90.8769,10600.0
2013-08-30 15:00:00,102.74,103.0,102.43,102.54,20300.0,90.8415,91.0714,90.5674,90.6647,20300.0
2013-08-30 15:30:00,102.4,102.5,101.94,102.24,41600.0,90.5409,90.6293,90.1341,90.3994,41600.0
2013-09-03 09:30:00,101.54,104.25,101.54,102.49,27400.0,89.7805,92.1766,89.7805,90.6204,27400.0
2013-09-03 10:00:00,102.79,102.79,101.71,101.94,31700.0,90.8857,90.8857,89.9308,90.1341,31700.0
2013-09-03 10:30:00,101.71,103.34,101.71,103.09,34800.0,89.9308,91.372,89.9308,91.151,34800.0
2013-09-03 11:00:00,103.07,103.16,102.53,102.81,21500.0,91.1333,91.2129,90.6558,90.9034,21500.0
2013-09-03 11:30:00,102.84,103.02,102.54,102.98,16600.0,90.9299,91.0891,90.6647,91.0537,16600.0
2013-09-03 12:00:00,102.86,103.04,102.5,102.95,15700.0,90.9476,91.1068,90.6293,91.0272,15700.0
2013-09-03 12:30:00,102.94,102.99,102.21,102.25,29100.0,91.0183,91.0625,90.3729,90.4082,29100.0
2013-09-03 13:00:00,102.24,102.65,102.07,102.31,26600.0,90.3994,90.7619,90.2491,90.4613,26600.0
2013-09-03 13:30:00,102.23,102.37,101.68,101.69,24000.0,90.3906,90.5143,89.9043,89.9131,24000.0
2013-09-03 14:00:00,101.71,102.1,101.32,101.49,21700.0,89.9308,90.2756,89.5859,89.7363,21700.0
2013-09-03 14:30:00,101.45,101.9,101.07,101.9,26300.0,89.7009,90.0988,89.3649,90.0988,26300.0
2013-09-03 15:00:00,101.9,102.3,101.86,101.89,54200.0,90.0988,90.4525,90.0634,90.0899,54200.0
2013-09-03 15:30:00,101.95,102.32,101.57,101.82,126800.0,90.143,90.4701,89.807,90.028,126800.0
2013-09-04 09:30:00,102.2,102.7,102.0,102.28,9100.0,90.364,90.8061,90.1872,90.4348,9100.0
2013-09-04 10:00:00,102.3,102.92,102.3,102.73,27500.0,90.4525,91.0006,90.4525,90.8327,27500.0
2013-09-04 10:30:00,102.7,102.97,102.59,102.83,16000.0,90.8061,91.0449,90.7089,90.9211,16000.0
2013-09-04 11:00:00,102.78,102.89,102.49,102.8,30200.0,90.8769,90.9741,90.6204,90.8945,30200.0
2013-09-04 11:30:00,102.81,103.07,102.77,103.07,24300.0,90.9034,91.1333,90.868,91.1333,24300.0
2013-09-04 12:00:00,103.0,103.19,102.94,103.01,19100.0,91.0714,91.2394,91.0183,91.0802,19100.0
2013-09-04 12:30:00,103.01,103.16,102.8,103.11,17100.0,91.0802,91.2129,90.8945,91.1686,17100.0
2013-09-04 13:00:00,103.04,103.28,103.0,103.04,21500.0,91.1068,91.319,91.0714,91.1068,21500.0
2013-09-04 13:30:00,103.13,103.13,102.91,103.03,17400.0,91.1863,91.1863,90.9918,91.0979,17400.0
2013-09-04 14:00:00,103.02,103.37,102.97,103.04,34800.0,91.0891,91.3985,91.0449,91.1068,34800.0
2013-09-04 14:30:00,103.04,103.38,103.01,103.29,17100.0,91.1068,91.4074,91.0802,91.3278,17100.0
2013-09-04 15:00:00,103.33,103.48,103.05,103.4,31500.0,91.3632,91.4958,91.1156,91.4251,31500.0
2013-09-04 15:30:00,103.46,103.96,103.42,103.57,72500.0,91.4781,91.9202,91.4427,91.5754,72500.0
2013-09-05 09:30:00,103.3,104.24,103.3,104.21,39200.0,91.3366,92.1678,91.3366,92.1413,39200.0
2013-09-05 10:00:00,104.33,105.1,104.25,104.72,19900.0,92.2474,92.9282,92.1766,92.5922,19900.0
2013-09-05 10:30:00,104.72,105.41,104.7,104.86,16600.0,92.5922,93.2023,92.5745,92.716,16600.0
2013-09-05 11:00:00,104.94,105.36,104.84,105.34,18400.0,92.7867,93.1581,92.6983,93.1404,18400.0
2013-09-05 11:30:00,105.28,105.38,104.94,105.18,11700.0,93.0873,93.1758,92.7867,92.9989,11700.0
2013-09-05 12:00:00,105.22,105.47,105.17,105.32,25800.0,93.0343,93.2553,92.9901,93.1227,25800.0
2013-09-05 12:30:00,105.44,105.8,105.42,105.69,22700.0,93.2288,93.5471,93.2111,93.4499,22700.0
2013-09-05 13:00:00,105.72,106.01,105.64,105.94,19400.0,93.4764,93.7328,93.4056,93.6709,19400.0
2013-09-05 13:30:00,105.92,106.06,105.62,105.97,15800.0,93.6532,93.777,93.388,93.6974,15800.0
2013-09-05 14:00:00,105.97,106.11,105.87,105.94,19300.0,93.6974,93.8212,93.609,93.6709,19300.0
2013-09-05 14:30:00,105.95,106.53,105.91,106.41,23900.0,93.6797,94.1926,93.6444,94.0865,23900.0
2013-09-05 15:00:00,106.29,106.55,106.2,106.32,19200.0,93.9804,94.2103,93.9008,94.0069,19200.0
2013-09-05 15:30:00,106.27,106.34,105.88,106.03,53200.0,93.9627,94.0246,93.6178,93.7505,53200.0
2013-09-06 09:30:00,105.89,106.17,105.02,105.53,14600.0,93.6267,93.8743,92.8574,93.3084,14600.0
2013-09-06 10:00:00,105.47,105.61,104.84,105.54,12000.0,93.2553,93.3791,92.6983,93.3172,12000.0
2013-09-06 10:30:00,105.48,106.41,105.31,106.41,11000.0,93.2642,94.0865,93.1139,94.0865,11000.0
2013-09-06 11:00:00,106.41,106.7,106.24,106.68,22100.0,94.0865,94.3429,93.9362,94.3252,22100.0
2013-09-06 11:30:00,106.63,106.7,106.47,106.67,10500.0,94.281,94.3429,94.1395,94.3164,10500.0
2013-09-06 12:00:00,106.65,106.7,106.54,106.65,11300.0,94.2987,94.3429,94.2014,94.2987,11300.0
2013-09-06 12:30:00,106.66,106.93,106.62,106.89,28900.0,94.3075,94.5462,94.2721,94.5109,28900.0
2013-09-06 13:00:00,106.9,107.12,106.67,106.76,10100.0,94.5197,94.7142,94.3164,94.3959,10100.0
2013-09-06 13:30:00,106.75,107.01,106.67,106.76,7700.0,94.3871,94.617,94.3164,94.3959,7700.0
2013-09-06 14:00:00,106.85,106.9,106.68,106.75,16000.0,94.4755,94.5197,94.3252,94.3871,16000.0
2013-09-06 14:30:00,106.74,106.76,106.55,106.55,7800.0,94.3782,94.3959,94.2103,94.2103,7800.0
2013-09-06 15:00:00,106.52,106.52,105.88,105.99,18600.0,94.1837,94.1837,93.6178,93.7151,18600.0
2013-09-06 15:30:00,105.96,106.14,105.4,105.57,33600.0,93.6886,93.8477,93.1934,93.3437,33600.0
2013-09-09 09:30:00,105.55,107.1,105.55,106.99,11700.0,93.3261,94.6966,93.3261,94.5993,11700.0
2013-09-09 10:00:00,107.03,107.23,106.76,107.17,11000.0,94.6347,94.8115,94.3959,94.7584,11000.0
2013-09-09 10:30:00,107.02,107.21,106.72,107.0,9400.0,94.6258,94.7938,94.3606,94.6081,9400.0
2013-09-09 11:00:00,107.03,107.38,107.01,107.25,5200.0,94.6347,94.9441,94.617,94.8292,5200.0
2013-09-09 11:30:00,107.18,107.37,107.05,107.21,4400.0,94.7673,94.9353,94.6523,94.7938,4400.0
2013-09-09 12:00:00,107.21,107.64,107.0,107.22,10800.0,94.7938,95.174,94.6081,94.8027,10800.0
2013-09-09 12:30:00,107.24,107.4,107.08,107.35,5800.0,94.8203,94.9618,94.6789,94.9176,5800.0
2013-09-09 13:00:00,107.41,107.43,107.09,107.21,11000.0,94.9707,94.9883,94.6877,94.7938,11000.0
2013-09-09 13:30:00,107.32,110.32,107.32,110.32,153600.0,94.8911,97.5436,94.8911,97.5436,153600.0
2013-09-09 14:00:00,110.26,111.28,110.25,110.75,111400.0,97.4906,98.3925,97.4817,97.9238,111400.0
2013-09-09 14:30:00,110.77,110.79,109.97,110.18,32000.0,97.9415,97.9592,97.2342,97.4199,32000.0
2013-09-09 15:00:00,110.2,110.67,110.2,110.62,43000.0,97.4375,97.8531,97.4375,97.8089,43000.0
2013-09-09 15:30:00,110.57,110.71,109.86,109.99,145000.0,97.7647,97.8885,97.1369,97.2519,145000.0
2013-09-10 09:30:00,110.98,111.34,109.9,111.01,68000.0,98.1272,98.4455,97.1723,98.1537,68000.0
2013-09-10 10:00:00,110.98,111.66,110.98,111.42,32600.0,98.1272,98.7285,98.1272,98.5162,32600.0
2013-09-10 10:30:00,111.51,112.12,111.51,111.69,21500.0,98.5958,99.1352,98.5958,98.755,21500.0
2013-09-10 11:00:00,111.75,111.98,111.34,111.55,22600.0,98.808,99.0114,98.4455,98.6312,22600.0
2013-09-10 11:30:00,111.51,111.75,111.3,111.58,22200.0,98.5958,98.808,98.4101,98.6577,22200.0
2013-09-10 12:00:00,111.58,111.77,111.34,111.66,18300.0,98.6577,98.8257,98.4455,98.7285,18300.0
2013-09-10 12:30:00,111.69,111.82,111.28,111.28,19100.0,98.755,98.8699,98.3925,98.3925,19100.0
2013-09-10 13:00:00,111.45,111.47,111.02,111.27,17800.0,98.5428,98.5605,98.1626,98.3836,17800.0
2013-09-10 13:30:00,111.26,111.4,111.06,111.34,15300.0,98.3748,98.4986,98.1979,98.4455,15300.0
2013-09-10 14:00:00,111.31,111.58,111.15,111.29,17800.0,98.419,98.6577,98.2775,98.4013,17800.0
2013-09-10 14:30:00,111.3,111.55,111.29,111.41,26600.0,98.4101,98.6312,98.4013,98.5074,26600.0
2013-09-10 15:00:00,111.46,111.86,111.31,111.79,30300.0,98.5516,98.9053,98.419,98.8434,30300.0
2013-09-10 15:30:00,111.81,112.49,111.81,112.39,81500.0,98.8611,99.4623,98.8611,99.3739,81500.0
2013-09-11 09:30:00,112.03,112.51,111.36,111.36,12600.0,99.0556,99.48,98.4632,98.4632,12600.0
2013-09-11 10:00:00,111.37,111.63,111.24,111.53,18400.0,98.472,98.7019,98.3571,98.6135,18400.0
2013-09-11 10:30:00,111.53,111.72,111.42,111.63,9400.0,98.6135,98.7815,98.5162,98.7019,9400.0
2013-09-11 11:00:00,111.63,111.84,111.49,111.79,7900.0,98.7019,98.8876,98.5781,98.8434,7900.0
2013-09-11 11:30:00,111.77,112.27,111.71,111.96,24700.0,98.8257,99.2678,98.7727,98.9937,24700.0
2013-09-11 12:00:00,111.94,111.95,111.76,111.87,10000.0,98.976,98.9849,98.8169,98.9141,10000.0
2013-09-11 12:30:00,111.92,112.09,111.79,112.04,6900.0,98.9583,99.1087,98.8434,99.0644,6900.0
2013-09-11 13:00:00,112.04,112.05,111.66,111.83,16200.0,99.0644,99.0733,98.7285,98.8788,16200.0
2013-09-11 13:30:00,111.84,111.98,111.67,111.68,12200.0,98.8876,99.0114,98.7373,98.7461,12200.0
2013-09-11 14:00:00,111.72,111.84,111.45,111.64,23300.0,98.7815,98.8876,98.5428,98.7108,23300.0
2013-09-11 14:30:00,111.65,111.74,111.45,111.51,18200.0,98.7196,98.7992,98.5428,98.5958,18200.0
2013-09-11 15:00:00,111.5,111.62,111.43,111.46,22100.0,98.587,98.6931,98.5251,98.5516,22100.0
2013-09-11 15:30:00,111.48,111.81,111.37,111.69,57000.0,98.5693,98.8611,98.472,98.755,57000.0
2013-09-12 09:30:00,111.97,112.28,111.71,112.22,11500.0,99.0026,99.2767,98.7727,99.2236,11500.0
2013-09-12 10:00:00,112.14,112.37,111.91,112.0,38100.0,99.1529,99.3562,98.9495,99.0291,38100.0
2013-09-12 10:30:00,112.0,112.33,111.89,112.12,16900.0,99.0291,99.3209,98.9318,99.1352,16900.0
2013-09-12 11:00:00,111.95,112.16,111.46,111.49,24100.0,98.9849,99.1705,98.5516,98.5781,24100.0
2013-09-12 11:30:00,111.64,112.03,111.57,111.85,16700.0,98.7108,99.0556,98.6489,98.8965,16700.0
2013-09-12 12:00:00,111.81,111.81,111.35,111.37,12200.0,98.8611,98.8611,98.4544,98.472,12200.0
2013-09-12 12:30:00,111.48,111.82,111.25,111.82,19500.0,98.5693,98.8699,98.3659,98.8699,19500.0
2013-09-12 13:00:00,111.82,112.1,111.67,112.01,14900.0,98.8699,99.1175,98.7373,99.0379,14900.0
2013-09-12 13:30:00,112.01,112.23,111.67,111.78,14200.0,99.0379,99.2324,98.7373,98.8346,14200.0
2013-09-12 14:00:00,111.79,112.01,111.68,111.89,24000.0,98.8434,99.0379,98.7461,98.9318,24000.0
2013-09-12 14:30:00,111.91,111.91,111.64,111.87,13300.0,98.9495,98.9495,98.7108,98.9141,13300.0
2013-09-12 15:00:00,111.9,111.9,111.6,111.66,18100.0,98.9407,98.9407,98.6754,98.7285,18100.0
2013-09-12 15:30:00,111.66,111.84,111.45,111.66,43100.0,98.7285,98.8876,98.5428,98.7285,43100.0
2013-09-13 09:30:00,112.22,112.22,111.46,111.55,47500.0,99.2236,99.2236,98.5516,98.6312,47500.0
2013-09-13 10:00:00,111.55,111.61,111.08,111.5,16000.0,98.6312,98.6842,98.2156,98.587,16000.0
2013-09-13 10:30:00,111.54,111.86,111.29,111.33,22400.0,98.6224,98.9053,98.4013,98.4367,22400.0
2013-09-13 11:00:00,111.33,111.74,111.15,111.5,14100.0,98.4367,98.7992,98.2775,98.587,14100.0
2013-09-13 11:30:00,111.44,111.57,111.11,111.46,26300.0,98.5339,98.6489,98.2422,98.5516,26300.0
2013-09-13 12:00:00,111.53,111.58,111.34,111.43,29200.0,98.6135,98.6577,98.4455,98.5251,29200.0
2013-09-13 12:30:00,111.43,111.56,111.34,111.5,11600.0,98.5251,98.64,98.4455,98.587,11600.0
2013-09-13 13:00:00,111.48,111.6,111.42,111.49,9200.0,98.5693,98.6754,98.5162,98.5781,9200.0
2013-09-13 13:30:00,111.4,111.55,111.37,111.5,20600.0,98.4986,98.6312,98.472,98.587,20600.0
2013-09-13 14:00:00,111.5,111.61,111.34,111.48,19700.0,98.587,98.6842,98.4455,98.5693,19700.0
2013-09-13 14:30:00,111.48,111.5,111.36,111.44,13800.0,98.5693,98.587,98.4632,98.5339,13800.0
2013-09-13 15:00:00,111.39,111.59,111.37,111.5,31300.0,98.4897,98.6666,98.472,98.587,31300.0
2013-09-13 15:30:00,111.49,111.57,111.32,111.48,53500.0,98.5781,98.6489,98.4278,98.5693,53500.0
2013-09-16 09:30:00,112.5,112.5,111.63,112.02,62100.0,99.4712,99.4712,98.7019,99.0468,62100.0
2013-09-16 10:00:00,112.08,112.89,111.76,112.69,74900.0,99.0998,99.816,98.8169,99.6392,74900.0
2013-09-16 10:30:00,112.88,112.89,111.91,112.26,39900.0,99.8072,99.816,98.9495,99.259,39900.0
2013-09-16 11:00:00,112.27,112.97,112.03,112.38,77400.0,99.2678,99.8867,99.0556,99.3651,77400.0
2013-09-16 11:30:00,112.4,112.55,112.12,112.52,55200.0,99.3828,99.5154,99.1352,99.4889,55200.0
2013-09-16 12:00:00,112.44,112.6,112.24,112.49,27900.0,99.4181,99.5596,99.2413,99.4623,27900.0
2013-09-16 12:30:00,112.49,112.6,112.36,112.54,17900.0,99.4623,99.5596,99.3474,99.5065,17900.0
2013-09-16 13:00:00,112.55,112.61,112.41,112.41,18300.0,99.5154,99.5684,99.3916,99.3916,18300.0
2013-09-16 13:30:00,112.46,112.59,112.2,112.59,27600.0,99.4358,99.5507,99.2059,99.5507,27600.0
2013-09-16 14:00:00,112.59,112.79,112.52,112.56,21800.0,99.5507,99.7276,99.4889,99.5242,21800.0
2013-09-16 14:30:00,112.57,112.68,112.45,112.61,28300.0,99.5331,99.6303,99.427,99.5684,28300.0
2013-09-16 15:00:00,112.57,112.99,112.48,112.99,51100.0,99.5331,99.9044,99.4535,99.9044,51100.0
2013-09-16 15:30:00,113.05,113.05,111.86,112.2,143400.0,99.9575,99.9575,98.9053,99.2059,143400.0
2013-09-17 09:30:00,110.49,111.0,108.05,110.35,170200.0,97.694,98.1449,95.5365,97.5702,170200.0
2013-09-17 10:00:00,110.42,110.99,109.46,109.69,130400.0,97.6321,98.136,96.7832,96.9866,130400.0
2013-09-17 10:30:00,109.47,109.68,108.25,108.38,140400.0,96.7921,96.9778,95.7134,95.8283,140400.0
2013-09-17 11:00:00,108.38,108.7,107.8,108.12,116600.0,95.8283,96.1113,95.3155,95.5984,116600.0
2013-09-17 11:30:00,108.16,109.76,108.12,109.2,97200.0,95.6338,97.0485,95.5984,96.5534,97200.0
2013-09-17 12:00:00,109.2,109.39,108.75,109.01,33100.0,96.5534,96.7213,96.1555,96.3854,33100.0
2013-09-17 12:30:00,108.95,109.93,108.87,109.46,40600.0,96.3323,97.1988,96.2616,96.7832,40600.0
2013-09-17 13:00:00,109.37,109.85,109.15,109.59,30900.0,96.7037,97.1281,96.5091,96.8982,30900.0
2013-09-17 13:30:00,109.61,110.06,109.51,110.01,45000.0,96.9159,97.3138,96.8274,97.2695,45000.0
2013-09-17 14:00:00,110.01,111.39,109.86,111.39,38200.0,97.2695,98.4897,97.1369,98.4897,38200.0
2013-09-17 14:30:00,111.37,111.7,110.81,110.93,48200.0,98.472,98.7638,97.9769,98.083,48200.0
2013-09-17 15:00:00,110.94,111.13,110.26,110.27,52600.0,98.0918,98.2598,97.4906,97.4994,52600.0
2013-09-17 15:30:00,110.3,110.72,109.82,110.34,152100.0,97.526,97.8973,97.1015,97.5613,152100.0
2013-09-18 09:30:00,110.75,110.75,108.68,108.77,79700.0,97.9238,97.9238,96.0936,96.1732,79700.0
2013-09-18 10:00:00,108.91,109.05,108.32,108.5,78800.0,96.2969,96.4207,95.7753,95.9344,78800.0
2013-09-18 10:30:00,108.45,109.27,108.44,109.2,60600.0,95.8902,96.6152,95.8814,96.5534,60600.0
2013-09-18 11:00:00,109.24,109.96,109.19,109.21,21000.0,96.5887,97.2253,96.5445,96.5622,21000.0
2013-09-18 11:30:00,109.24,110.39,109.24,109.56,16700.0,96.5887,97.6055,96.5887,96.8717,16700.0
2013-09-18 12:00:00,109.6,110.22,109.47,110.15,10000.0,96.907,97.4552,96.7921,97.3933,10000.0
2013-09-18 12:30:00,110.11,110.22,109.87,110.02,11100.0,97.358,97.4552,97.1458,97.2784,11100.0
2013-09-18 13:00:00,110.05,110.09,109.58,109.58,19200.0,97.3049,97.3403,96.8893,96.8893,19200.0
2013-09-18 13:30:00,109.58,109.81,109.07,109.07,20500.0,96.8893,97.0927,96.4384,96.4384,20500.0
2013-09-18 14:00:00,109.19,110.99,109.19,110.4,67200.0,96.5445,98.136,96.5445,97.6144,67200.0
2013-09-18 14:30:00,110.43,111.0,110.41,110.88,41100.0,97.6409,98.1449,97.6232,98.0388,41100.0
2013-09-18 15:00:00,110.8,111.38,110.74,111.03,44200.0,97.9681,98.4809,97.915,98.1714,44200.0
2013-09-18 15:30:00,111.04,111.22,110.79,111.01,71600.0,98.1803,98.3394,97.9592,98.1537,71600.0
2013-09-19 09:30:00,110.79,111.61,110.41,110.41,26300.0,97.9592,98.6842,97.6232,97.6232,26300.0
2013-09-19 10:00:00,110.6,111.13,110.46,110.96,19400.0,97.7912,98.2598,97.6674,98.1095,19400.0
2013-09-19 10:30:00,111.0,111.14,110.67,110.94,6300.0,98.1449,98.2687,97.8531,98.0918,6300.0
2013-09-19 11:00:00,110.95,111.17,110.9,110.99,3700.0,98.1007,98.2952,98.0565,98.136,3700.0
2013-09-19 11:30:00,111.0,111.1,110.88,110.94,12000.0,98.1449,98.2333,98.0388,98.0918,12000.0
2013-09-19 12:00:00,111.01,111.11,110.43,110.74,11300.0,98.1537,98.2422,97.6409,97.915,11300.0
2013-09-19 12:30:00,110.87,111.19,110.74,110.97,7100.0,98.0299,98.3129,97.915,98.1184,7100.0
2013-09-19 13:00:00,110.98,111.1,110.75,110.94,7600.0,98.1272,98.2333,97.9238,98.0918,7600.0
2013-09-19 13:30:00,110.93,111.12,110.89,110.98,6600.0,98.083,98.251,98.0476,98.1272,6600.0
2013-09-19 14:00:00,110.92,110.93,109.72,109.73,45500.0,98.0742,98.083,97.0131,97.022,45500.0
2013-09-19 14:30:00,109.72,110.53,109.48,110.26,26600.0,97.0131,97.7293,96.8009,97.4906,26600.0
2013-09-19 15:00:00,110.34,110.6,110.25,110.51,18700.0,97.5613,97.7912,97.4817,97.7116,18700.0
2013-09-19 15:30:00,110.55,110.83,110.4,110.69,29800.0,97.747,97.9946,97.6144,97.8708,29800.0
2013-09-20 09:30:00,109.78,110.58,107.56,109.43,83000.0,97.0662,97.7735,95.1033,96.7567,83000.0
2013-09-20 10:00:00,109.48,110.48,109.42,110.03,26700.0,96.8009,97.6851,96.7479,97.2872,26700.0
2013-09-20 10:30:00,110.03,110.05,109.69,109.8,10300.0,97.2872,97.3049,96.9866,97.0839,10300.0
2013-09-20 11:00:00,109.92,109.92,109.47,109.6,35100.0,97.19,97.19,96.7921,96.907,35100.0
2013-09-20 11:30:00,109.6,109.74,109.44,109.44,16900.0,96.907,97.0308,96.7656,96.7656,16900.0
2013-09-20 12:00:00,109.44,109.72,109.38,109.56,22200.0,96.7656,97.0131,96.7125,96.8717,22200.0
2013-09-20 12:30:00,109.57,109.95,109.48,109.84,13900.0,96.8805,97.2165,96.8009,97.1192,13900.0
2013-09-20 13:00:00,109.86,110.0,109.72,109.77,14700.0,97.1369,97.2607,97.0131,97.0573,14700.0
2013-09-20 13:30:00,109.84,110.0,109.4,109.49,29600.0,97.1192,97.2607,96.7302,96.8098,29600.0
2013-09-20 14:00:00,109.51,109.7,109.43,109.57,13000.0,96.8274,96.9954,96.7567,96.8805,13000.0
2013-09-20 14:30:00,109.58,109.85,109.58,109.81,11600.0,96.8893,97.1281,96.8893,97.0927,11600.0
2013-09-20 15:00:00,109.83,110.32,109.81,110.22,42200.0,97.1104,97.5436,97.0927,97.4552,42200.0
2013-09-20 15:30:00,110.23,110.44,109.92,109.96,114100.0,97.4641,97.6497,97.19,97.2253,114100.0
2013-09-23 09:30:00,109.87,109.87,109.07,109.13,29000.0,97.1458,97.1458,96.4384,96.4915,29000.0
2013-09-23 10:00:00,109.21,109.32,108.63,108.63,32900.0,96.5622,96.6595,96.0494,96.0494,32900.0
2013-09-23 10:30:00,108.7,108.78,108.13,108.18,46700.0,96.1113,96.182,95.6073,95.6515,46700.0
2013-09-23 11:00:00,108.09,108.25,107.66,107.94,37700.0,95.5719,95.7134,95.1917,95.4393,37700.0
2013-09-23 11:30:00,107.9,108.42,107.88,108.34,22500.0,95.4039,95.8637,95.3862,95.7929,22500.0
2013-09-23 12:00:00,108.33,108.57,108.07,108.39,30200.0,95.7841,95.9963,95.5542,95.8372,30200.0
2013-09-23 12:30:00,108.37,108.6,108.3,108.51,14100.0,95.8195,96.0228,95.7576,95.9433,14100.0
2013-09-23 13:00:00,108.57,109.12,108.55,109.06,23200.0,95.9963,96.4826,95.9786,96.4296,23200.0
2013-09-23 13:30:00,109.11,109.23,108.96,109.1,24700.0,96.4738,96.5799,96.3411,96.4649,24700.0
2013-09-23 14:00:00,109.1,109.26,108.96,108.99,9600.0,96.4649,96.6064,96.3411,96.3677,9600.0
2013-09-23 14:30:00,109.04,109.33,109.01,109.29,25500.0,96.4119,96.6683,96.3854,96.6329,25500.0
2013-09-23 15:00:00,109.31,109.31,109.13,109.16,18800.0,96.6506,96.6506,96.4915,96.518,18800.0
2013-09-23 15:30:00,109.17,109.25,108.73,109.02,97200.0,96.5268,96.5976,96.1378,96.3942,97200.0
2013-09-24 09:30:00,109.03,109.26,108.67,109.17,20100.0,96.403,96.6064,96.0847,96.5268,20100.0
2013-09-24 10:00:00,109.14,109.34,108.91,109.34,48400.0,96.5003,96.6771,96.2969,96.6771,48400.0
2013-09-24 10:30:00,109.37,109.75,109.22,109.49,22200.0,96.7037,97.0397,96.571,96.8098,22200.0
2013-09-24 11:00:00,109.49,109.99,109.44,109.86,9400.0,96.8098,97.2519,96.7656,97.1369,9400.0
2013-09-24 11:30:00,109.86,109.94,109.52,109.94,9200.0,97.1369,97.2077,96.8363,97.2077,9200.0
2013-09-24 12:00:00,109.91,110.0,109.72,109.97,7300.0,97.1811,97.2607,97.0131,97.2342,7300.0
2013-09-24 12:30:00,109.97,110.17,109.88,110.1,8000.0,97.2342,97.411,97.1546,97.3491,8000.0
2013-09-24 13:00:00,110.09,110.13,109.94,109.96,12100.0,97.3403,97.3756,97.2077,97.2253,12100.0
2013-09-24 13:30:00,109.94,109.96,109.68,109.75,14100.0,97.2077,97.2253,96.9778,97.0397,14100.0
2013-09-24 14:00:00,109.74,109.74,109.52,109.53,8900.0,97.0308,97.0308,96.8363,96.8451,8900.0
2013-09-24 14:30:00,109.59,109.65,109.28,109.28,23900.0,96.8982,96.9512,96.6241,96.6241,23900.0
2013-09-24 15:00:00,109.34,109.5,109.17,109.3,13700.0,96.6771,96.8186,96.5268,96.6418,13700.0
2013-09-24 15:30:00,109.31,109.31,108.85,109.11,39900.0,96.6506,96.6506,96.2439,96.4738,39900.0
2013-09-25 09:30:00,109.05,109.43,108.27,108.86,5500.0,96.4207,96.7567,95.7311,96.2527,5500.0
2013-09-25 10:00:00,108.75,109.46,108.52,109.34,6200.0,96.1555,96.7832,95.9521,96.6771,6200.0
2013-09-25 10:30:00,109.45,109.87,109.09,109.26,13300.0,96.7744,97.1458,96.4561,96.6064,13300.0
2013-09-25 11:00:00,109.26,109.99,109.05,109.91,10300.0,96.6064,97.2519,96.4207,97.1811,10300.0
2013-09-25 11:30:00,109.86,110.1,109.73,110.09,9400.0,97.1369,97.3491,97.022,97.3403,9400.0
2013-09-25 12:00:00,110.09,110.09,109.47,109.72,19900.0,97.3403,97.3403,96.7921,97.0131,19900.0
2013-09-25 12:30:00,109.72,109.92,109.56,109.58,5400.0,97.0131,97.19,96.8717,96.8893,5400.0
2013-09-25 13:00:00,109.66,109.79,109.52,109.52,4700.0,96.9601,97.075,96.8363,96.8363,4700.0
2013-09-25 13:30:00,109.56,109.56,109.09,109.28,7100.0,96.8717,96.8717,96.4561,96.6241,7100.0
2013-09-25 14:00:00,109.35,109.48,109.18,109.42,6500.0,96.686,96.8009,96.5357,96.7479,6500.0
2013-09-25 14:30:00,109.46,109.61,109.3,109.31,10900.0,96.7832,96.9159,96.6418,96.6506,10900.0
2013-09-25 15:00:00,109.37,109.44,109.15,109.23,11000.0,96.7037,96.7656,96.5091,96.5799,11000.0
2013-09-25 15:30:00,109.27,109.64,109.0,109.15,46300.0,96.6152,96.9424,96.3765,96.5091,46300.0
2013-09-26 09:30:00,109.55,109.88,108.97,109.53,7100.0,96.8628,97.1546,96.35,96.8451,7100.0
2013-09-26 10:00:00,109.55,110.29,109.55,110.16,9000.0,96.8628,97.5171,96.8628,97.4022,9000.0
2013-09-26 10:30:00,110.3,110.3,109.47,109.7,7400.0,97.526,97.526,96.7921,96.9954,7400.0
2013-09-26 11:00:00,109.69,109.81,109.48,109.7,6300.0,96.9866,97.0927,96.8009,96.9954,6300.0
2013-09-26 11:30:00,109.7,109.96,109.65,109.78,5500.0,96.9954,97.2253,96.9512,97.0662,5500.0
2013-09-26 12:00:00,109.82,110.15,109.76,110.08,5000.0,97.1015,97.3933,97.0485,97.3314,5000.0
2013-09-26 12:30:00,110.08,110.26,110.08,110.12,4700.0,97.3314,97.4906,97.3314,97.3668,4700.0
2013-09-26 13:00:00,110.15,110.36,110.13,110.36,5700.0,97.3933,97.579,97.3756,97.579,5700.0
2013-09-26 13:30:00,110.33,110.41,109.88,110.03,9000.0,97.5525,97.6232,97.1546,97.2872,9000.0
2013-09-26 14:00:00,110.03,110.35,109.91,110.27,9400.0,97.2872,97.5702,97.1811,97.4994,9400.0
2013-09-26 14:30:00,110.3,110.33,110.01,110.19,10700.0,97.526,97.5525,97.2695,97.4287,10700.0
2013-09-26 15:00:00,110.13,110.31,110.06,110.2,22700.0,97.3756,97.5348,97.3138,97.4375,22700.0
2013-09-26 15:30:00,110.19,110.61,110.12,110.59,50300.0,97.4287,97.8001,97.3668,97.7824,50300.0
2013-09-27 09:30:00,109.72,110.73,109.49,110.18,13200.0,97.0131,97.9062,96.8098,97.4199,13200.0
2013-09-27 10:00:00,110.17,110.79,109.95,110.66,10800.0,97.411,97.9592,97.2165,97.8443,10800.0
2013-09-27 10:30:00,110.62,110.93,110.62,110.84,8900.0,97.8089,98.083,97.8089,98.0034,8900.0
2013-09-27 11:00:00,110.78,110.89,110.61,110.63,5800.0,97.9504,98.0476,97.8001,97.8177,5800.0
2013-09-27 11:30:00,110.63,110.78,110.07,110.1,17800.0,97.8177,97.9504,97.3226,97.3491,17800.0
2013-09-27 12:00:00,110.03,110.17,110.0,110.03,11900.0,97.2872,97.411,97.2607,97.2872,11900.0
2013-09-27 12:30:00,110.07,110.18,109.91,110.03,10900.0,97.3226,97.4199,97.1811,97.2872,10900.0
2013-09-27 13:00:00,110.05,110.51,109.97,110.22,8100.0,97.3049,97.7116,97.2342,97.4552,8100.0
2013-09-27 13:30:00,110.23,110.3,109.97,110.0,13100.0,97.4641,97.526,97.2342,97.2607,13100.0
2013-09-27 14:00:00,110.05,110.1,109.7,109.72,16100.0,97.3049,97.3491,96.9954,97.0131,16100.0
2013-09-27 14:30:00,109.73,109.85,109.63,109.68,14900.0,97.022,97.1281,96.9336,96.9778,14900.0
2013-09-27 15:00:00,109.76,109.85,109.65,109.82,15200.0,97.0485,97.1281,96.9512,97.1015,15200.0
2013-09-27 15:30:00,109.8,110.01,109.64,109.66,28800.0,97.0839,97.2695,96.9424,96.9601,28800.0
2013-09-30 09:30:00,108.54,109.37,107.99,109.15,9800.0,95.9698,96.7037,95.4835,96.5091,9800.0
2013-09-30 10:00:00,109.26,109.41,109.04,109.25,5900.0,96.6064,96.739,96.4119,96.5976,5900.0
2013-09-30 10:30:00,109.36,109.77,109.15,109.39,10200.0,96.6948,97.0573,96.5091,96.7213,10200.0
2013-09-30 11:00:00,109.51,109.51,108.76,109.44,12100.0,96.8274,96.8274,96.1643,96.7656,12100.0
2013-09-30 11:30:00,109.47,109.9,109.13,109.75,7800.0,96.7921,97.1723,96.4915,97.0397,7800.0
2013-09-30 12:00:00,109.57,109.58,109.1,109.41,5200.0,96.8805,96.8893,96.4649,96.739,5200.0
2013-09-30 12:30:00,109.26,109.61,109.26,109.48,4000.0,96.6064,96.9159,96.6064,96.8009,4000.0
2013-09-30 13:00:00,109.55,109.72,109.4,109.43,8300.0,96.8628,97.0131,96.7302,96.7567,8300.0
2013-09-30 13:30:00,109.41,109.71,109.34,109.43,11700.0,96.739,97.0043,96.6771,96.7567,11700.0
2013-09-30 14:00:00,109.55,109.99,109.45,109.57,9200.0,96.8628,97.2519,96.7744,96.8805,9200.0
2013-09-30 14:30:00,109.61,109.84,109.46,109.58,11300.0,96.9159,97.1192,96.7832,96.8893,11300.0
2013-09-30 15:00:00,109.52,109.54,109.1,109.18,18300.0,96.8363,96.854,96.4649,96.5357,18300.0
2013-09-30 15:30:00,109.26,109.49,108.84,109.09,77200.0,96.6064,96.8098,96.235,96.4561,77200.0
2013-10-01 09:30:00,109.54,110.92,108.43,110.86,21900.0,96.854,98.0742,95.8725,98.0211,21900.0
2013-10-01 10:00:00,110.86,111.51,110.34,110.85,25800.0,98.0211,98.5958,97.5613,98.0123,25800.0
2013-10-01 10:30:00,110.84,111.03,110.47,110.6,23800.0,98.0034,98.1714,97.6763,97.7912,23800.0
2013-10-01 11:00:00,110.73,111.03,110.56,110.87,20500.0,97.9062,98.1714,97.7558,98.0299,20500.0
2013-10-01 11:30:00,110.88,111.44,110.84,111.03,19400.0,98.0388,98.5339,98.0034,98.1714,19400.0
2013-10-01 12:00:00,111.03,111.63,111.03,111.58,18300.0,98.1714,98.7019,98.1714,98.6577,18300.0
2013-10-01 12:30:00,111.55,111.55,110.72,110.72,9000.0,98.6312,98.6312,97.8973,97.8973,9000.0
2013-10-01 13:00:00,110.74,111.11,110.74,110.95,13900.0,97.915,98.2422,97.915,98.1007,13900.0
2013-10-01 13:30:00,111.0,111.23,110.85,110.87,19200.0,98.1449,98.3483,98.0123,98.0299,19200.0
2013-10-01 14:00:00,110.87,110.98,110.12,110.17,13900.0,98.0299,98.1272,97.3668,97.411,13900.0
2013-10-01 14:30:00,110.22,110.5,110.17,110.33,20600.0,97.4552,97.7028,97.411,97.5525,20600.0
2013-10-01 15:00:00,110.36,110.77,110.35,110.67,24200.0,97.579,97.9415,97.5702,97.8531,24200.0
2013-10-01 15:30:00,110.66,110.93,110.55,110.93,55100.0,97.8443,98.083,97.747,98.083,55100.0
2013-10-02 09:30:00,109.93,110.48,109.43,109.94,18400.0,97.1988,97.6851,96.7567,97.2077,18400.0
2013-10-02 10:00:00,110.08,110.39,109.7,110.22,20100.0,97.3314,97.6055,96.9954,97.4552,20100.0
2013-10-02 10:30:00,110.13,110.36,109.87,110.22,8100.0,97.3756,97.579,97.1458,97.4552,8100.0
2013-10-02 11:00:00,110.28,110.83,110.19,110.43,7900.0,97.5083,97.9946,97.4287,97.6409,7900.0
2013-10-02 11:30:00,110.43,110.63,110.03,110.46,6500.0,97.6409,97.8177,97.2872,97.6674,6500.0
2013-10-02 12:00:00,110.57,110.85,110.24,110.6,8700.0,97.7647,98.0123,97.4729,97.7912,8700.0
2013-10-02 12:30:00,110.66,111.03,110.58,110.9,4700.0,97.8443,98.1714,97.7735,98.0565,4700.0
2013-10-02 13:00:00,110.9,111.36,110.8,111.36,26000.0,98.0565,98.4632,97.9681,98.4632,26000.0
2013-10-02 13:30:00,111.29,111.33,111.08,111.13,5400.0,98.4013,98.4367,98.2156,98.2598,5400.0
2013-10-02 14:00:00,111.14,111.29,110.96,111.08,7800.0,98.2687,98.4013,98.1095,98.2156,7800.0
2013-10-02 14:30:00,111.03,111.18,110.85,111.06,25300.0,98.1714,98.304,98.0123,98.1979,25300.0
2013-10-02 15:00:00,111.01,111.16,110.89,111.09,11000.0,98.1537,98.2864,98.0476,98.2245,11000.0
2013-10-02 15:30:00,111.1,111.39,110.87,111.26,75600.0,98.2333,98.4897,98.0299,98.3748,75600.0
2013-10-03 09:30:00,112.62,112.62,110.35,110.44,4700.0,99.5773,99.5773,97.5702,97.6497,4700.0
2013-10-03 10:00:00,110.44,110.64,110.12,110.29,18600.0,97.6497,97.8266,97.3668,97.5171,18600.0
2013-10-03 10:30:00,110.24,110.27,109.79,109.99,8800.0,97.4729,97.4994,97.075,97.2519,8800.0
2013-10-03 11:00:00,110.08,110.42,109.99,110.05,33100.0,97.3314,97.6321,97.2519,97.3049,33100.0
2013-10-03 11:30:00,109.94,110.29,109.52,109.63,8400.0,97.2077,97.5171,96.8363,96.9336,8400.0
2013-10-03 12:00:00,109.47,109.99,109.44,109.99,33200.0,96.7921,97.2519,96.7656,97.2519,33200.0
2013-10-03 12:30:00,109.98,110.27,109.82,109.98,13600.0,97.243,97.4994,97.1015,97.243,13600.0
2013-10-03 13:00:00,110.02,111.1,109.99,111.1,26900.0,97.2784,98.2333,97.2519,98.2333,26900.0
2013-10-03 13:30:00,111.05,111.31,110.83,111.27,52600.0,98.1891,98.419,97.9946,98.3836,52600.0
2013-10-03 14:00:00,111.35,111.46,110.79,111.0,13800.0,98.4544,98.5516,97.9592,98.1449,13800.0
2013-10-03 14:30:00,111.04,111.82,110.99,111.53,19400.0,98.1803,98.8699,98.136,98.6135,19400.0
2013-10-03 15:00:00,111.56,111.67,111.28,111.48,20700.0,98.64,98.7373,98.3925,98.5693,20700.0
2013-10-03 15:30:00,111.41,111.66,111.29,111.57,73800.0,98.5074,98.7285,98.4013,98.6489,73800.0
2013-10-04 09:30:00,111.37,112.18,111.17,112.18,4100.0,98.472,99.1882,98.2952,99.1882,4100.0
2013-10-04 10:00:00,112.36,112.75,112.01,112.47,24200.0,99.3474,99.6922,99.0379,99.4446,24200.0
2013-10-04 10:30:00,112.56,112.99,112.4,112.63,45200.0,99.5242,99.9044,99.3828,99.5861,45200.0
2013-10-04 11:00:00,112.69,112.76,112.47,112.75,16800.0,99.6392,99.7011,99.4446,99.6922,16800.0
2013-10-04 11:30:00,112.81,113.03,112.73,112.82,22900.0,99.7453,99.9398,99.6745,99.7541,22900.0
2013-10-04 12:00:00,112.75,112.78,112.51,112.55,47200.0,99.6922,99.7187,99.48,99.5154,47200.0
2013-10-04 12:30:00,112.66,113.16,112.6,112.99,17400.0,99.6126,100.0547,99.5596,99.9044,17400.0
2013-10-04 13:00:00,112.98,113.17,112.95,113.15,24600.0,99.8956,100.0636,99.8691,100.0459,24600.0
2013-10-04 13:30:00,113.05,113.16,112.97,113.02,26900.0,99.9575,100.0547,99.8867,99.931,26900.0
2013-10-04 14:00:00,113.01,113.12,112.99,113.11,7900.0,99.9221,100.0194,99.9044,100.0105,7900.0
2013-10-04 14:30:00,113.1,113.23,112.99,113.21,24300.0,100.0017,100.1166,99.9044,100.0989,24300.0
2013-10-04 15:00:00,113.21,113.3,113.02,113.12,14200.0,100.0989,100.1785,99.931,100.0194,14200.0
2013-10-04 15:30:00,113.08,113.16,112.94,113.08,50500.0,99.984,100.0547,99.8602,99.984,50500.0
2013-10-07 09:30:00,111.55,111.98,110.66,111.43,32700.0,98.6312,99.0114,97.8443,98.5251,32700.0
2013-10-07 10:00:00,111.33,112.02,110.84,111.9,31900.0,98.4367,99.0468,98.0034,98.9407,31900.0
2013-10-07 10:30:00,111.99,112.18,111.67,111.9,81800.0,99.0202,99.1882,98.7373,98.9407,81800.0
2013-10-07 11:00:00,111.95,112.29,111.8,112.05,51300.0,98.9849,99.2855,98.8522,99.0733,51300.0
2013-10-07 11:30:00,112.08,112.22,111.71,111.97,43300.0,99.0998,99.2236,98.7727,99.0026,43300.0
2013-10-07 12:00:00,111.97,112.71,111.94,112.5,115600.0,99.0026,99.6569,98.976,99.4712,115600.0
2013-10-07 12:30:00,112.5,112.52,112.07,112.23,34000.0,99.4712,99.4889,99.091,99.2324,34000.0
2013-10-07 13:00:00,112.18,112.41,112.14,112.32,43400.0,99.1882,99.3916,99.1529,99.312,43400.0
2013-10-07 13:30:00,112.31,112.54,111.96,112.45,26100.0,99.3032,99.5065,98.9937,99.427,26100.0
2013-10-07 14:00:00,112.48,112.5,111.88,112.11,25300.0,99.4535,99.4712,98.923,99.1263,25300.0
2013-10-07 14:30:00,112.12,112.45,112.0,112.31,20200.0,99.1352,99.427,99.0291,99.3032,20200.0
2013-10-07 15:00:00,112.32,112.36,111.79,111.83,21400.0,99.312,99.3474,98.8434,98.8788,21400.0
2013-10-07 15:30:00,111.82,112.0,111.29,111.41,57100.0,98.8699,99.0291,98.4013,98.5074,57100.0
2013-10-08 09:30:00,109.47,110.8,109.47,110.57,30200.0,96.7921,97.9681,96.7921,97.7647,30200.0
2013-10-08 10:00:00,110.54,110.67,109.98,110.03,32700.0,97.7382,97.8531,97.243,97.2872,32700.0
2013-10-08 10:30:00,109.96,109.96,109.15,109.24,13700.0,97.2253,97.2253,96.5091,96.5887,13700.0
2013-10-08 11:00:00,109.2,109.45,109.04,109.24,11100.0,96.5534,96.7744,96.4119,96.5887,11100.0
2013-10-08 11:30:00,109.25,109.29,108.79,108.9,9100.0,96.5976,96.6329,96.1908,96.2881,9100.0
2013-10-08 12:00:00,108.88,108.88,108.37,108.59,19300.0,96.2704,96.2704,95.8195,96.014,19300.0
2013-10-08 12:30:00,108.43,108.6,108.31,108.53,7600.0,95.8725,96.0228,95.7664,95.9609,7600.0
2013-10-08 13:00:00,108.51,108.74,108.36,108.62,12100.0,95.9433,96.1466,95.8106,96.0405,12100.0
2013-10-08 13:30:00,108.64,108.9,108.58,108.68,24600.0,96.0582,96.2881,96.0052,96.0936,24600.0
2013-10-08 14:00:00,108.69,108.88,108.37,108.88,13900.0,96.1024,96.2704,95.8195,96.2704,13900.0
2013-10-08 14:30:00,108.82,109.09,108.75,108.93,28200.0,96.2174,96.4561,96.1555,96.3146,28200.0
2013-10-08 15:00:00,108.93,109.08,108.58,108.94,22900.0,96.3146,96.4472,96.0052,96.3235,22900.0
2013-10-08 15:30:00,108.92,108.96,108.57,108.62,44100.0,96.3058,96.3411,95.9963,96.0405,44100.0
2013-10-09 09:30:00,108.56,108.98,107.62,108.36,13500.0,95.9875,96.3588,95.1563,95.8106,13500.0
2013-10-09 10:00:00,108.36,108.37,107.6,107.92,18300.0,95.8106,95.8195,95.1387,95.4216,18300.0
2013-10-09 10:30:00,107.91,108.07,107.34,107.38,13600.0,95.4127,95.5542,94.9088,94.9441,13600.0
2013-10-09 11:00:00,107.36,107.72,107.21,107.39,14700.0,94.9264,95.2448,94.7938,94.953,14700.0
2013-10-09 11:30:00,107.33,107.77,107.25,107.3,13000.0,94.8999,95.289,94.8292,94.8734,13000.0
2013-10-09 12:00:00,107.39,107.65,107.27,107.4,28000.0,94.953,95.1829,94.8469,94.9618,28000.0
2013-10-09 12:30:00,107.41,107.71,107.31,107.61,20400.0,94.9707,95.2359,94.8822,95.1475,20400.0
2013-10-09 13:00:00,107.63,108.25,107.63,108.21,14800.0,95.1652,95.7134,95.1652,95.678,14800.0
2013-10-09 13:30:00,108.13,108.28,107.76,108.14,17300.0,95.6073,95.7399,95.2801,95.6161,17300.0
2013-10-09 14:00:00,108.06,108.53,107.93,108.3,20300.0,95.5454,95.9609,95.4304,95.7576,20300.0
2013-10-09 14:30:00,108.33,108.41,108.0,108.12,12900.0,95.7841,95.8548,95.4923,95.5984,12900.0
2013-10-09 15:00:00,108.16,108.3,107.92,108.07,18500.0,95.6338,95.7576,95.4216,95.5542,18500.0
2013-10-09 15:30:00,108.01,108.29,107.55,107.97,65500.0,95.5012,95.7487,95.0944,95.4658,65500.0
2013-10-10 09:30:00,109.01,109.99,108.22,109.66,18700.0,96.3854,97.2519,95.6868,96.9601,18700.0
2013-10-10 10:00:00,109.57,109.99,109.06,109.55,25900.0,96.8805,97.2519,96.4296,96.8628,25900.0
2013-10-10 10:30:00,109.59,109.59,109.18,109.21,42200.0,96.8982,96.8982,96.5357,96.5622,42200.0
2013-10-10 11:00:00,109.26,109.32,108.98,109.28,27700.0,96.6064,96.6595,96.3588,96.6241,27700.0
2013-10-10 11:30:00,109.28,109.43,109.06,109.16,40600.0,96.6241,96.7567,96.4296,96.518,40600.0
2013-10-10 12:00:00,109.2,109.65,109.12,109.57,32800.0,96.5534,96.9512,96.4826,96.8805,32800.0
2013-10-10 12:30:00,109.59,109.68,109.38,109.58,12100.0,96.8982,96.9778,96.7125,96.8893,12100.0
2013-10-10 13:00:00,109.7,109.82,109.56,109.82,9400.0,96.9954,97.1015,96.8717,97.1015,9400.0
2013-10-10 13:30:00,109.77,109.82,109.13,109.55,17200.0,97.0573,97.1015,96.4915,96.8628,17200.0
2013-10-10 14:00:00,109.54,109.55,108.73,108.73,18700.0,96.854,96.8628,96.1378,96.1378,18700.0
2013-10-10 14:30:00,108.71,109.08,108.67,108.99,23700.0,96.1201,96.4472,96.0847,96.3677,23700.0
2013-10-10 15:00:00,109.08,109.5,109.02,109.25,33100.0,96.4472,96.8186,96.3942,96.5976,33100.0
2013-10-10 15:30:00,109.29,109.44,108.78,109.19,82100.0,96.6329,96.7656,96.182,96.5445,82100.0
2013-10-11 09:30:00,109.31,109.78,109.13,109.25,28500.0,96.6506,97.0662,96.4915,96.5976,28500.0
2013-10-11 10:00:00,109.25,109.38,109.0,109.26,44900.0,96.5976,96.7125,96.3765,96.6064,44900.0
2013-10-11 10:30:00,109.16,109.71,109.13,109.71,25200.0,96.518,97.0043,96.4915,97.0043,25200.0
2013-10-11 11:00:00,109.7,109.75,109.34,109.55,34500.0,96.9954,97.0397,96.6771,96.8628,34500.0
2013-10-11 11:30:00,109.55,109.8,109.45,109.8,26500.0,96.8628,97.0839,96.7744,97.0839,26500.0
2013-10-11 12:00:00,109.86,110.08,109.7,109.91,37700.0,97.1369,97.3314,96.9954,97.1811,37700.0
2013-10-11 12:30:00,109.93,110.01,109.71,109.77,42800.0,97.1988,97.2695,97.0043,97.0573,42800.0
2013-10-11 13:00:00,109.89,110.02,109.62,109.72,35000.0,97.1634,97.2784,96.9247,97.0131,35000.0
2013-10-11 13:30:00,109.64,109.8,109.47,109.61,20400.0,96.9424,97.0839,96.7921,96.9159,20400.0
2013-10-11 14:00:00,109.6,109.87,109.58,109.59,26200.0,96.907,97.1458,96.8893,96.8982,26200.0
2013-10-11 14:30:00,109.64,109.78,109.54,109.65,23400.0,96.9424,97.0662,96.854,96.9512,23400.0
2013-10-11 15:00:00,109.67,109.78,109.48,109.7,30000.0,96.9689,97.0662,96.8009,96.9954,30000.0
2013-10-11 15:30:00,109.75,109.81,109.35,109.71,84700.0,97.0397,97.0927,96.686,97.0043,84700.0
2013-10-14 09:30:00,108.8,109.45,108.7,109.31,27200.0,96.1997,96.7744,96.1113,96.6506,27200.0
2013-10-14 10:00:00,109.37,109.56,109.01,109.41,14800.0,96.7037,96.8717,96.3854,96.739,14800.0
2013-10-14 10:30:00,109.52,109.55,109.03,109.28,28400.0,96.8363,96.8628,96.403,96.6241,28400.0
2013-10-14 11:00:00,109.27,109.59,109.1,109.48,19600.0,96.6152,96.8982,96.4649,96.8009,19600.0
2013-10-14 11:30:00,109.51,110.03,109.39,109.41,22100.0,96.8274,97.2872,96.7213,96.739,22100.0
2013-10-14 12:00:00,109.41,109.78,109.32,109.46,13800.0,96.739,97.0662,96.6595,96.7832,13800.0
2013-10-14 12:30:00,109.46,109.59,109.27,109.27,16400.0,96.7832,96.8982,96.6152,96.6152,16400.0
2013-10-14 13:00:00,109.25,109.52,109.25,109.25,19900.0,96.5976,96.8363,96.5976,96.5976,19900.0
2013-10-14 13:30:00,109.28,109.41,108.9,108.99,21700.0,96.6241,96.739,96.2881,96.3677,21700.0
2013-10-14 14:00:00,109.04,109.37,108.84,108.85,35000.0,96.4119,96.7037,96.235,96.2439,35000.0
2013-10-14 14:30:00,108.85,109.15,108.57,108.74,38000.0,96.2439,96.5091,95.9963,96.1466,38000.0
2013-10-14 15:00:00,108.68,108.88,108.53,108.56,52700.0,96.0936,96.2704,95.9609,95.9875,52700.0
2013-10-14 15:30:00,108.57,108.94,108.37,108.87,75900.0,95.9963,96.3235,95.8195,96.2616,75900.0
2013-10-15 09:30:00,108.24,108.24,107.18,107.52,64200.0,95.7045,95.7045,94.7673,95.0679,64200.0
2013-10-15 10:00:00,107.49,108.1,107.42,107.61,53000.0,95.0414,95.5807,94.9795,95.1475,53000.0
2013-10-15 10:30:00,107.63,107.99,107.6,107.98,53200.0,95.1652,95.4835,95.1387,95.4746,53200.0
2013-10-15 11:00:00,107.99,108.24,107.84,107.89,31200.0,95.4835,95.7045,95.3509,95.3951,31200.0
2013-10-15 11:30:00,107.87,108.1,107.63,107.81,39500.0,95.3774,95.5807,95.1652,95.3243,39500.0
2013-10-15 12:00:00,107.85,107.95,107.62,107.62,28900.0,95.3597,95.4481,95.1563,95.1563,28900.0
2013-10-15 12:30:00,107.53,107.68,107.45,107.47,41900.0,95.0768,95.2094,95.006,95.0237,41900.0
2013-10-15 13:00:00,107.47,107.69,107.45,107.63,13200.0,95.0237,95.2182,95.006,95.1652,13200.0
2013-10-15 13:30:00,107.56,107.83,107.5,107.83,19100.0,95.1033,95.342,95.0502,95.342,19100.0
2013-10-15 14:00:00,107.76,107.99,107.62,107.62,22100.0,95.2801,95.4835,95.1563,95.1563,22100.0
2013-10-15 14:30:00,107.7,107.8,107.46,107.72,27400.0,95.2271,95.3155,95.0149,95.2448,27400.0
2013-10-15 15:00:00,107.69,107.97,107.67,107.92,44800.0,95.2182,95.4658,95.2005,95.4216,44800.0
2013-10-15 15:30:00,107.9,108.02,107.64,107.69,140400.0,95.4039,95.51,95.174,95.2182,140400.0
2013-10-16 09:30:00,108.55,109.46,108.02,109.46,24500.0,95.9786,96.7832,95.51,96.7832,24500.0
2013-10-16 10:00:00,109.39,109.4,108.59,108.61,22000.0,96.7213,96.7302,96.014,96.0317,22000.0
2013-10-16 10:30:00,108.6,108.97,108.47,108.97,33600.0,96.0228,96.35,95.9079,96.35,33600.0
2013-10-16 11:00:00,109.0,109.34,108.97,109.15,28900.0,96.3765,96.6771,96.35,96.5091,28900.0
2013-10-16 11:30:00,109.16,109.46,109.15,109.42,33600.0,96.518,96.7832,96.5091,96.7479,33600.0
2013-10-16 12:00:00,109.38,109.45,109.0,109.12,24500.0,96.7125,96.7744,96.3765,96.4826,24500.0
2013-10-16 12:30:00,109.18,109.4,109.07,109.22,32100.0,96.5357,96.7302,96.4384,96.571,32100.0
2013-10-16 13:00:00,109.29,109.35,108.94,109.15,38100.0,96.6329,96.686,96.3235,96.5091,38100.0
2013-10-16 13:30:00,109.1,109.2,108.91,109.07,24900.0,96.4649,96.5534,96.2969,96.4384,24900.0
2013-10-16 14:00:00,109.01,109.18,108.83,108.86,36500.0,96.3854,96.5357,96.2262,96.2527,36500.0
2013-10-16 14:30:00,108.89,109.11,108.88,108.96,32500.0,96.2793,96.4738,96.2704,96.3411,32500.0
2013-10-16 15:00:00,108.98,109.13,108.71,108.71,37000.0,96.3588,96.4915,96.1201,96.1201,37000.0
2013-10-16 15:30:00,108.67,109.09,108.44,109.01,31900.0,96.0847,96.4561,95.8814,96.3854,31900.0
2013-10-17 09:30:00,108.49,108.6,108.08,108.08,7200.0,95.9256,96.0228,95.5631,95.5631,7200.0
2013-10-17 10:00:00,108.09,108.84,107.98,108.73,15900.0,95.5719,96.235,95.4746,96.1378,15900.0
2013-10-17 10:30:00,108.74,108.88,108.34,108.53,11000.0,96.1466,96.2704,95.7929,95.9609,11000.0
2013-10-17 11:00:00,108.57,109.07,108.57,108.96,8000.0,95.9963,96.4384,95.9963,96.3411,8000.0
2013-10-17 11:30:00,108.98,109.18,108.88,109.08,13800.0,96.3588,96.5357,96.2704,96.4472,13800.0
2013-10-17 12:00:00,109.09,109.25,108.97,109.13,8800.0,96.4561,96.5976,96.35,96.4915,8800.0
2013-10-17 12:30:00,109.14,109.43,109.01,109.32,8800.0,96.5003,96.7567,96.3854,96.6595,8800.0
2013-10-17 13:00:00,109.4,109.4,108.73,108.92,16500.0,96.7302,96.7302,96.1378,96.3058,16500.0
2013-10-17 13:30:00,108.84,109.01,108.82,108.87,11100.0,96.235,96.3854,96.2174,96.2616,11100.0
2013-10-17 14:00:00,108.87,109.05,108.85,108.85,11000.0,96.2616,96.4207,96.2439,96.2439,11000.0
2013-10-17 14:30:00,108.85,108.89,108.58,108.6,17400.0,96.2439,96.2793,96.0052,96.0228,17400.0
2013-10-17 15:00:00,108.63,108.97,108.47,108.85,23600.0,96.0494,96.35,95.9079,96.2439,23600.0
2013-10-17 15:30:00,108.81,109.2,108.72,108.96,47500.0,96.2085,96.5534,96.1289,96.3411,47500.0
2013-10-18 09:30:00,109.38,109.99,109.38,109.63,12200.0,96.7125,97.2519,96.7125,96.9336,12200.0
2013-10-18 10:00:00,109.68,109.87,109.45,109.54,6900.0,96.9778,97.1458,96.7744,96.854,6900.0
2013-10-18 10:30:00,109.54,109.73,109.31,109.6,17100.0,96.854,97.022,96.6506,96.907,17100.0
2013-10-18 11:00:00,109.56,109.71,109.36,109.46,12800.0,96.8717,97.0043,96.6948,96.7832,12800.0
2013-10-18 11:30:00,109.46,109.63,109.37,109.41,22700.0,96.7832,96.9336,96.7037,96.739,22700.0
2013-10-18 12:00:00,109.38,109.54,109.28,109.33,33400.0,96.7125,96.854,96.6241,96.6683,33400.0
2013-10-18 12:30:00,109.31,109.45,109.21,109.34,21300.0,96.6506,96.7744,96.5622,96.6771,21300.0
2013-10-18 13:00:00,109.3,109.44,109.17,109.28,13600.0,96.6418,96.7656,96.5268,96.6241,13600.0
2013-10-18 13:30:00,109.31,109.41,109.22,109.33,13500.0,96.6506,96.739,96.571,96.6683,13500.0
2013-10-18 14:00:00,109.34,109.43,109.2,109.29,18800.0,96.6771,96.7567,96.5534,96.6329,18800.0
2013-10-18 14:30:00,109.3,109.34,109.19,109.34,6100.0,96.6418,96.6771,96.5445,96.6771,6100.0
2013-10-18 15:00:00,109.3,109.36,109.19,109.29,16000.0,96.6418,96.6948,96.5445,96.6329,16000.0
2013-10-18 15:30:00,109.24,109.66,109.2,109.6,47500.0,96.5887,96.9601,96.5534,96.907,47500.0
2013-10-21 09:30:00,109.86,109.89,109.2,109.34,10700.0,97.1369,97.1634,96.5534,96.6771,10700.0
2013-10-21 10:00:00,109.42,109.68,109.22,109.37,6200.0,96.7479,96.9778,96.571,96.7037,6200.0
2013-10-21 10:30:00,109.34,109.45,109.27,109.32,4600.0,96.6771,96.7744,96.6152,96.6595,4600.0
2013-10-21 11:00:00,109.29,109.4,109.2,109.2,7900.0,96.6329,96.7302,96.5534,96.5534,7900.0
2013-10-21 11:30:00,109.2,109.36,109.18,109.3,19000.0,96.5534,96.6948,96.5357,96.6418,19000.0
2013-10-21 12:00:00,109.32,109.55,109.2,109.39,22900.0,96.6595,96.8628,96.5534,96.7213,22900.0
2013-10-21 12:30:00,109.39,109.43,109.27,109.33,11700.0,96.7213,96.7567,96.6152,96.6683,11700.0
2013-10-21 13:00:00,109.39,109.42,109.21,109.31,11200.0,96.7213,96.7479,96.5622,96.6506,11200.0
2013-10-21 13:30:00,109.3,109.44,109.19,109.2,13700.0,96.6418,96.7656,96.5445,96.5534,13700.0
2013-10-21 14:00:00,109.17,109.25,109.01,109.04,11500.0,96.5268,96.5976,96.3854,96.4119,11500.0
2013-10-21 14:30:00,109.1,109.12,108.85,108.93,13500.0,96.4649,96.4826,96.2439,96.3146,13500.0
2013-10-21 15:00:00,108.94,109.08,108.91,109.01,20600.0,96.3235,96.4472,96.2969,96.3854,20600.0
2013-10-21 15:30:00,108.96,109.22,108.88,109.21,54600.0,96.3411,96.571,96.2704,96.5622,54600.0
2013-10-22 09:30:00,109.67,109.99,109.13,109.52,17500.0,96.9689,97.2519,96.4915,96.8363,17500.0
2013-10-22 10:00:00,109.48,109.87,109.3,109.5,19200.0,96.8009,97.1458,96.6418,96.8186,19200.0
2013-10-22 10:30:00,109.47,109.49,108.75,108.9,19300.0,96.7921,96.8098,96.1555,96.2881,19300.0
2013-10-22 11:00:00,109.04,109.47,109.0,109.44,14000.0,96.4119,96.7921,96.3765,96.7656,14000.0
2013-10-22 11:30:00,109.48,109.91,109.38,109.91,6000.0,96.8009,97.1811,96.7125,97.1811,6000.0
2013-10-22 12:00:00,109.92,109.95,109.56,109.67,15900.0,97.19,97.2165,96.8717,96.9689,15900.0
2013-10-22 12:30:00,109.62,109.74,109.32,109.32,18200.0,96.9247,97.0308,96.6595,96.6595,18200.0
2013-10-22 13:00:00,109.35,109.7,109.35,109.64,10400.0,96.686,96.9954,96.686,96.9424,10400.0
2013-10-22 13:30:00,109.66,109.92,109.54,109.68,9300.0,96.9601,97.19,96.854,96.9778,9300.0
2013-10-22 14:00:00,109.69,109.81,109.36,109.48,13100.0,96.9866,97.0927,96.6948,96.8009,13100.0
2013-10-22 14:30:00,109.54,109.69,109.37,109.48,13900.0,96.854,96.9866,96.7037,96.8009,13900.0
2013-10-22 15:00:00,109.48,109.74,109.32,109.48,24800.0,96.8009,97.0308,96.6595,96.8009,24800.0
2013-10-22 15:30:00,109.47,109.47,108.97,109.04,62000.0,96.7921,96.7921,96.35,96.4119,62000.0
2013-10-23 09:30:00,108.05,108.83,107.75,107.75,20700.0,95.5365,96.2262,95.2713,95.2713,20700.0
2013-10-23 10:00:00,107.84,108.49,107.64,107.76,18000.0,95.3509,95.9256,95.174,95.2801,18000.0
2013-10-23 10:30:00,107.78,108.24,107.7,108.24,18900.0,95.2978,95.7045,95.2271,95.7045,18900.0
2013-10-23 11:00:00,108.15,108.4,108.12,108.39,29500.0,95.625,95.846,95.5984,95.8372,29500.0
2013-10-23 11:30:00,108.4,108.45,108.22,108.3,21500.0,95.846,95.8902,95.6868,95.7576,21500.0
2013-10-23 12:00:00,108.33,108.56,108.25,108.35,20000.0,95.7841,95.9875,95.7134,95.8018,20000.0
2013-10-23 12:30:00,108.35,108.6,108.27,108.41,19700.0,95.8018,96.0228,95.7311,95.8548,19700.0
2013-10-23 13:00:00,108.47,108.56,108.26,108.54,7900.0,95.9079,95.9875,95.7222,95.9698,7900.0
2013-10-23 13:30:00,108.56,108.9,108.38,108.74,15700.0,95.9875,96.2881,95.8283,96.1466,15700.0
2013-10-23 14:00:00,108.74,108.75,108.5,108.52,13400.0,96.1466,96.1555,95.9344,95.9521,13400.0
2013-10-23 14:30:00,108.59,108.95,108.55,108.75,15700.0,96.014,96.3323,95.9786,96.1555,15700.0
2013-10-23 15:00:00,108.73,108.77,108.34,108.36,21900.0,96.1378,96.1732,95.7929,95.8106,21900.0
2013-10-23 15:30:00,108.35,108.42,108.12,108.34,49100.0,95.8018,95.8637,95.5984,95.7929,49100.0
2013-10-24 09:30:00,108.83,109.38,108.67,109.23,14500.0,96.2262,96.7125,96.0847,96.5799,14500.0
2013-10-24 10:00:00,109.09,109.33,108.77,109.0,23600.0,96.4561,96.6683,96.1732,96.3765,23600.0
2013-10-24 10:30:00,109.07,109.36,109.0,109.17,35100.0,96.4384,96.6948,96.3765,96.5268,35100.0
2013-10-24 11:00:00,109.22,109.42,109.09,109.32,35600.0,96.571,96.7479,96.4561,96.6595,35600.0
2013-10-24 11:30:00,109.36,109.46,109.31,109.34,20400.0,96.6948,96.7832,96.6506,96.6771,20400.0
2013-10-24 12:00:00,109.32,109.41,109.19,109.31,44600.0,96.6595,96.739,96.5445,96.6506,44600.0
2013-10-24 12:30:00,109.32,109.39,109.08,109.34,20300.0,96.6595,96.7213,96.4472,96.6771,20300.0
2013-10-24 13:00:00,109.3,109.39,109.17,109.3,14400.0,96.6418,96.7213,96.5268,96.6418,14400.0
2013-10-24 13:30:00,109.3,109.39,109.15,109.19,13400.0,96.6418,96.7213,96.5091,96.5445,13400.0
2013-10-24 14:00:00,109.25,109.53,109.19,109.46,19300.0,96.5976,96.8451,96.5445,96.7832,19300.0
2013-10-24 14:30:00,109.46,109.5,109.25,109.36,18600.0,96.7832,96.8186,96.5976,96.6948,18600.0
2013-10-24 15:00:00,109.36,109.41,109.08,109.3,13000.0,96.6948,96.739,96.4472,96.6418,13000.0
2013-10-24 15:30:00,109.34,109.47,109.1,109.14,31600.0,96.6771,96.7921,96.4649,96.5003,31600.0
2013-10-25 09:30:00,109.57,109.59,108.88,109.19,24800.0,96.8805,96.8982,96.2704,96.5445,24800.0
2013-10-25 10:00:00,109.19,109.35,108.88,109.1,26600.0,96.5445,96.686,96.2704,96.4649,26600.0
2013-10-25 10:30:00,109.14,109.4,109.02,109.15,24200.0,96.5003,96.7302,96.3942,96.5091,24200.0
2013-10-25 11:00:00,109.18,109.37,109.09,109.2,21800.0,96.5357,96.7037,96.4561,96.5534,21800.0
2013-10-25 11:30:00,109.23,109.43,109.17,109.3,30300.0,96.5799,96.7567,96.5268,96.6418,30300.0
2013-10-25 12:00:00,109.25,109.33,109.21,109.23,21400.0,96.5976,96.6683,96.5622,96.5799,21400.0
2013-10-25 12:30:00,109.23,109.35,109.22,109.3,30900.0,96.5799,96.686,96.571,96.6418,30900.0
2013-10-25 13:00:00,109.33,109.34,109.23,109.28,24700.0,96.6683,96.6771,96.5799,96.6241,24700.0
2013-10-25 13:30:00,109.27,109.3,109.1,109.23,22200.0,96.6152,96.6418,96.4649,96.5799,22200.0
2013-10-25 14:00:00,109.23,109.36,109.12,109.15,23400.0,96.5799,96.6948,96.4826,96.5091,23400.0
2013-10-25 14:30:00,109.16,109.29,108.87,109.1,12800.0,96.518,96.6329,96.2616,96.4649,12800.0
2013-10-25 15:00:00,109.06,109.21,109.04,109.08,20000.0,96.4296,96.5622,96.4119,96.4472,20000.0
2013-10-25 15:30:00,109.08,109.16,108.99,109.05,43400.0,96.4472,96.518,96.3677,96.4207,43400.0
2013-10-28 09:30:00,108.79,109.05,108.61,108.74,14100.0,96.1908,96.4207,96.0317,96.1466,14100.0
2013-10-28 10:00:00,108.73,108.9,108.66,108.72,13800.0,96.1378,96.2881,96.0759,96.1289,13800.0
2013-10-28 10:30:00,108.7,108.82,108.47,108.53,9600.0,96.1113,96.2174,95.9079,95.9609,9600.0
2013-10-28 11:00:00,108.44,108.53,108.11,108.27,8800.0,95.8814,95.9609,95.5896,95.7311,8800.0
2013-10-28 11:30:00,108.25,108.52,108.09,108.52,11100.0,95.7134,95.9521,95.5719,95.9521,11100.0
2013-10-28 12:00:00,108.5,108.69,108.46,108.48,6600.0,95.9344,96.1024,95.8991,95.9167,6600.0
2013-10-28 12:30:00,108.5,108.63,108.28,108.55,21500.0,95.9344,96.0494,95.7399,95.9786,21500.0
2013-10-28 13:00:00,108.5,108.57,108.4,108.48,13300.0,95.9344,95.9963,95.846,95.9167,13300.0
2013-10-28 13:30:00,108.48,108.56,108.23,108.43,16100.0,95.9167,95.9875,95.6957,95.8725,16100.0
2013-10-28 14:00:00,108.43,108.69,108.43,108.6,21400.0,95.8725,96.1024,95.8725,96.0228,21400.0
2013-10-28 14:30:00,108.53,108.84,108.52,108.84,38900.0,95.9609,96.235,95.9521,96.235,38900.0
2013-10-28 15:00:00,108.78,108.89,108.6,108.88,34400.0,96.182,96.2793,96.0228,96.2704,34400.0
2013-10-28 15:30:00,108.88,108.88,108.41,108.57,71900.0,96.2704,96.2704,95.8548,95.9963,71900.0
2013-10-29 09:30:00,108.95,109.49,108.42,109.18,16700.0,96.3323,96.8098,95.8637,96.5357,16700.0
2013-10-29 10:00:00,109.17,109.48,108.56,108.76,36500.0,96.5268,96.8009,95.9875,96.1643,36500.0
2013-10-29 10:30:00,108.78,109.07,108.44,108.5,21200.0,96.182,96.4384,95.8814,95.9344,21200.0
2013-10-29 11:00:00,108.48,109.29,108.47,109.09,56500.0,95.9167,96.6329,95.9079,96.4561,56500.0
2013-10-29 11:30:00,109.07,109.09,108.69,108.81,24400.0,96.4384,96.4561,96.1024,96.2085,24400.0
2013-10-29 12:00:00,108.82,109.14,108.76,109.14,21800.0,96.2174,96.5003,96.1643,96.5003,21800.0
2013-10-29 12:30:00,109.14,109.15,108.93,109.0,19200.0,96.5003,96.5091,96.3146,96.3765,19200.0
2013-10-29 13:00:00,109.04,109.23,108.99,109.09,25600.0,96.4119,96.5799,96.3677,96.4561,25600.0
2013-10-29 13:30:00,109.04,109.14,108.99,109.06,17700.0,96.4119,96.5003,96.3677,96.4296,17700.0
2013-10-29 14:00:00,109.11,109.5,109.09,109.12,26400.0,96.4738,96.8186,96.4561,96.4826,26400.0
2013-10-29 14:30:00,109.11,109.31,109.11,109.14,18600.0,96.4738,96.6506,96.4738,96.5003,18600.0
2013-10-29 15:00:00,109.14,109.4,109.13,109.2,29900.0,96.5003,96.7302,96.4915,96.5534,29900.0
2013-10-29 15:30:00,109.12,109.12,108.66,109.09,112300.0,96.4826,96.4826,96.0759,96.4561,112300.0
2013-10-30 09:30:00,108.93,109.41,108.6,108.72,21900.0,96.3146,96.739,96.0228,96.1289,21900.0
2013-10-30 10:00:00,108.72,109.4,108.13,108.91,88500.0,96.1289,96.7302,95.6073,96.2969,88500.0
2013-10-30 10:30:00,109.04,109.73,109.04,109.41,28500.0,96.4119,97.022,96.4119,96.739,28500.0
2013-10-30 11:00:00,109.54,109.66,109.11,109.37,40900.0,96.854,96.9601,96.4738,96.7037,40900.0
2013-10-30 11:30:00,109.28,109.34,108.87,108.98,26900.0,96.6241,96.6771,96.2616,96.3588,26900.0
2013-10-30 12:00:00,108.99,109.3,108.76,108.77,28100.0,96.3677,96.6418,96.1643,96.1732,28100.0
2013-10-30 12:30:00,108.83,108.9,108.54,108.54,9100.0,96.2262,96.2881,95.9698,95.9698,9100.0
2013-10-30 13:00:00,108.63,108.83,108.48,108.67,8900.0,96.0494,96.2262,95.9167,96.0847,8900.0
2013-10-30 13:30:00,108.61,108.7,108.34,108.57,11800.0,96.0317,96.1113,95.7929,95.9963,11800.0
2013-10-30 14:00:00,108.65,108.79,108.07,108.31,18300.0,96.067,96.1908,95.5542,95.7664,18300.0
2013-10-30 14:30:00,108.31,108.44,107.86,108.1,44300.0,95.7664,95.8814,95.3685,95.5807,44300.0
2013-10-30 15:00:00,108.13,108.49,108.11,108.48,15600.0,95.6073,95.9256,95.5896,95.9167,15600.0
2013-10-30 15:30:00,108.49,108.49,108.0,108.08,42500.0,95.9256,95.9256,95.4923,95.5631,42500.0
2013-10-31 09:30:00,108.15,108.56,107.7,108.36,73600.0,95.625,95.9875,95.2271,95.8106,73600.0
2013-10-31 10:00:00,108.35,109.41,108.21,109.38,53900.0,95.8018,96.739,95.678,96.7125,53900.0
2013-10-31 10:30:00,109.36,109.91,109.1,109.8,22900.0,96.6948,97.1811,96.4649,97.0839,22900.0
2013-10-31 11:00:00,109.79,110.31,109.79,110.21,41900.0,97.075,97.5348,97.075,97.4464,41900.0
2013-10-31 11:30:00,110.22,110.4,110.07,110.08,27100.0,97.4552,97.6144,97.3226,97.3314,27100.0
2013-10-31 12:00:00,110.06,110.06,109.72,109.72,8200.0,97.3138,97.3138,97.0131,97.0131,8200.0
2013-10-31 12:30:00,109.78,109.84,109.27,109.27,11700.0,97.0662,97.1192,96.6152,96.6152,11700.0
2013-10-31 13:00:00,109.26,109.27,109.05,109.21,15400.0,96.6064,96.6152,96.4207,96.5622,15400.0
2013-10-31 13:30:00,109.22,109.33,109.05,109.33,7600.0,96.571,96.6683,96.4207,96.6683,7600.0
2013-10-31 14:00:00,109.33,110.1,109.33,110.1,15400.0,96.6683,97.3491,96.6683,97.3491,15400.0
2013-10-31 14:30:00,110.07,110.18,109.98,110.07,21200.0,97.3226,97.4199,97.243,97.3226,21200.0
2013-10-31 15:00:00,110.01,110.03,109.61,109.61,17900.0,97.2695,97.2872,96.9159,96.9159,17900.0
2013-10-31 15:30:00,109.61,109.73,108.91,108.94,86400.0,96.9159,97.022,96.2969,96.3235,86400.0
2013-11-01 09:30:00,109.62,110.16,109.17,109.41,12500.0,96.9247,97.4022,96.5268,96.739,12500.0
2013-11-01 10:00:00,109.3,109.69,108.64,109.05,11000.0,96.6418,96.9866,96.0582,96.4207,11000.0
2013-11-01 10:30:00,108.95,109.1,108.65,108.88,4400.0,96.3323,96.4649,96.067,96.2704,4400.0
2013-11-01 11:00:00,108.91,108.91,107.96,108.16,8900.0,96.2969,96.2969,95.457,95.6338,8900.0
2013-11-01 11:30:00,108.15,108.27,107.98,108.0,6900.0,95.625,95.7311,95.4746,95.4923,6900.0
2013-11-01 12:00:00,108.0,108.21,107.97,108.14,10000.0,95.4923,95.678,95.4658,95.6161,10000.0
2013-11-01 12:30:00,108.16,108.21,108.04,108.21,2000.0,95.6338,95.678,95.5277,95.678,2000.0
2013-11-01 13:00:00,108.13,108.27,108.11,108.22,4100.0,95.6073,95.7311,95.5896,95.6868,4100.0
2013-11-01 13:30:00,108.17,108.37,108.09,108.25,5400.0,95.6426,95.8195,95.5719,95.7134,5400.0
2013-11-01 14:00:00,108.24,108.45,108.22,108.35,3700.0,95.7045,95.8902,95.6868,95.8018,3700.0
2013-11-01 14:30:00,108.35,108.66,108.33,108.56,7400.0,95.8018,96.0759,95.7841,95.9875,7400.0
2013-11-01 15:00:00,108.52,108.84,108.52,108.65,15900.0,95.9521,96.235,95.9521,96.067,15900.0
2013-11-01 15:30:00,108.69,108.8,108.58,108.64,22000.0,96.1024,96.1997,96.0052,96.0582,22000.0
2013-11-04 09:30:00,108.69,108.9,108.65,108.83,6700.0,96.1024,96.2881,96.067,96.2262,6700.0
2013-11-04 10:00:00,108.82,108.87,108.57,108.87,6500.0,96.2174,96.2616,95.9963,96.2616,6500.0
2013-11-04 10:30:00,108.82,109.15,108.81,109.0,9500.0,96.2174,96.5091,96.2085,96.3765,9500.0
2013-11-04 11:00:00,108.89,109.29,108.83,109.29,8100.0,96.2793,96.6329,96.2262,96.6329,8100.0
2013-11-04 11:30:00,109.3,109.7,109.27,109.49,14500.0,96.6418,96.9954,96.6152,96.8098,14500.0
2013-11-04 12:00:00,109.55,109.6,109.36,109.6,6500.0,96.8628,96.907,96.6948,96.907,6500.0
2013-11-04 12:30:00,109.56,109.73,109.43,109.43,9300.0,96.8717,97.022,96.7567,96.7567,9300.0
2013-11-04 13:00:00,109.43,110.22,109.43,110.06,21000.0,96.7567,97.4552,96.7567,97.3138,21000.0
2013-11-04 13:30:00,110.06,110.06,109.61,109.61,13300.0,97.3138,97.3138,96.9159,96.9159,13300.0
2013-11-04 14:00:00,109.68,109.73,109.42,109.45,8600.0,96.9778,97.022,96.7479,96.7744,8600.0
2013-11-04 14:30:00,109.48,109.61,109.35,109.44,21700.0,96.8009,96.9159,96.686,96.7656,21700.0
2013-11-04 15:00:00,109.45,109.57,109.39,109.42,7600.0,96.7744,96.8805,96.7213,96.7479,7600.0
2013-11-04 15:30:00,109.42,109.48,109.27,109.3,19500.0,96.7479,96.8009,96.6152,96.6418,19500.0
2013-11-05 09:30:00,108.55,110.13,108.28,108.4,13600.0,95.9786,97.3756,95.7399,95.846,13600.0
2013-11-05 10:00:00,108.45,108.81,108.1,108.28,10200.0,95.8902,96.2085,95.5807,95.7399,10200.0
2013-11-05 10:30:00,108.51,108.87,108.3,108.75,39700.0,95.9433,96.2616,95.7576,96.1555,39700.0
2013-11-05 11:00:00,108.72,108.75,108.19,108.43,51000.0,96.1289,96.1555,95.6603,95.8725,51000.0
2013-11-05 11:30:00,108.51,109.09,108.51,109.09,5400.0,95.9433,96.4561,95.9433,96.4561,5400.0
2013-11-05 12:00:00,109.04,109.15,108.84,109.15,5800.0,96.4119,96.5091,96.235,96.5091,5800.0
2013-11-05 12:30:00,109.12,109.17,108.91,109.01,3200.0,96.4826,96.5268,96.2969,96.3854,3200.0
2013-11-05 13:00:00,109.03,109.4,108.97,109.26,20800.0,96.403,96.7302,96.35,96.6064,20800.0
2013-11-05 13:30:00,109.28,109.29,109.16,109.26,8800.0,96.6241,96.6329,96.518,96.6064,8800.0
2013-11-05 14:00:00,109.24,109.63,109.23,109.58,14800.0,96.5887,96.9336,96.5799,96.8893,14800.0
2013-11-05 14:30:00,109.58,109.68,109.37,109.42,17000.0,96.8893,96.9778,96.7037,96.7479,17000.0
2013-11-05 15:00:00,109.43,109.43,109.05,109.18,15800.0,96.7567,96.7567,96.4207,96.5357,15800.0
2013-11-05 15:30:00,109.17,109.24,108.94,108.95,18400.0,96.5268,96.5887,96.3235,96.3323,18400.0
2013-11-06 09:30:00,109.07,109.39,108.85,109.19,8000.0,96.4384,96.7213,96.2439,96.5445,8000.0
2013-11-06 10:00:00,109.18,109.24,108.74,108.74,12200.0,96.5357,96.5887,96.1466,96.1466,12200.0
2013-11-06 10:30:00,108.71,109.1,108.44,108.94,14500.0,96.1201,96.4649,95.8814,96.3235,14500.0
2013-11-06 11:00:00,108.74,109.25,108.67,109.19,10900.0,96.1466,96.5976,96.0847,96.5445,10900.0
2013-11-06 11:30:00,109.16,109.22,108.86,109.12,7100.0,96.518,96.571,96.2527,96.4826,7100.0
2013-11-06 12:00:00,109.04,109.29,108.88,109.06,7700.0,96.4119,96.6329,96.2704,96.4296,7700.0
2013-11-06 12:30:00,109.18,109.3,109.04,109.28,10000.0,96.5357,96.6418,96.4119,96.6241,10000.0
2013-11-06 13:00:00,109.21,109.3,108.97,109.3,10900.0,96.5622,96.6418,96.35,96.6418,10900.0
2013-11-06 13:30:00,109.3,110.19,109.28,109.89,52600.0,96.6418,97.4287,96.6241,97.1634,52600.0
2013-11-06 14:00:00,109.89,109.96,109.61,109.94,11800.0,97.1634,97.2253,96.9159,97.2077,11800.0
2013-11-06 14:30:00,109.87,110.11,109.82,109.85,11700.0,97.1458,97.358,97.1015,97.1281,11700.0
2013-11-06 15:00:00,109.83,109.94,109.7,109.82,10400.0,97.1104,97.2077,96.9954,97.1015,10400.0
2013-11-06 15:30:00,109.85,109.97,109.74,109.82,29800.0,97.1281,97.2342,97.0308,97.1015,29800.0
2013-11-07 09:30:00,110.23,110.66,109.78,109.91,16900.0,97.4641,97.8443,97.0662,97.1811,16900.0
2013-11-07 10:00:00,110.19,110.45,109.79,110.05,16800.0,97.4287,97.6586,97.075,97.3049,16800.0
2013-11-07 10:30:00,110.36,110.36,109.65,109.66,12100.0,97.579,97.579,96.9512,96.9601,12100.0
2013-11-07 11:00:00,109.69,109.84,109.28,109.42,13400.0,96.9866,97.1192,96.6241,96.7479,13400.0
2013-11-07 11:30:00,109.41,109.77,109.39,109.39,5600.0,96.739,97.0573,96.7213,96.7213,5600.0
2013-11-07 12:00:00,109.45,109.76,109.45,109.63,5700.0,96.7744,97.0485,96.7744,96.9336,5700.0
2013-11-07 12:30:00,109.6,109.67,109.39,109.45,16400.0,96.907,96.9689,96.7213,96.7744,16400.0
2013-11-07 13:00:00,109.42,109.42,108.84,108.84,4400.0,96.7479,96.7479,96.235,96.235,4400.0
2013-11-07 13:30:00,108.9,109.03,108.7,108.81,9900.0,96.2881,96.403,96.1113,96.2085,9900.0
2013-11-07 14:00:00,108.82,109.01,108.55,108.74,13600.0,96.2174,96.3854,95.9786,96.1466,13600.0
2013-11-07 14:30:00,108.62,108.84,108.38,108.79,9200.0,96.0405,96.235,95.8283,96.1908,9200.0
2013-11-07 15:00:00,108.74,108.96,108.57,108.57,19500.0,96.1466,96.3411,95.9963,95.9963,19500.0
2013-11-07 15:30:00,108.51,108.84,108.37,108.62,54300.0,95.9433,96.235,95.8195,96.0405,54300.0
2013-11-08 09:30:00,108.76,110.1,108.76,109.1,7700.0,96.1643,97.3491,96.1643,96.4649,7700.0
2013-11-08 10:00:00,109.0,110.14,109.0,109.94,10500.0,96.3765,97.3845,96.3765,97.2077,10500.0
2013-11-08 10:30:00,110.03,110.35,109.62,109.97,5900.0,97.2872,97.5702,96.9247,97.2342,5900.0
2013-11-08 11:00:00,109.82,110.16,109.74,110.11,7600.0,97.1015,97.4022,97.0308,97.358,7600.0
2013-11-08 11:30:00,110.08,110.31,110.08,110.21,4500.0,97.3314,97.5348,97.3314,97.4464,4500.0
2013-11-08 12:00:00,110.26,110.63,110.01,110.48,12700.0,97.4906,97.8177,97.2695,97.6851,12700.0
2013-11-08 12:30:00,110.48,110.48,110.01,110.25,4600.0,97.6851,97.6851,97.2695,97.4817,4600.0
2013-11-08 13:00:00,110.11,110.51,110.11,110.5,4500.0,97.358,97.7116,97.358,97.7028,4500.0
2013-11-08 13:30:00,110.4,110.4,110.09,110.14,8600.0,97.6144,97.6144,97.3403,97.3845,8600.0
2013-11-08 14:00:00,110.15,110.36,110.09,110.26,11800.0,97.3933,97.579,97.3403,97.4906,11800.0
2013-11-08 14:30:00,110.21,110.39,110.12,110.21,6800.0,97.4464,97.6055,97.3668,97.4464,6800.0
2013-11-08 15:00:00,110.14,110.16,109.79,110.01,12100.0,97.3845,97.4022,97.075,97.2695,12100.0
2013-11-08 15:30:00,110.0,110.21,109.98,110.18,34700.0,97.2607,97.4464,97.243,97.4199,34700.0
2013-11-11 09:30:00,110.09,110.2,109.87,110.0,12300.0,97.3403,97.4375,97.1458,97.2607,12300.0
2013-11-11 10:00:00,109.98,109.99,109.27,109.27,14600.0,97.243,97.2519,96.6152,96.6152,14600.0
2013-11-11 10:30:00,109.34,109.78,109.28,109.69,11500.0,96.6771,97.0662,96.6241,96.9866,11500.0
2013-11-11 11:00:00,109.7,110.01,109.58,110.01,11600.0,96.9954,97.2695,96.8893,97.2695,11600.0
2013-11-11 11:30:00,110.07,110.23,109.99,110.23,2400.0,97.3226,97.4641,97.2519,97.4641,2400.0
2013-11-11 12:00:00,110.19,110.52,110.13,110.25,14000.0,97.4287,97.7205,97.3756,97.4817,14000.0
2013-11-11 12:30:00,110.25,110.45,110.2,110.38,15800.0,97.4817,97.6586,97.4375,97.5967,15800.0
2013-11-11 13:00:00,110.31,110.76,110.31,110.63,13500.0,97.5348,97.9327,97.5348,97.8177,13500.0
2013-11-11 13:30:00,110.63,110.82,110.57,110.66,7100.0,97.8177,97.9857,97.7647,97.8443,7100.0
2013-11-11 14:00:00,110.73,110.83,110.58,110.74,5700.0,97.9062,97.9946,97.7735,97.915,5700.0
2013-11-11 14:30:00,110.73,110.94,110.56,110.74,14400.0,97.9062,98.0918,97.7558,97.915,14400.0
2013-11-11 15:00:00,110.8,111.09,110.59,110.93,23400.0,97.9681,98.2245,97.7824,98.083,23400.0
2013-11-11 15:30:00,110.92,111.33,110.72,110.91,69900.0,98.0742,98.4367,97.8973,98.0653,69900.0
2013-11-12 09:30:00,110.52,110.95,110.1,110.62,10200.0,97.7205,98.1007,97.3491,97.8089,10200.0
2013-11-12 10:00:00,110.56,110.85,110.35,110.85,7000.0,97.7558,98.0123,97.5702,98.0123,7000.0
2013-11-12 10:30:00,110.91,111.15,110.74,110.92,6200.0,98.0653,98.2775,97.915,98.0742,6200.0
2013-11-12 11:00:00,110.94,111.08,110.68,110.94,5000.0,98.0918,98.2156,97.8619,98.0918,5000.0
2013-11-12 11:30:00,111.05,111.13,110.41,110.5,6100.0,98.1891,98.2598,97.6232,97.7028,6100.0
2013-11-12 12:00:00,110.49,110.58,109.98,110.29,6400.0,97.694,97.7735,97.243,97.5171,6400.0
2013-11-12 12:30:00,110.33,110.67,110.23,110.59,15200.0,97.5525,97.8531,97.4641,97.7824,15200.0
2013-11-12 13:00:00,110.4,110.66,110.36,110.37,3900.0,97.6144,97.8443,97.579,97.5879,3900.0
2013-11-12 13:30:00,110.31,110.32,110.06,110.19,7500.0,97.5348,97.5436,97.3138,97.4287,7500.0
2013-11-12 14:00:00,110.23,110.33,110.08,110.09,5500.0,97.4641,97.5525,97.3314,97.3403,5500.0
2013-11-12 14:30:00,110.1,110.5,110.1,110.39,8300.0,97.3491,97.7028,97.3491,97.6055,8300.0
2013-11-12 15:00:00,110.52,110.54,110.2,110.32,8200.0,97.7205,97.7382,97.4375,97.5436,8200.0
2013-11-12 15:30:00,110.3,110.49,110.14,110.47,19500.0,97.526,97.694,97.3845,97.6763,19500.0
2013-11-13 09:30:00,110.29,110.29,109.3,110.18,34900.0,97.5171,97.5171,96.6418,97.4199,34900.0
2013-11-13 10:00:00,110.31,110.47,109.7,110.47,8500.0,97.5348,97.6763,96.9954,97.6763,8500.0
2013-11-13 10:30:00,110.43,110.59,110.17,110.35,15200.0,97.6409,97.7824,97.411,97.5702,15200.0
2013-11-13 11:00:00,110.38,110.64,110.31,110.54,5800.0,97.5967,97.8266,97.5348,97.7382,5800.0
2013-11-13 11:30:00,110.38,110.63,110.35,110.48,33600.0,97.5967,97.8177,97.5702,97.6851,33600.0
2013-11-13 12:00:00,110.41,111.03,110.31,110.94,5000.0,97.6232,98.1714,97.5348,98.0918,5000.0
2013-11-13 12:30:00,111.06,111.21,110.79,111.15,5100.0,98.1979,98.3306,97.9592,98.2775,5100.0
2013-11-13 13:00:00,111.2,111.33,111.09,111.21,4700.0,98.3217,98.4367,98.2245,98.3306,4700.0
2013-11-13 13:30:00,111.27,111.52,111.24,111.34,7500.0,98.3836,98.6047,98.3571,98.4455,7500.0
2013-11-13 14:00:00,111.35,111.56,111.32,111.56,5400.0,98.4544,98.64,98.4278,98.64,5400.0
2013-11-13 14:30:00,111.57,111.65,111.36,111.4,6800.0,98.6489,98.7196,98.4632,98.4986,6800.0
2013-11-13 15:00:00,111.49,111.49,111.22,111.38,5600.0,98.5781,98.5781,98.3394,98.4809,5600.0
2013-11-13 15:30:00,111.43,111.92,111.4,111.88,30000.0,98.5251,98.9583,98.4986,98.923,30000.0
2013-11-14 09:30:00,111.73,111.86,110.91,111.76,20800.0,98.7903,98.9053,98.0653,98.8169,20800.0
2013-11-14 10:00:00,111.72,112.41,111.6,112.38,14400.0,98.7815,99.3916,98.6754,99.3651,14400.0
2013-11-14 10:30:00,112.32,113.2,112.32,113.03,25900.0,99.312,100.0901,99.312,99.9398,25900.0
2013-11-14 11:00:00,112.97,114.42,112.7,114.04,90400.0,99.8867,101.1688,99.648,100.8328,90400.0
2013-11-14 11:30:00,114.08,114.29,114.0,114.0,39700.0,100.8682,101.0539,100.7975,100.7975,39700.0
2013-11-14 12:00:00,114.0,114.52,113.54,113.82,53900.0,100.7975,101.2572,100.3907,100.6383,53900.0
2013-11-14 12:30:00,113.74,113.87,113.31,113.31,7300.0,100.5676,100.6825,100.1874,100.1874,7300.0
2013-11-14 13:00:00,113.26,113.46,113.19,113.31,6600.0,100.1432,100.32,100.0813,100.1874,6600.0
2013-11-14 13:30:00,113.29,113.29,112.96,112.99,11700.0,100.1697,100.1697,99.8779,99.9044,11700.0
2013-11-14 14:00:00,113.08,113.32,113.02,113.22,5800.0,99.984,100.1962,99.931,100.1078,5800.0
2013-11-14 14:30:00,113.19,113.34,113.16,113.28,10800.0,100.0813,100.2139,100.0547,100.1608,10800.0
2013-11-14 15:00:00,113.25,113.76,113.25,113.44,25300.0,100.1343,100.5852,100.1343,100.3023,25300.0
2013-11-14 15:30:00,113.39,113.55,113.2,113.45,30100.0,100.2581,100.3996,100.0901,100.3112,30100.0
2013-11-15 09:30:00,113.29,113.66,112.81,113.03,31500.0,100.1697,100.4968,99.7453,99.9398,31500.0
2013-11-15 10:00:00,112.99,113.41,112.59,112.87,38400.0,99.9044,100.2758,99.5507,99.7983,38400.0
2013-11-15 10:30:00,112.77,113.08,112.58,112.96,75800.0,99.7099,99.984,99.5419,99.8779,75800.0
2013-11-15 11:00:00,112.88,113.11,112.85,113.09,22200.0,99.8072,100.0105,99.7806,99.9928,22200.0
2013-11-15 11:30:00,112.94,112.95,112.54,112.76,27400.0,99.8602,99.8691,99.5065,99.7011,27400.0
2013-11-15 12:00:00,112.73,112.73,112.54,112.6,3900.0,99.6745,99.6745,99.5065,99.5596,3900.0
2013-11-15 12:30:00,112.55,112.64,112.39,112.47,5400.0,99.5154,99.595,99.3739,99.4446,5400.0
2013-11-15 13:00:00,112.49,112.5,112.25,112.45,5500.0,99.4623,99.4712,99.2501,99.427,5500.0
2013-11-15 13:30:00,112.45,112.86,112.43,112.68,15800.0,99.427,99.7895,99.4093,99.6303,15800.0
2013-11-15 14:00:00,112.75,112.96,112.74,112.96,3500.0,99.6922,99.8779,99.6834,99.8779,3500.0
2013-11-15 14:30:00,112.91,113.03,112.86,112.94,5400.0,99.8337,99.9398,99.7895,99.8602,5400.0
2013-11-15 15:00:00,112.92,113.08,112.57,112.77,16200.0,99.8425,99.984,99.5331,99.7099,16200.0
2013-11-15 15:30:00,112.73,112.88,112.37,112.78,36100.0,99.6745,99.8072,99.3562,99.7187,36100.0
2013-11-18 09:30:00,113.02,113.34,112.4,112.56,5500.0,99.931,100.2139,99.3828,99.5242,5500.0
2013-11-18 10:00:00,112.49,112.94,112.25,112.77,9300.0,99.4623,99.8602,99.2501,99.7099,9300.0
2013-11-18 10:30:00,112.77,112.87,112.64,112.74,5200.0,99.7099,99.7983,99.595,99.6834,5200.0
2013-11-18 11:00:00,112.69,112.75,112.57,112.69,3300.0,99.6392,99.6922,99.5331,99.6392,3300.0
2013-11-18 11:30:00,112.74,112.86,112.62,112.75,4200.0,99.6834,99.7895,99.5773,99.6922,4200.0
2013-11-18 12:00:00,112.74,113.04,112.62,113.04,4200.0,99.6834,99.9486,99.5773,99.9486,4200.0
2013-11-18 12:30:00,113.04,113.26,112.86,113.11,3900.0,99.9486,100.1432,99.7895,100.0105,3900.0
2013-11-18 13:00:00,113.19,113.43,113.01,113.43,5400.0,100.0813,100.2935,99.9221,100.2935,5400.0
2013-11-18 13:30:00,113.35,113.43,113.19,113.35,5800.0,100.2227,100.2935,100.0813,100.2227,5800.0
2013-11-18 14:00:00,113.28,113.39,113.07,113.16,6200.0,100.1608,100.2581,99.9752,100.0547,6200.0
2013-11-18 14:30:00,113.28,113.28,112.86,113.01,6700.0,100.1608,100.1608,99.7895,99.9221,6700.0
2013-11-18 15:00:00,112.93,112.94,112.44,112.58,11900.0,99.8514,99.8602,99.4181,99.5419,11900.0
2013-11-18 15:30:00,112.59,112.76,112.37,112.75,29400.0,99.5507,99.7011,99.3562,99.6922,29400.0
2013-11-19 09:30:00,112.45,112.59,111.9,112.44,14900.0,99.427,99.5507,98.9407,99.4181,14900.0
2013-11-19 10:00:00,112.47,112.8,112.27,112.66,26100.0,99.4446,99.7364,99.2678,99.6126,26100.0
2013-11-19 10:30:00,112.58,112.71,112.35,112.54,59300.0,99.5419,99.6569,99.3385,99.5065,59300.0
2013-11-19 11:00:00,112.54,112.64,112.48,112.53,4300.0,99.5065,99.595,99.4535,99.4977,4300.0
2013-11-19 11:30:00,112.51,112.76,112.45,112.66,5300.0,99.48,99.7011,99.427,99.6126,5300.0
2013-11-19 12:00:00,112.66,112.87,112.65,112.8,2200.0,99.6126,99.7983,99.6038,99.7364,2200.0
2013-11-19 12:30:00,112.78,112.98,112.73,112.92,9400.0,99.7187,99.8956,99.6745,99.8425,9400.0
2013-11-19 13:00:00,112.89,113.07,112.65,112.73,4400.0,99.816,99.9752,99.6038,99.6745,4400.0
2013-11-19 13:30:00,112.63,112.77,112.5,112.64,8600.0,99.5861,99.7099,99.4712,99.595,8600.0
2013-11-19 14:00:00,112.71,112.95,112.52,112.59,6700.0,99.6569,99.8691,99.4889,99.5507,6700.0
2013-11-19 14:30:00,112.61,112.88,112.52,112.79,5300.0,99.5684,99.8072,99.4889,99.7276,5300.0
2013-11-19 15:00:00,112.76,113.38,112.72,113.22,23800.0,99.7011,100.2493,99.6657,100.1078,23800.0
2013-11-19 15:30:00,113.13,113.13,112.55,112.78,18600.0,100.0282,100.0282,99.5154,99.7187,18600.0
2013-11-20 09:30:00,112.75,113.24,112.18,113.24,14300.0,99.6922,100.1255,99.1882,100.1255,14300.0
2013-11-20 10:00:00,113.46,113.6,112.84,113.24,34400.0,100.32,100.4438,99.7718,100.1255,34400.0
2013-11-20 10:30:00,113.34,113.4,112.91,113.22,12800.0,100.2139,100.2669,99.8337,100.1078,12800.0
2013-11-20 11:00:00,113.23,113.23,113.01,113.14,14400.0,100.1166,100.1166,99.9221,100.0371,14400.0
2013-11-20 11:30:00,113.17,113.31,113.16,113.31,14500.0,100.0636,100.1874,100.0547,100.1874,14500.0
2013-11-20 12:00:00,113.25,113.37,113.02,113.17,22200.0,100.1343,100.2404,99.931,100.0636,22200.0
2013-11-20 12:30:00,113.16,113.62,113.16,113.56,23000.0,100.0547,100.4615,100.0547,100.4084,23000.0
2013-11-20 13:00:00,113.5,113.59,113.38,113.46,4800.0,100.3554,100.4349,100.2493,100.32,4800.0
2013-11-20 13:30:00,113.46,113.46,113.13,113.28,6400.0,100.32,100.32,100.0282,100.1608,6400.0
2013-11-20 14:00:00,113.21,113.27,112.73,112.85,8800.0,100.0989,100.152,99.6745,99.7806,8800.0
2013-11-20 14:30:00,112.94,113.04,112.57,112.57,4200.0,99.8602,99.9486,99.5331,99.5331,4200.0
2013-11-20 15:00:00,112.63,112.67,112.29,112.36,9200.0,99.5861,99.6215,99.2855,99.3474,9200.0
2013-11-20 15:30:00,112.38,112.61,112.02,112.17,46500.0,99.3651,99.5684,99.0468,99.1794,46500.0
2013-11-21 09:30:00,112.56,113.07,112.53,113.07,10400.0,99.5242,99.9752,99.4977,99.9752,10400.0
2013-11-21 10:00:00,113.25,113.47,112.89,112.89,15600.0,100.1343,100.3288,99.816,99.816,15600.0
2013-11-21 10:30:00,113.0,113.64,112.99,113.49,9200.0,99.9133,100.4791,99.9044,100.3465,9200.0
2013-11-21 11:00:00,113.48,113.52,112.81,113.13,7800.0,100.3377,100.373,99.7453,100.0282,7800.0
2013-11-21 11:30:00,113.14,113.69,113.12,113.69,15700.0,100.0371,100.5234,100.0194,100.5234,15700.0
2013-11-21 12:00:00,113.68,113.78,113.53,113.67,15300.0,100.5145,100.6029,100.3819,100.5057,15300.0
2013-11-21 12:30:00,113.79,114.11,113.67,114.06,12900.0,100.6118,100.8947,100.5057,100.8505,12900.0
2013-11-21 13:00:00,114.07,114.32,114.07,114.11,7900.0,100.8593,101.0804,100.8593,100.8947,7900.0
2013-11-21 13:30:00,114.07,114.36,114.0,114.29,8200.0,100.8593,101.1158,100.7975,101.0539,8200.0
2013-11-21 14:00:00,114.27,114.44,114.21,114.4,7300.0,101.0362,101.1865,100.9831,101.1511,7300.0
2013-11-21 14:30:00,114.4,114.52,114.12,114.26,13600.0,101.1511,101.2572,100.9036,101.0273,13600.0
2013-11-21 15:00:00,114.25,114.5,114.19,114.42,9700.0,101.0185,101.2395,100.9655,101.1688,9700.0
2013-11-21 15:30:00,114.4,114.44,114.22,114.43,28300.0,101.1511,101.1865,100.992,101.1777,28300.0
2013-11-22 09:30:00,114.31,114.75,114.31,114.59,11200.0,101.0716,101.4606,101.0716,101.3191,11200.0
2013-11-22 10:00:00,114.42,114.96,114.31,114.92,10500.0,101.1688,101.6463,101.0716,101.6109,10500.0
2013-11-22 10:30:00,114.92,115.38,114.76,114.98,17500.0,101.6109,102.0176,101.4694,101.664,17500.0
2013-11-22 11:00:00,115.0,115.31,114.9,115.08,4500.0,101.6816,101.9557,101.5932,101.7524,4500.0
2013-11-22 11:30:00,115.17,115.17,114.83,115.03,5500.0,101.832,101.832,101.5313,101.7082,5500.0
2013-11-22 12:00:00,115.18,115.18,115.03,115.1,5600.0,101.8408,101.8408,101.7082,101.7701,5600.0
2013-11-22 12:30:00,115.05,115.08,114.91,114.97,7700.0,101.7259,101.7524,101.6021,101.6551,7700.0
2013-11-22 13:00:00,115.0,115.12,114.82,115.07,7400.0,101.6816,101.7877,101.5225,101.7435,7400.0
2013-11-22 13:30:00,115.02,115.09,114.76,114.82,8300.0,101.6993,101.7612,101.4694,101.5225,8300.0
2013-11-22 14:00:00,114.99,115.01,114.68,114.75,8600.0,101.6728,101.6905,101.3987,101.4606,8600.0
2013-11-22 14:30:00,114.75,114.85,114.69,114.77,8300.0,101.4606,101.549,101.4075,101.4783,8300.0
2013-11-22 15:00:00,114.78,114.85,114.56,114.73,10800.0,101.4871,101.549,101.2926,101.4429,10800.0
2013-11-22 15:30:00,114.73,114.78,114.2,114.38,61600.0,101.4429,101.4871,100.9743,101.1334,61600.0
2013-11-25 09:30:00,114.79,114.83,114.44,114.54,6700.0,101.496,101.5313,101.1865,101.2749,6700.0
2013-11-25 10:00:00,114.51,114.83,114.16,114.83,15600.0,101.2484,101.5313,100.9389,101.5313,15600.0
2013-11-25 10:30:00,114.86,115.24,114.69,114.93,18500.0,101.5579,101.8938,101.4075,101.6197,18500.0
2013-11-25 11:00:00,114.9,115.29,114.65,115.09,39300.0,101.5932,101.9381,101.3722,101.7612,39300.0
2013-11-25 11:30:00,115.09,115.38,115.08,115.35,6100.0,101.7612,102.0176,101.7524,101.9911,6100.0
2013-11-25 12:00:00,115.18,115.23,115.07,115.07,10400.0,101.8408,101.885,101.7435,101.7435,10400.0
2013-11-25 12:30:00,115.13,115.21,114.77,115.09,9300.0,101.7966,101.8673,101.4783,101.7612,9300.0
2013-11-25 13:00:00,115.0,115.1,114.8,115.02,6400.0,101.6816,101.7701,101.5048,101.6993,6400.0
2013-11-25 13:30:00,115.03,115.38,114.8,115.3,12500.0,101.7082,102.0176,101.5048,101.9469,12500.0
2013-11-25 14:00:00,115.29,115.39,115.01,115.12,23000.0,101.9381,102.0265,101.6905,101.7877,23000.0
2013-11-25 14:30:00,115.14,115.29,115.03,115.09,21200.0,101.8054,101.9381,101.7082,101.7612,21200.0
2013-11-25 15:00:00,115.03,115.12,114.78,115.0,22800.0,101.7082,101.7877,101.4871,101.6816,22800.0
2013-11-25 15:30:00,114.93,114.93,114.58,114.8,29100.0,101.6197,101.6197,101.3103,101.5048,29100.0
2013-11-26 09:30:00,114.82,114.91,113.85,113.85,6500.0,101.8339,101.9137,100.9736,100.9736,6500.0
2013-11-26 10:00:00,113.87,114.34,113.84,113.87,7800.0,100.9913,101.4081,100.9647,100.9913,7800.0
2013-11-26 10:30:00,113.94,114.0,113.65,113.65,20300.0,101.0534,101.1066,100.7962,100.7962,20300.0
2013-11-26 11:00:00,113.65,113.88,113.65,113.67,19000.0,100.7962,101.0002,100.7962,100.8139,19000.0
2013-11-26 11:30:00,113.63,113.79,113.61,113.66,5800.0,100.7784,100.9203,100.7607,100.805,5800.0
2013-11-26 12:00:00,113.65,114.13,113.57,114.04,14100.0,100.7962,101.2219,100.7252,101.1421,14100.0
2013-11-26 12:30:00,114.1,114.1,113.89,114.05,12100.0,101.1953,101.1953,101.009,101.1509,12100.0
2013-11-26 13:00:00,114.05,114.28,113.88,114.2,12000.0,101.1509,101.3549,101.0002,101.284,12000.0
2013-11-26 13:30:00,114.27,114.38,114.13,114.13,6900.0,101.3461,101.4436,101.2219,101.2219,6900.0
2013-11-26 14:00:00,114.14,114.56,114.07,114.55,12400.0,101.2308,101.6033,101.1687,101.5944,12400.0
2013-11-26 14:30:00,114.57,114.73,114.5,114.68,8200.0,101.6121,101.754,101.55,101.7097,8200.0
2013-11-26 15:00:00,114.69,114.73,114.58,114.58,10200.0,101.7186,101.754,101.621,101.621,10200.0
2013-11-26 15:30:00,114.62,114.63,114.06,114.16,20500.0,101.6565,101.6653,101.1598,101.2485,20500.0
2013-11-27 09:30:00,114.55,114.71,114.1,114.56,43700.0,101.5944,101.7363,101.1953,101.6033,43700.0
2013-11-27 10:00:00,114.54,114.66,113.96,113.98,4200.0,101.5855,101.6919,101.0711,101.0889,4200.0
2013-11-27 10:30:00,114.01,114.01,113.74,113.82,6000.0,101.1155,101.1155,100.876,100.947,6000.0
2013-11-27 11:00:00,113.92,113.93,113.66,113.82,5600.0,101.0356,101.0445,100.805,100.947,5600.0
2013-11-27 11:30:00,113.81,113.88,113.61,113.63,7000.0,100.9381,101.0002,100.7607,100.7784,7000.0
2013-11-27 12:00:00,113.64,113.68,113.4,113.4,7100.0,100.7873,100.8228,100.5745,100.5745,7100.0
2013-11-27 12:30:00,113.4,113.61,113.32,113.41,6500.0,100.5745,100.7607,100.5035,100.5833,6500.0
2013-11-27 13:00:00,113.49,113.57,113.25,113.43,6000.0,100.6543,100.7252,100.4414,100.6011,6000.0
2013-11-27 13:30:00,113.46,113.5,113.31,113.33,5300.0,100.6277,100.6631,100.4946,100.5124,5300.0
2013-11-27 14:00:00,113.33,113.5,113.31,113.48,7800.0,100.5124,100.6631,100.4946,100.6454,7800.0
2013-11-27 14:30:00,113.53,114.08,113.46,114.0,14500.0,100.6898,101.1775,100.6277,101.1066,14500.0
2013-11-27 15:00:00,114.0,114.19,113.93,114.09,7500.0,101.1066,101.2751,101.0445,101.1864,7500.0
2013-11-27 15:30:00,114.02,114.37,113.95,114.18,30100.0,101.1243,101.4347,101.0623,101.2662,30100.0
2013-11-29 09:30:00,114.08,114.08,113.28,113.72,6500.0,101.1775,101.1775,100.468,100.8583,6500.0
2013-11-29 10:00:00,113.96,114.09,113.73,113.76,56600.0,101.0711,101.1864,100.8671,100.8937,56600.0
2013-11-29 10:30:00,113.72,113.85,113.36,113.47,17300.0,100.8583,100.9736,100.539,100.6365,17300.0
2013-11-29 11:00:00,113.42,113.42,113.17,113.17,12500.0,100.5922,100.5922,100.3705,100.3705,12500.0
2013-11-29 11:30:00,113.15,113.23,113.02,113.18,11000.0,100.3527,100.4237,100.2374,100.3793,11000.0
2013-11-29 12:00:00,113.26,113.8,113.17,113.55,19300.0,100.4503,100.9292,100.3705,100.7075,19300.0
2013-11-29 12:30:00,113.62,113.99,112.99,113.0,32400.0,100.7696,101.0977,100.2108,100.2197,32400.0
2013-12-02 09:30:00,113.13,113.2,112.14,112.49,11200.0,100.335,100.3971,99.457,99.7674,11200.0
2013-12-02 10:00:00,112.44,113.62,112.43,113.11,29100.0,99.723,100.7696,99.7142,100.3173,29100.0
2013-12-02 10:30:00,113.13,113.89,112.91,113.89,12600.0,100.335,101.009,100.1399,101.009,12600.0
2013-12-02 11:00:00,114.05,114.34,113.9,114.2,9300.0,101.1509,101.4081,101.0179,101.284,9300.0
2013-12-02 11:30:00,114.19,114.24,113.65,114.05,26400.0,101.2751,101.3195,100.7962,101.1509,26400.0
2013-12-02 12:00:00,113.91,114.45,113.91,114.37,6300.0,101.0268,101.5057,101.0268,101.4347,6300.0
2013-12-02 12:30:00,114.35,114.35,113.86,113.91,2800.0,101.417,101.417,100.9824,101.0268,2800.0
2013-12-02 13:00:00,113.99,113.99,113.75,113.78,7200.0,101.0977,101.0977,100.8849,100.9115,7200.0
2013-12-02 13:30:00,113.78,114.2,113.78,114.2,8300.0,100.9115,101.284,100.9115,101.284,8300.0
2013-12-02 14:00:00,114.12,114.26,113.66,114.2,6600.0,101.213,101.3372,100.805,101.284,6600.0
2013-12-02 14:30:00,114.13,114.13,113.71,113.83,7700.0,101.2219,101.2219,100.8494,100.9558,7700.0
2013-12-02 15:00:00,113.9,114.09,113.68,113.68,8700.0,101.0179,101.1864,100.8228,100.8228,8700.0
2013-12-02 15:30:00,113.75,113.75,113.22,113.47,33300.0,100.8849,100.8849,100.4148,100.6365,33300.0
2013-12-03 09:30:00,113.2,114.26,112.59,113.36,4100.0,100.3971,101.3372,99.8561,100.539,4100.0
2013-12-03 10:00:00,113.53,113.56,112.89,113.24,7100.0,100.6898,100.7164,100.1221,100.4326,7100.0
2013-12-03 10:30:00,113.3,113.74,113.25,113.54,19700.0,100.4858,100.876,100.4414,100.6986,19700.0
2013-12-03 11:00:00,113.56,113.64,113.34,113.34,21600.0,100.7164,100.7873,100.5212,100.5212,21600.0
2013-12-03 11:30:00,113.32,113.4,112.94,113.27,12800.0,100.5035,100.5745,100.1665,100.4592,12800.0
2013-12-03 12:00:00,113.23,113.55,113.2,113.42,1500.0,100.4237,100.7075,100.3971,100.5922,1500.0
2013-12-03 12:30:00,113.39,113.62,113.33,113.62,3600.0,100.5656,100.7696,100.5124,100.7696,3600.0
2013-12-03 13:00:00,113.64,113.64,113.25,113.39,6400.0,100.7873,100.7873,100.4414,100.5656,6400.0
2013-12-03 13:30:00,113.34,113.52,113.2,113.3,6500.0,100.5212,100.6809,100.3971,100.4858,6500.0
2013-12-03 14:00:00,113.32,113.47,113.28,113.31,5700.0,100.5035,100.6365,100.468,100.4946,5700.0
2013-12-03 14:30:00,113.34,113.83,113.34,113.58,5800.0,100.5212,100.9558,100.5212,100.7341,5800.0
2013-12-03 15:00:00,113.61,113.61,113.1,113.12,9700.0,100.7607,100.7607,100.3084,100.3261,9700.0
2013-12-03 15:30:00,113.11,113.46,113.08,113.44,14300.0,100.3173,100.6277,100.2906,100.6099,14300.0
2013-12-04 09:30:00,113.0,113.49,112.91,113.14,5000.0,100.2197,100.6543,100.1399,100.3439,5000.0
2013-12-04 10:00:00,113.11,113.51,113.09,113.49,5400.0,100.3173,100.672,100.2995,100.6543,5400.0
2013-12-04 10:30:00,113.46,113.47,112.9,113.12,18600.0,100.6277,100.6365,100.131,100.3261,18600.0
2013-12-04 11:00:00,113.18,113.67,113.13,113.44,3400.0,100.3793,100.8139,100.335,100.6099,3400.0
2013-12-04 11:30:00,113.66,113.68,113.14,113.42,4500.0,100.805,100.8228,100.3439,100.5922,4500.0
2013-12-04 12:00:00,113.35,113.4,113.0,113.0,7300.0,100.5301,100.5745,100.2197,100.2197,7300.0
2013-12-04 12:30:00,112.76,113.23,112.74,113.0,6100.0,100.0068,100.4237,99.9891,100.2197,6100.0
2013-12-04 13:00:00,113.05,113.21,112.52,112.52,8600.0,100.264,100.4059,99.794,99.794,8600.0
2013-12-04 13:30:00,112.42,112.68,112.4,112.67,6000.0,99.7053,99.9359,99.6876,99.927,6000.0
2013-12-04 14:00:00,112.69,113.14,112.69,112.96,9800.0,99.9448,100.3439,99.9448,100.1842,9800.0
2013-12-04 14:30:00,112.9,113.41,112.9,113.25,4100.0,100.131,100.5833,100.131,100.4414,4100.0
2013-12-04 15:00:00,113.32,113.66,113.23,113.51,6500.0,100.5035,100.805,100.4237,100.672,6500.0
2013-12-04 15:30:00,113.47,113.85,113.42,113.49,18100.0,100.6365,100.9736,100.5922,100.6543,18100.0
2013-12-05 09:30:00,113.36,113.81,112.88,113.41,3600.0,100.539,100.9381,100.1133,100.5833,3600.0
2013-12-05 10:00:00,113.56,113.76,112.54,112.98,9000.0,100.7164,100.8937,99.8117,100.202,9000.0
2013-12-05 10:30:00,112.95,113.01,112.4,112.94,6000.0,100.1754,100.2286,99.6876,100.1665,6000.0
2013-12-05 11:00:00,112.91,113.02,112.41,112.88,8700.0,100.1399,100.2374,99.6964,100.1133,8700.0
2013-12-05 11:30:00,112.78,112.92,112.5,112.92,7400.0,100.0246,100.1487,99.7762,100.1487,7400.0
2013-12-05 12:00:00,112.94,113.03,112.74,112.8,2500.0,100.1665,100.2463,99.9891,100.0423,2500.0
2013-12-05 12:30:00,112.79,113.16,112.55,113.15,5500.0,100.0334,100.3616,99.8206,100.3527,5500.0
2013-12-05 13:00:00,113.19,113.22,112.83,112.86,6100.0,100.3882,100.4148,100.0689,100.0955,6100.0
2013-12-05 13:30:00,112.88,113.12,112.87,113.05,4000.0,100.1133,100.3261,100.1044,100.264,4000.0
2013-12-05 14:00:00,113.03,113.26,112.8,113.08,6900.0,100.2463,100.4503,100.0423,100.2906,6900.0
2013-12-05 14:30:00,113.06,113.26,112.94,113.0,12100.0,100.2729,100.4503,100.1665,100.2197,12100.0
2013-12-05 15:00:00,113.04,113.25,112.93,113.13,13300.0,100.2552,100.4414,100.1576,100.335,13300.0
2013-12-05 15:30:00,113.16,113.45,113.12,113.37,18200.0,100.3616,100.6188,100.3261,100.5478,18200.0
2013-12-06 09:30:00,114.04,114.91,113.2,113.26,8100.0,101.1421,101.9137,100.3971,100.4503,8100.0
2013-12-06 10:00:00,113.36,113.66,112.83,113.58,19100.0,100.539,100.805,100.0689,100.7341,19100.0
2013-12-06 10:30:00,113.5,113.67,113.33,113.55,7300.0,100.6631,100.8139,100.5124,100.7075,7300.0
2013-12-06 11:00:00,113.54,113.89,113.53,113.89,4100.0,100.6986,101.009,100.6898,101.009,4100.0
2013-12-06 11:30:00,113.94,114.28,113.9,113.9,8200.0,101.0534,101.3549,101.0179,101.0179,8200.0
2013-12-06 12:00:00,114.18,114.37,114.13,114.36,2000.0,101.2662,101.4347,101.2219,101.4259,2000.0
2013-12-06 12:30:00,114.37,114.53,114.12,114.23,19900.0,101.4347,101.5767,101.213,101.3106,19900.0
2013-12-06 13:00:00,114.26,114.52,113.97,114.11,15100.0,101.3372,101.5678,101.08,101.2042,15100.0
2013-12-06 13:30:00,114.05,114.37,113.96,114.26,9000.0,101.1509,101.4347,101.0711,101.3372,9000.0
2013-12-06 14:00:00,114.53,114.56,114.2,114.4,16600.0,101.5767,101.6033,101.284,101.4614,16600.0
2013-12-06 14:30:00,114.19,114.28,113.9,114.13,15300.0,101.2751,101.3549,101.0179,101.2219,15300.0
2013-12-06 15:00:00,114.14,114.18,113.89,113.92,7100.0,101.2308,101.2662,101.009,101.0356,7100.0
2013-12-06 15:30:00,113.93,114.06,113.84,114.04,23800.0,101.0445,101.1598,100.9647,101.1421,23800.0
2013-12-09 09:30:00,114.26,114.85,113.81,114.38,6200.0,101.3372,101.8605,100.9381,101.4436,6200.0
2013-12-09 10:00:00,114.5,114.51,113.37,113.37,32600.0,101.55,101.5589,100.5478,100.5478,32600.0
2013-12-09 10:30:00,113.34,113.91,113.34,113.86,10100.0,100.5212,101.0268,100.5212,100.9824,10100.0
2013-12-09 11:00:00,113.96,114.32,113.85,114.19,14600.0,101.0711,101.3904,100.9736,101.2751,14600.0
2013-12-09 11:30:00,113.95,114.19,113.73,114.1,11800.0,101.0623,101.2751,100.8671,101.1953,11800.0
2013-12-09 12:00:00,114.0,114.12,113.63,113.72,19500.0,101.1066,101.213,100.7784,100.8583,19500.0
2013-12-09 12:30:00,113.7,113.92,113.54,113.74,39300.0,100.8405,101.0356,100.6986,100.876,39300.0
2013-12-09 13:00:00,113.65,114.21,113.65,113.84,32900.0,100.7962,101.2928,100.7962,100.9647,32900.0
2013-12-09 13:30:00,113.88,114.21,113.75,113.98,33700.0,101.0002,101.2928,100.8849,101.0889,33700.0
2013-12-09 14:00:00,113.99,114.31,113.88,114.3,21100.0,101.0977,101.3815,101.0002,101.3727,21100.0
2013-12-09 14:30:00,114.21,114.49,114.14,114.29,9100.0,101.2928,101.5412,101.2308,101.3638,9100.0
2013-12-09 15:00:00,114.37,114.41,114.27,114.29,8600.0,101.4347,101.4702,101.3461,101.3638,8600.0
2013-12-09 15:30:00,114.3,114.88,114.27,114.56,43400.0,101.3727,101.8871,101.3461,101.6033,43400.0
2013-12-10 09:30:00,114.19,114.86,113.72,113.72,8900.0,101.2751,101.8693,100.8583,100.8583,8900.0
2013-12-10 10:00:00,113.79,114.18,113.74,113.74,28500.0,100.9203,101.2662,100.876,100.876,28500.0
2013-12-10 10:30:00,113.71,114.52,113.71,114.25,20100.0,100.8494,101.5678,100.8494,101.3283,20100.0
2013-12-10 11:00:00,114.35,114.46,113.9,113.9,3700.0,101.417,101.5146,101.0179,101.0179,3700.0
2013-12-10 11:30:00,113.91,113.91,113.44,113.78,10700.0,101.0268,101.0268,100.6099,100.9115,10700.0
2013-12-10 12:00:00,113.75,113.75,113.44,113.66,8900.0,100.8849,100.8849,100.6099,100.805,8900.0
2013-12-10 12:30:00,113.71,114.05,113.6,113.98,11300.0,100.8494,101.1509,100.7518,101.0889,11300.0
2013-12-10 13:00:00,114.04,114.11,113.85,113.87,12800.0,101.1421,101.2042,100.9736,100.9913,12800.0
2013-12-10 13:30:00,113.87,114.13,113.82,113.9,14100.0,100.9913,101.2219,100.947,101.0179,14100.0
2013-12-10 14:00:00,113.84,114.11,113.84,114.04,18100.0,100.9647,101.2042,100.9647,101.1421,18100.0
2013-12-10 14:30:00,114.09,114.19,113.83,114.16,14600.0,101.1864,101.2751,100.9558,101.2485,14600.0
2013-12-10 15:00:00,114.19,114.5,114.19,114.44,13800.0,101.2751,101.55,101.2751,101.4968,13800.0
2013-12-10 15:30:00,114.44,114.55,114.07,114.5,78600.0,101.4968,101.5944,101.1687,101.55,78600.0
2013-12-11 09:30:00,114.17,114.99,113.13,113.59,18600.0,101.2574,101.9846,100.335,100.743,18600.0
2013-12-11 10:00:00,113.41,113.75,113.01,113.28,14800.0,100.5833,100.8849,100.2286,100.468,14800.0
2013-12-11 10:30:00,113.08,113.59,112.91,113.21,26900.0,100.2906,100.743,100.1399,100.4059,26900.0
2013-12-11 11:00:00,113.25,113.39,112.76,113.11,12300.0,100.4414,100.5656,100.0068,100.3173,12300.0
2013-12-11 11:30:00,113.0,113.07,112.46,113.01,15700.0,100.2197,100.2818,99.7408,100.2286,15700.0
2013-12-11 12:00:00,112.82,112.89,112.34,112.34,17400.0,100.0601,100.1221,99.6343,99.6343,17400.0
2013-12-11 12:30:00,112.38,112.53,112.29,112.32,18000.0,99.6698,99.8029,99.59,99.6166,18000.0
2013-12-11 13:00:00,112.32,112.72,112.3,112.3,13400.0,99.6166,99.9714,99.5989,99.5989,13400.0
2013-12-11 13:30:00,112.32,112.83,112.19,112.54,16500.0,99.6166,100.0689,99.5013,99.8117,16500.0
2013-12-11 14:00:00,112.54,112.6,112.24,112.46,20800.0,99.8117,99.8649,99.5457,99.7408,20800.0
2013-12-11 14:30:00,112.31,112.51,112.03,112.03,15100.0,99.6077,99.7851,99.3594,99.3594,15100.0
2013-12-11 15:00:00,112.08,112.24,111.93,112.05,26600.0,99.4037,99.5457,99.2707,99.3771,26600.0
2013-12-11 15:30:00,111.99,112.56,111.98,112.49,73500.0,99.3239,99.8295,99.3151,99.7674,73500.0
2013-12-12 09:30:00,112.2,113.74,111.48,113.25,22300.0,99.5102,100.876,98.8716,100.4414,22300.0
2013-12-12 10:00:00,113.18,115.06,113.14,114.99,51400.0,100.3793,102.0467,100.3439,101.9846,51400.0
2013-12-12 10:30:00,114.99,115.16,114.87,115.02,34400.0,101.9846,102.1354,101.8782,102.0112,34400.0
2013-12-12 11:00:00,114.95,115.0,114.27,114.37,20300.0,101.9492,101.9935,101.3461,101.4347,20300.0
2013-12-12 11:30:00,114.21,114.52,114.12,114.22,15200.0,101.2928,101.5678,101.213,101.3017,15200.0
2013-12-12 12:00:00,114.21,114.24,113.79,113.91,24700.0,101.2928,101.3195,100.9203,101.0268,24700.0
2013-12-12 12:30:00,113.91,114.0,113.78,113.83,15900.0,101.0268,101.1066,100.9115,100.9558,15900.0
2013-12-12 13:00:00,113.86,114.21,113.86,114.05,14900.0,100.9824,101.2928,100.9824,101.1509,14900.0
2013-12-12 13:30:00,113.96,114.1,113.92,113.98,18200.0,101.0711,101.1953,101.0356,101.0889,18200.0
2013-12-12 14:00:00,114.05,114.28,113.98,114.24,17400.0,101.1509,101.3549,101.0889,101.3195,17400.0
2013-12-12 14:30:00,114.25,114.41,114.12,114.26,22600.0,101.3283,101.4702,101.213,101.3372,22600.0
2013-12-12 15:00:00,114.26,114.45,114.14,114.45,34800.0,101.3372,101.5057,101.2308,101.5057,34800.0
2013-12-12 15:30:00,114.4,114.46,113.9,114.12,70400.0,101.4614,101.5146,101.0179,101.213,70400.0
2013-12-13 09:30:00,115.49,115.76,114.17,115.63,54200.0,102.4281,102.6675,101.2574,102.5522,54200.0
2013-12-13 10:00:00,115.67,117.71,115.59,116.94,63600.0,102.5877,104.397,102.5168,103.7141,63600.0
2013-12-13 10:30:00,116.93,117.11,116.08,116.27,58700.0,103.7052,103.8649,102.9513,103.1199,58700.0
2013-12-13 11:00:00,116.19,116.65,116.1,116.38,48100.0,103.0489,103.4569,102.9691,103.2174,48100.0
2013-12-13 11:30:00,116.37,116.61,116.21,116.45,24000.0,103.2085,103.4214,103.0666,103.2795,24000.0
2013-12-13 12:00:00,116.47,117.0,116.41,116.97,48500.0,103.2972,103.7673,103.244,103.7407,48500.0
2013-12-13 12:30:00,117.0,117.43,116.95,117.1,36000.0,103.7673,104.1487,103.723,103.856,36000.0
2013-12-13 13:00:00,117.03,117.26,117.02,117.19,24200.0,103.7939,103.9979,103.785,103.9358,24200.0
2013-12-13 13:30:00,117.19,117.77,117.09,117.18,39500.0,103.9358,104.4502,103.8471,103.9269,39500.0
2013-12-13 14:00:00,117.09,117.18,116.06,116.17,28500.0,103.8471,103.9269,102.9336,103.0312,28500.0
2013-12-13 14:30:00,116.1,116.68,115.91,116.55,23100.0,102.9691,103.4835,102.8006,103.3682,23100.0
2013-12-13 15:00:00,116.68,116.7,116.33,116.41,26700.0,103.4835,103.5012,103.1731,103.244,26700.0
2013-12-13 15:30:00,116.43,116.57,116.28,116.5,82600.0,103.2618,103.3859,103.1287,103.3238,82600.0
2013-12-16 09:30:00,118.77,119.98,116.72,116.84,61500.0,105.3371,106.4103,103.519,103.6254,61500.0
2013-12-16 10:00:00,116.87,117.07,116.5,116.8,60800.0,103.652,103.8294,103.3238,103.5899,60800.0
2013-12-16 10:30:00,116.93,116.93,116.17,116.77,41000.0,103.7052,103.7052,103.0312,103.5633,41000.0
2013-12-16 11:00:00,116.82,117.39,116.53,117.25,35500.0,103.6077,104.1132,103.3505,103.989,35500.0
2013-12-16 11:30:00,117.25,118.24,117.15,117.15,35500.0,103.989,104.8671,103.9003,103.9003,35500.0
2013-12-16 12:00:00,117.15,117.21,116.61,117.07,16800.0,103.9003,103.9535,103.4214,103.8294,16800.0
2013-12-16 12:30:00,116.94,117.05,116.81,116.81,15800.0,103.7141,103.8116,103.5988,103.5988,15800.0
2013-12-16 13:00:00,116.81,117.12,116.7,116.99,24800.0,103.5988,103.8737,103.5012,103.7584,24800.0
2013-12-16 13:30:00,116.9,117.25,116.88,117.19,18500.0,103.6786,103.989,103.6609,103.9358,18500.0
2013-12-16 14:00:00,117.19,117.26,116.91,117.06,26500.0,103.9358,103.9979,103.6875,103.8205,26500.0
2013-12-16 14:30:00,117.05,117.16,116.95,117.07,22200.0,103.8116,103.9092,103.723,103.8294,22200.0
2013-12-16 15:00:00,117.03,117.27,116.99,117.04,35800.0,103.7939,104.0068,103.7584,103.8028,35800.0
2013-12-16 15:30:00,117.08,117.24,116.79,117.06,122400.0,103.8382,103.9802,103.581,103.8205,122400.0
2013-12-17 09:30:00,112.0,115.9,109.69,110.5,258700.0,99.3328,102.7917,97.2841,98.0024,258700.0
2013-12-17 10:00:00,110.34,112.05,110.07,111.72,77800.0,97.8605,99.3771,97.6211,99.0845,77800.0
2013-12-17 10:30:00,111.72,113.85,111.45,113.33,118300.0,99.0845,100.9736,98.845,100.5124,118300.0
2013-12-17 11:00:00,113.25,113.71,110.89,111.12,108100.0,100.4414,100.8494,98.3483,98.5523,108100.0
2013-12-17 11:30:00,111.03,111.8,110.79,111.23,93700.0,98.4725,99.1554,98.2596,98.6499,93700.0
2013-12-17 12:00:00,111.2,111.56,110.11,110.43,78800.0,98.6233,98.9426,97.6566,97.9404,78800.0
2013-12-17 12:30:00,110.25,110.93,110.17,110.2,46300.0,97.7807,98.3838,97.7098,97.7364,46300.0
2013-12-17 13:00:00,110.27,110.72,110.05,110.48,42500.0,97.7985,98.1976,97.6033,97.9847,42500.0
2013-12-17 13:30:00,110.46,111.19,110.26,111.0,67600.0,97.967,98.6144,97.7896,98.4459,67600.0
2013-12-17 14:00:00,111.11,111.13,110.32,110.71,69400.0,98.5435,98.5612,97.8428,98.1887,69400.0
2013-12-17 14:30:00,110.63,110.89,110.17,110.31,39000.0,98.1177,98.3483,97.7098,97.8339,39000.0
2013-12-17 15:00:00,110.31,110.38,108.95,109.09,104500.0,97.8339,97.896,96.6278,96.7519,104500.0
2013-12-17 15:30:00,109.1,110.16,108.7,109.59,225800.0,96.7608,97.7009,96.406,97.1954,225800.0
2013-12-18 09:30:00,110.0,110.0,107.47,108.27,94900.0,97.559,97.559,95.3151,96.0247,94900.0
2013-12-18 10:00:00,108.27,109.58,108.25,109.44,48500.0,96.0247,97.1865,96.0069,97.0623,48500.0
2013-12-18 10:30:00,109.46,110.19,108.95,109.07,47500.0,97.0801,97.7275,96.6278,96.7342,47500.0
2013-12-18 11:00:00,108.95,109.3,108.75,108.93,31600.0,96.6278,96.9382,96.4504,96.61,31600.0
2013-12-18 11:30:00,108.88,108.88,108.39,108.76,28700.0,96.5657,96.5657,96.1311,96.4592,28700.0
2013-12-18 12:00:00,108.8,108.97,108.47,108.48,21100.0,96.4947,96.6455,96.202,96.2109,21100.0
2013-12-18 12:30:00,108.52,108.85,108.52,108.83,21200.0,96.2464,96.5391,96.2464,96.5213,21200.0
2013-12-18 13:00:00,108.81,108.94,108.6,108.94,18500.0,96.5036,96.6189,96.3173,96.6189,18500.0
2013-12-18 13:30:00,108.9,109.22,108.68,109.1,28100.0,96.5834,96.8672,96.3883,96.7608,28100.0
2013-12-18 14:00:00,109.07,109.67,108.1,109.4,34200.0,96.7342,97.2663,95.8739,97.0269,34200.0
2013-12-18 14:30:00,109.4,109.68,109.14,109.6,41200.0,97.0269,97.2752,96.7963,97.2042,41200.0
2013-12-18 15:00:00,109.63,109.9,109.44,109.61,55500.0,97.2308,97.4703,97.0623,97.2131,55500.0
2013-12-18 15:30:00,109.65,110.0,109.57,109.95,114700.0,97.2486,97.559,97.1776,97.5147,114700.0
2013-12-19 09:30:00,109.69,109.99,108.93,108.97,27500.0,97.2841,97.5501,96.61,96.6455,27500.0
2013-12-19 10:00:00,109.09,109.64,108.72,109.59,46900.0,96.7519,97.2397,96.4238,97.1954,46900.0
2013-12-19 10:30:00,109.53,109.84,109.47,109.68,60300.0,97.1422,97.4171,97.0889,97.2752,60300.0
2013-12-19 11:00:00,109.75,109.85,109.54,109.57,23600.0,97.3373,97.426,97.151,97.1776,23600.0
2013-12-19 11:30:00,109.55,109.91,109.55,109.79,19800.0,97.1599,97.4792,97.1599,97.3727,19800.0
2013-12-19 12:00:00,109.79,109.9,109.26,109.51,25200.0,97.3727,97.4703,96.9027,97.1244,25200.0
2013-12-19 12:30:00,109.5,109.7,109.5,109.58,23300.0,97.1155,97.2929,97.1155,97.1865,23300.0
2013-12-19 13:00:00,109.67,109.7,109.42,109.65,46200.0,97.2663,97.2929,97.0446,97.2486,46200.0
2013-12-19 13:30:00,109.66,109.66,109.44,109.66,14700.0,97.2574,97.2574,97.0623,97.2574,14700.0
2013-12-19 14:00:00,109.66,109.7,109.6,109.63,30800.0,97.2574,97.2929,97.2042,97.2308,30800.0
2013-12-19 14:30:00,109.63,109.73,109.62,109.7,26500.0,97.2308,97.3195,97.222,97.2929,26500.0
2013-12-19 15:00:00,109.69,109.7,109.61,109.63,40300.0,97.2841,97.2929,97.2131,97.2308,40300.0
2013-12-19 15:30:00,109.63,109.7,109.29,109.3,92700.0,97.2308,97.2929,96.9293,96.9382,92700.0
2013-12-20 09:30:00,109.1,109.86,108.79,109.38,65800.0,96.7608,97.4348,96.4858,97.0091,65800.0
2013-12-20 10:00:00,109.49,109.66,109.13,109.57,34200.0,97.1067,97.2574,96.7874,97.1776,34200.0
2013-12-20 10:30:00,109.57,109.75,109.46,109.53,19500.0,97.1776,97.3373,97.0801,97.1422,19500.0
2013-12-20 11:00:00,109.54,109.74,109.47,109.66,14300.0,97.151,97.3284,97.0889,97.2574,14300.0
2013-12-20 11:30:00,109.64,109.79,109.58,109.62,23700.0,97.2397,97.3727,97.1865,97.222,23700.0
2013-12-20 12:00:00,109.64,109.72,109.56,109.61,25000.0,97.2397,97.3107,97.1688,97.2131,25000.0
2013-12-20 12:30:00,109.61,109.72,109.53,109.53,23400.0,97.2131,97.3107,97.1422,97.1422,23400.0
2013-12-20 13:00:00,109.53,109.68,109.5,109.6,24500.0,97.1422,97.2752,97.1155,97.2042,24500.0
2013-12-20 13:30:00,109.62,109.7,109.55,109.62,24600.0,97.222,97.2929,97.1599,97.222,24600.0
2013-12-20 14:00:00,109.64,109.8,109.56,109.6,40000.0,97.2397,97.3816,97.1688,97.2042,40000.0
2013-12-20 14:30:00,109.59,110.05,109.46,109.55,45300.0,97.1954,97.6033,97.0801,97.1599,45300.0
2013-12-20 15:00:00,109.55,109.6,109.46,109.49,38700.0,97.1599,97.2042,97.0801,97.1067,38700.0
2013-12-20 15:30:00,109.49,109.56,109.41,109.44,121900.0,97.1067,97.1688,97.0357,97.0623,121900.0
2013-12-23 09:30:00,109.65,109.75,108.88,109.75,40400.0,97.2486,97.3373,96.5657,97.3373,40400.0
2013-12-23 10:00:00,109.58,109.82,109.11,109.6,57700.0,97.1865,97.3994,96.7697,97.2042,57700.0
2013-12-23 10:30:00,109.55,109.7,109.27,109.44,43700.0,97.1599,97.2929,96.9116,97.0623,43700.0
2013-12-23 11:00:00,109.4,109.59,109.16,109.17,30400.0,97.0269,97.1954,96.814,96.8229,30400.0
2013-12-23 11:30:00,109.23,109.32,109.08,109.15,42100.0,96.8761,96.9559,96.743,96.8051,42100.0
2013-12-23 12:00:00,109.15,109.29,108.95,109.1,36600.0,96.8051,96.9293,96.6278,96.7608,36600.0
2013-12-23 12:30:00,109.05,109.55,109.05,109.45,26600.0,96.7164,97.1599,96.7164,97.0712,26600.0
2013-12-23 13:00:00,109.45,109.53,109.36,109.44,23800.0,97.0712,97.1422,96.9914,97.0623,23800.0
2013-12-23 13:30:00,109.41,109.46,109.24,109.31,24000.0,97.0357,97.0801,96.885,96.947,24000.0
2013-12-23 14:00:00,109.32,109.47,109.2,109.23,49100.0,96.9559,97.0889,96.8495,96.8761,49100.0
2013-12-23 14:30:00,109.24,109.32,109.21,109.24,36600.0,96.885,96.9559,96.8583,96.885,36600.0
2013-12-23 15:00:00,109.25,109.31,109.22,109.29,47800.0,96.8938,96.947,96.8672,96.9293,47800.0
2013-12-23 15:30:00,109.3,109.41,109.18,109.39,99500.0,96.9382,97.0357,96.8317,97.018,99500.0
2013-12-24 09:30:00,109.02,109.5,108.94,109.32,90600.0,96.6898,97.1155,96.6189,96.9559,90600.0
2013-12-24 10:00:00,109.33,109.57,109.18,109.2,56600.0,96.9648,97.1776,96.8317,96.8495,56600.0
2013-12-24 10:30:00,109.22,109.62,109.2,109.5,61700.0,96.8672,97.222,96.8495,97.1155,61700.0
2013-12-24 11:00:00,109.5,109.62,109.42,109.6,33900.0,97.1155,97.222,97.0446,97.2042,33900.0
2013-12-24 11:30:00,109.61,109.62,109.45,109.62,32300.0,97.2131,97.222,97.0712,97.222,32300.0
2013-12-24 12:00:00,109.62,109.62,109.45,109.48,32200.0,97.222,97.222,97.0712,97.0978,32200.0
2013-12-24 12:30:00,109.44,109.5,109.19,109.31,53500.0,97.0623,97.1155,96.8406,96.947,53500.0
2013-12-26 09:30:00,109.9,109.91,109.18,109.6,42700.0,97.4703,97.4792,96.8317,97.2042,42700.0
2013-12-26 10:00:00,109.67,109.83,109.18,109.67,32400.0,97.2663,97.4082,96.8317,97.2663,32400.0
2013-12-26 10:30:00,109.67,109.74,109.35,109.58,22900.0,97.2663,97.3284,96.9825,97.1865,22900.0
2013-12-26 11:00:00,109.61,109.62,108.86,109.14,34600.0,97.2131,97.222,96.5479,96.7963,34600.0
2013-12-26 11:30:00,109.05,109.22,108.9,109.04,20600.0,96.7164,96.8672,96.5834,96.7076,20600.0
2013-12-26 12:00:00,108.97,109.11,108.86,109.01,9600.0,96.6455,96.7697,96.5479,96.681,9600.0
2013-12-26 12:30:00,109.13,109.15,108.86,108.99,12100.0,96.7874,96.8051,96.5479,96.6632,12100.0
2013-12-26 13:00:00,109.04,109.04,108.8,108.89,10000.0,96.7076,96.7076,96.4947,96.5745,10000.0
2013-12-26 13:30:00,108.91,108.92,108.7,108.79,25600.0,96.5923,96.6011,96.406,96.4858,25600.0
2013-12-26 14:00:00,108.75,108.82,108.5,108.53,21600.0,96.4504,96.5125,96.2286,96.2553,21600.0
2013-12-26 14:30:00,108.53,108.57,108.24,108.24,42000.0,96.2553,96.2907,95.9981,95.9981,42000.0
2013-12-26 15:00:00,108.28,108.31,108.13,108.29,42800.0,96.0335,96.0601,95.9005,96.0424,42800.0
2013-12-26 15:30:00,108.26,108.35,108.03,108.06,78300.0,96.0158,96.0956,95.8118,95.8384,78300.0
2013-12-27 09:30:00,108.52,109.0,108.01,108.77,28200.0,96.2464,96.6721,95.7941,96.4681,28200.0
2013-12-27 10:00:00,108.73,108.85,108.49,108.68,30000.0,96.4326,96.5391,96.2198,96.3883,30000.0
2013-12-27 10:30:00,108.75,108.87,108.48,108.7,35900.0,96.4504,96.5568,96.2109,96.406,35900.0
2013-12-27 11:00:00,108.74,108.83,108.54,108.67,24000.0,96.4415,96.5213,96.2641,96.3794,24000.0
2013-12-27 11:30:00,108.72,108.91,108.67,108.72,32500.0,96.4238,96.5923,96.3794,96.4238,32500.0
2013-12-27 12:00:00,108.72,108.8,108.65,108.7,12900.0,96.4238,96.4947,96.3617,96.406,12900.0
2013-12-27 12:30:00,108.7,108.85,108.66,108.83,52100.0,96.406,96.5391,96.3705,96.5213,52100.0
2013-12-27 13:00:00,108.83,108.97,108.8,108.89,32100.0,96.5213,96.6455,96.4947,96.5745,32100.0
2013-12-27 13:30:00,108.84,108.9,108.59,108.7,22200.0,96.5302,96.5834,96.3085,96.406,22200.0
2013-12-27 14:00:00,108.68,108.96,108.68,108.89,23000.0,96.3883,96.6366,96.3883,96.5745,23000.0
2013-12-27 14:30:00,108.88,109.06,108.78,108.96,26100.0,96.5657,96.7253,96.477,96.6366,26100.0
2013-12-27 15:00:00,108.94,108.95,108.69,108.86,37400.0,96.6189,96.6278,96.3972,96.5479,37400.0
2013-12-27 15:30:00,108.87,108.93,108.66,108.78,82400.0,96.5568,96.61,96.3705,96.477,82400.0
2013-12-30 09:30:00,108.7,109.0,108.69,108.78,13000.0,96.406,96.6721,96.3972,96.477,13000.0
2013-12-30 10:00:00,108.73,108.85,108.54,108.7,23400.0,96.4326,96.5391,96.2641,96.406,23400.0
2013-12-30 10:30:00,108.7,108.79,108.57,108.71,25600.0,96.406,96.4858,96.2907,96.4149,25600.0
2013-12-30 11:00:00,108.67,108.9,108.61,108.84,18500.0,96.3794,96.5834,96.3262,96.5302,18500.0
2013-12-30 11:30:00,108.83,108.95,108.67,108.79,16000.0,96.5213,96.6278,96.3794,96.4858,16000.0
2013-12-30 12:00:00,108.81,108.91,108.69,108.86,20700.0,96.5036,96.5923,96.3972,96.5479,20700.0
2013-12-30 12:30:00,108.88,109.08,108.75,109.06,29700.0,96.5657,96.743,96.4504,96.7253,29700.0
2013-12-30 13:00:00,109.08,109.09,108.88,109.07,33300.0,96.743,96.7519,96.5657,96.7342,33300.0
2013-12-30 13:30:00,109.06,109.12,108.97,109.06,23500.0,96.7253,96.7785,96.6455,96.7253,23500.0
2013-12-30 14:00:00,109.11,109.27,109.03,109.16,26700.0,96.7697,96.9116,96.6987,96.814,26700.0
2013-12-30 14:30:00,109.15,109.23,109.04,109.08,25700.0,96.8051,96.8761,96.7076,96.743,25700.0
2013-12-30 15:00:00,109.13,109.19,108.97,108.99,34600.0,96.7874,96.8406,96.6455,96.6632,34600.0
2013-12-30 15:30:00,108.95,109.09,108.84,108.86,63800.0,96.6278,96.7519,96.5302,96.5479,63800.0
2013-12-31 09:30:00,109.2,109.68,108.78,108.98,53000.0,96.8495,97.2752,96.477,96.6544,53000.0
2013-12-31 10:00:00,109.03,109.37,108.93,109.28,16400.0,96.6987,97.0002,96.61,96.9204,16400.0
2013-12-31 10:30:00,109.21,109.36,108.98,109.34,16700.0,96.8583,96.9914,96.6544,96.9736,16700.0
2013-12-31 11:00:00,109.35,109.48,109.06,109.35,15400.0,96.9825,97.0978,96.7253,96.9825,15400.0
2013-12-31 11:30:00,109.35,109.43,109.2,109.31,11100.0,96.9825,97.0535,96.8495,96.947,11100.0
2013-12-31 12:00:00,109.31,109.44,109.13,109.16,15800.0,96.947,97.0623,96.7874,96.814,15800.0
2013-12-31 12:30:00,109.16,109.35,109.16,109.29,10700.0,96.814,96.9825,96.814,96.9293,10700.0
2013-12-31 13:00:00,109.16,109.26,108.92,109.07,8800.0,96.814,96.9027,96.6011,96.7342,8800.0
2013-12-31 13:30:00,109.15,109.31,109.11,109.2,13900.0,96.8051,96.947,96.7697,96.8495,13900.0
2013-12-31 14:00:00,109.18,109.25,108.87,108.9,11500.0,96.8317,96.8938,96.5568,96.5834,11500.0
2013-12-31 14:30:00,108.96,109.0,108.54,108.54,13900.0,96.6366,96.6721,96.2641,96.2641,13900.0
2013-12-31 15:00:00,108.62,108.88,108.55,108.82,28700.0,96.3351,96.5657,96.273,96.5125,28700.0
2013-12-31 15:30:00,108.82,108.91,108.49,108.57,74700.0,96.5125,96.5923,96.2198,96.2907,74700.0
2014-01-02 09:30:00,108.65,109.15,107.35,108.1,70600.0,96.3617,96.8051,95.2087,95.8739,70600.0
2014-01-02 10:00:00,108.07,108.27,107.79,108.1,67800.0,95.8473,96.0247,95.5989,95.8739,67800.0
2014-01-02 10:30:00,108.2,108.25,107.33,107.45,62100.0,95.9626,96.0069,95.191,95.2974,62100.0
2014-01-02 11:00:00,107.51,108.21,107.5,108.13,28900.0,95.3506,95.9714,95.3417,95.9005,28900.0
2014-01-02 11:30:00,108.09,108.17,107.73,107.86,42000.0,95.865,95.936,95.5457,95.661,42000.0
2014-01-02 12:00:00,107.9,108.16,107.86,107.95,34700.0,95.6965,95.9271,95.661,95.7409,34700.0
2014-01-02 12:30:00,108.02,108.15,107.88,108.12,37700.0,95.8029,95.9182,95.6788,95.8916,37700.0
2014-01-02 13:00:00,108.11,108.67,108.08,108.66,48000.0,95.8828,96.3794,95.8561,96.3705,48000.0
2014-01-02 13:30:00,108.66,108.93,108.44,108.65,33900.0,96.3705,96.61,96.1754,96.3617,33900.0
2014-01-02 14:00:00,108.67,108.67,108.36,108.5,43600.0,96.3794,96.3794,96.1045,96.2286,43600.0
2014-01-02 14:30:00,108.49,108.76,108.26,108.28,56100.0,96.2198,96.4592,96.0158,96.0335,56100.0
2014-01-02 15:00:00,108.27,108.74,108.27,108.61,69200.0,96.0247,96.4415,96.0247,96.3262,69200.0
2014-01-02 15:30:00,108.54,108.74,108.4,108.44,121400.0,96.2641,96.4415,96.14,96.1754,121400.0
2014-01-03 09:30:00,108.65,109.0,108.2,108.27,123200.0,96.3617,96.6721,95.9626,96.0247,123200.0
2014-01-03 10:00:00,108.52,108.83,108.44,108.81,61800.0,96.2464,96.5213,96.1754,96.5036,61800.0
2014-01-03 10:30:00,108.88,108.99,108.62,108.65,38800.0,96.5657,96.6632,96.3351,96.3617,38800.0
2014-01-03 11:00:00,108.68,108.82,108.44,108.44,18600.0,96.3883,96.5125,96.1754,96.1754,18600.0
2014-01-03 11:30:00,108.44,108.55,107.96,108.03,26200.0,96.1754,96.273,95.7497,95.8118,26200.0
2014-01-03 12:00:00,108.05,108.4,107.96,108.31,17300.0,95.8295,96.14,95.7497,96.0601,17300.0
2014-01-03 12:30:00,108.26,108.61,108.25,108.3,43000.0,96.0158,96.3262,96.0069,96.0513,43000.0
2014-01-03 13:00:00,108.3,108.31,108.05,108.14,46400.0,96.0513,96.0601,95.8295,95.9094,46400.0
2014-01-03 13:30:00,108.08,108.13,107.91,108.08,31600.0,95.8561,95.9005,95.7054,95.8561,31600.0
2014-01-03 14:00:00,108.1,108.26,108.05,108.24,34300.0,95.8739,96.0158,95.8295,95.9981,34300.0
2014-01-03 14:30:00,108.25,108.71,108.18,108.61,24400.0,96.0069,96.4149,95.9448,96.3262,24400.0
2014-01-03 15:00:00,108.68,108.79,108.55,108.61,35900.0,96.3883,96.4858,96.273,96.3262,35900.0
2014-01-03 15:30:00,108.58,108.7,108.42,108.5,107500.0,96.2996,96.406,96.1577,96.2286,107500.0
2014-01-06 09:30:00,109.0,109.57,108.22,108.32,21100.0,96.6721,97.1776,95.9803,96.069,21100.0
2014-01-06 10:00:00,108.32,108.95,108.0,108.69,20000.0,96.069,96.6278,95.7852,96.3972,20000.0
2014-01-06 10:30:00,108.66,108.66,108.21,108.21,15000.0,96.3705,96.3705,95.9714,95.9714,15000.0
2014-01-06 11:00:00,108.22,108.43,107.94,107.94,29100.0,95.9803,96.1666,95.732,95.732,29100.0
2014-01-06 11:30:00,107.9,108.06,107.49,107.61,21500.0,95.6965,95.8384,95.3329,95.4393,21500.0
2014-01-06 12:00:00,107.61,107.66,107.37,107.57,13200.0,95.4393,95.4836,95.2264,95.4038,13200.0
2014-01-06 12:30:00,107.51,107.66,107.38,107.38,13800.0,95.3506,95.4836,95.2353,95.2353,13800.0
2014-01-06 13:00:00,107.48,107.48,107.22,107.38,25600.0,95.324,95.324,95.0934,95.2353,25600.0
2014-01-06 13:30:00,107.42,107.45,107.01,107.3,20800.0,95.2708,95.2974,94.9072,95.1644,20800.0
2014-01-06 14:00:00,107.34,107.56,107.29,107.42,20600.0,95.1998,95.395,95.1555,95.2708,20600.0
2014-01-06 14:30:00,107.43,107.55,107.17,107.31,31300.0,95.2797,95.3861,95.0491,95.1732,31300.0
2014-01-06 15:00:00,107.3,107.3,106.85,106.88,42400.0,95.1644,95.1644,94.7653,94.7919,42400.0
2014-01-06 15:30:00,106.85,106.92,106.35,106.36,111900.0,94.7653,94.8273,94.3218,94.3307,111900.0
2014-01-07 09:30:00,106.41,107.66,106.41,107.13,18400.0,94.375,95.4836,94.375,95.0136,18400.0
2014-01-07 10:00:00,107.32,107.32,106.8,107.0,28900.0,95.1821,95.1821,94.7209,94.8983,28900.0
2014-01-07 10:30:00,107.0,107.05,106.45,106.76,37300.0,94.8983,94.9426,94.4105,94.6854,37300.0
2014-01-07 11:00:00,106.75,107.05,106.52,106.97,23500.0,94.6766,94.9426,94.4726,94.8717,23500.0
2014-01-07 11:30:00,106.99,107.05,106.92,106.97,15600.0,94.8894,94.9426,94.8273,94.8717,15600.0
2014-01-07 12:00:00,107.01,107.06,106.92,106.95,21400.0,94.9072,94.9515,94.8273,94.854,21400.0
2014-01-07 12:30:00,106.97,107.04,106.81,106.98,17800.0,94.8717,94.9338,94.7298,94.8806,17800.0
2014-01-07 13:00:00,107.0,107.07,106.96,107.0,19500.0,94.8983,94.9604,94.8628,94.8983,19500.0
2014-01-07 13:30:00,107.03,107.14,106.89,106.92,24900.0,94.9249,95.0225,94.8007,94.8273,24900.0
2014-01-07 14:00:00,106.92,107.04,106.81,106.87,35200.0,94.8273,94.9338,94.7298,94.783,35200.0
2014-01-07 14:30:00,106.99,107.08,106.94,107.01,19900.0,94.8894,94.9692,94.8451,94.9072,19900.0
2014-01-07 15:00:00,107.04,107.24,107.0,107.21,25300.0,94.9338,95.1112,94.8983,95.0845,25300.0
2014-01-07 15:30:00,107.21,107.25,107.07,107.1,57700.0,95.0845,95.12,94.9604,94.987,57700.0
2014-01-08 09:30:00,107.4,107.4,106.66,106.99,14400.0,95.2531,95.2531,94.5967,94.8894,14400.0
2014-01-08 10:00:00,107.07,107.25,106.97,107.17,23600.0,94.9604,95.12,94.8717,95.0491,23600.0
2014-01-08 10:30:00,107.17,107.47,107.11,107.47,12900.0,95.0491,95.3151,94.9959,95.3151,12900.0
2014-01-08 11:00:00,107.43,107.45,107.22,107.41,18700.0,95.2797,95.2974,95.0934,95.2619,18700.0
2014-01-08 11:30:00,107.41,107.75,107.41,107.69,20500.0,95.2619,95.5635,95.2619,95.5103,20500.0
2014-01-08 12:00:00,107.67,107.72,107.38,107.44,14100.0,95.4925,95.5369,95.2353,95.2885,14100.0
2014-01-08 12:30:00,107.44,107.6,107.3,107.6,15000.0,95.2885,95.4304,95.1644,95.4304,15000.0
2014-01-08 13:00:00,107.6,107.7,107.47,107.63,13300.0,95.4304,95.5191,95.3151,95.457,13300.0
2014-01-08 13:30:00,107.61,107.83,107.59,107.82,17300.0,95.4393,95.6344,95.4216,95.6256,17300.0
2014-01-08 14:00:00,107.81,107.95,107.18,107.18,38200.0,95.6167,95.7409,95.0579,95.0579,38200.0
2014-01-08 14:30:00,107.2,107.31,107.05,107.1,31900.0,95.0757,95.1732,94.9426,94.987,31900.0
2014-01-08 15:00:00,107.1,107.19,106.86,106.96,35800.0,94.987,95.0668,94.7741,94.8628,35800.0
2014-01-08 15:30:00,106.91,107.11,106.83,106.92,143400.0,94.8185,94.9959,94.7475,94.8273,143400.0
2014-01-09 09:30:00,107.07,107.45,106.29,106.45,38900.0,94.9604,95.2974,94.2686,94.4105,38900.0
2014-01-09 10:00:00,106.32,106.48,105.87,106.38,35400.0,94.2952,94.4371,93.8961,94.3484,35400.0
2014-01-09 10:30:00,106.37,106.54,106.07,106.4,19500.0,94.3395,94.4903,94.0735,94.3662,19500.0
2014-01-09 11:00:00,106.33,106.34,105.93,106.01,28300.0,94.3041,94.3129,93.9493,94.0203,28300.0
2014-01-09 11:30:00,106.04,106.3,105.93,106.09,24700.0,94.0469,94.2775,93.9493,94.0912,24700.0
2014-01-09 12:00:00,106.05,106.23,105.94,106.2,22500.0,94.0557,94.2154,93.9582,94.1888,22500.0
2014-01-09 12:30:00,106.17,106.53,106.16,106.47,48000.0,94.1622,94.4815,94.1533,94.4282,48000.0
2014-01-09 13:00:00,106.55,106.7,106.44,106.68,17200.0,94.4992,94.6322,94.4016,94.6145,17200.0
2014-01-09 13:30:00,106.7,106.7,106.3,106.37,24100.0,94.6322,94.6322,94.2775,94.3395,24100.0
2014-01-09 14:00:00,106.35,106.59,106.24,106.53,23600.0,94.3218,94.5347,94.2243,94.4815,23600.0
2014-01-09 14:30:00,106.51,106.68,106.36,106.53,32200.0,94.4637,94.6145,94.3307,94.4815,32200.0
2014-01-09 15:00:00,106.5,106.6,106.33,106.57,46900.0,94.4548,94.5435,94.3041,94.5169,46900.0
2014-01-09 15:30:00,106.58,106.6,106.18,106.24,93700.0,94.5258,94.5435,94.171,94.2243,93700.0
2014-01-10 09:30:00,106.5,107.1,106.3,106.71,22200.0,94.4548,94.987,94.2775,94.6411,22200.0
2014-01-10 10:00:00,106.65,106.8,106.43,106.7,30200.0,94.5879,94.7209,94.3928,94.6322,30200.0
2014-01-10 10:30:00,106.8,106.85,106.58,106.84,23600.0,94.7209,94.7653,94.5258,94.7564,23600.0
2014-01-10 11:00:00,106.82,106.84,106.5,106.56,25600.0,94.7387,94.7564,94.4548,94.5081,25600.0
2014-01-10 11:30:00,106.5,106.65,106.36,106.57,25400.0,94.4548,94.5879,94.3307,94.5169,25400.0
2014-01-10 12:00:00,106.51,106.68,106.31,106.47,24800.0,94.4637,94.6145,94.2863,94.4282,24800.0
2014-01-10 12:30:00,106.48,106.76,106.38,106.61,21500.0,94.4371,94.6854,94.3484,94.5524,21500.0
2014-01-10 13:00:00,106.57,106.6,106.47,106.51,19700.0,94.5169,94.5435,94.4282,94.4637,19700.0
2014-01-10 13:30:00,106.52,106.58,106.43,106.5,21300.0,94.4726,94.5258,94.3928,94.4548,21300.0
2014-01-10 14:00:00,106.5,106.55,106.24,106.34,30200.0,94.4548,94.4992,94.2243,94.3129,30200.0
2014-01-10 14:30:00,106.41,106.42,106.12,106.22,34200.0,94.375,94.3839,94.1178,94.2065,34200.0
2014-01-10 15:00:00,106.23,106.74,106.21,106.59,44500.0,94.2154,94.6677,94.1976,94.5347,44500.0
2014-01-10 15:30:00,106.6,106.82,106.49,106.81,75400.0,94.5435,94.7387,94.446,94.7298,75400.0
2014-01-13 09:30:00,106.94,107.44,106.51,107.08,10300.0,94.8451,95.2885,94.4637,94.9692,10300.0
2014-01-13 10:00:00,107.06,107.54,106.99,107.37,31500.0,94.9515,95.3772,94.8894,95.2264,31500.0
2014-01-13 10:30:00,107.42,107.6,107.33,107.56,14900.0,95.2708,95.4304,95.191,95.395,14900.0
2014-01-13 11:00:00,107.67,107.82,107.58,107.82,28200.0,95.4925,95.6256,95.4127,95.6256,28200.0
2014-01-13 11:30:00,107.82,107.89,107.63,107.75,26800.0,95.6256,95.6876,95.457,95.5635,26800.0
2014-01-13 12:00:00,107.77,107.88,107.57,107.62,26500.0,95.5812,95.6788,95.4038,95.4482,26500.0
2014-01-13 12:30:00,107.63,107.79,107.62,107.75,30700.0,95.457,95.5989,95.4482,95.5635,30700.0
2014-01-13 13:00:00,107.69,107.75,107.35,107.55,23800.0,95.5103,95.5635,95.2087,95.3861,23800.0
2014-01-13 13:30:00,107.55,107.72,107.5,107.69,27800.0,95.3861,95.5369,95.3417,95.5103,27800.0
2014-01-13 14:00:00,107.68,107.74,107.12,107.12,22400.0,95.5014,95.5546,95.0047,95.0047,22400.0
2014-01-13 14:30:00,107.12,107.16,106.77,106.92,14400.0,95.0047,95.0402,94.6943,94.8273,14400.0
2014-01-13 15:00:00,106.85,106.85,106.5,106.68,15900.0,94.7653,94.7653,94.4548,94.6145,15900.0
2014-01-13 15:30:00,106.65,106.65,106.24,106.61,40600.0,94.5879,94.5879,94.2243,94.5524,40600.0
2014-01-14 09:30:00,106.66,107.42,106.63,106.9,21200.0,94.5967,95.2708,94.5701,94.8096,21200.0
2014-01-14 10:00:00,106.82,107.49,106.82,106.9,29200.0,94.7387,95.3329,94.7387,94.8096,29200.0
2014-01-14 10:30:00,106.92,107.52,106.92,107.52,21100.0,94.8273,95.3595,94.8273,95.3595,21100.0
2014-01-14 11:00:00,107.55,107.55,107.06,107.5,26900.0,95.3861,95.3861,94.9515,95.3417,26900.0
2014-01-14 11:30:00,107.5,107.5,106.84,106.88,20100.0,95.3417,95.3417,94.7564,94.7919,20100.0
2014-01-14 12:00:00,106.95,107.53,106.92,107.34,18200.0,94.854,95.3684,94.8273,95.1998,18200.0
2014-01-14 12:30:00,107.29,107.49,107.28,107.46,9800.0,95.1555,95.3329,95.1466,95.3063,9800.0
2014-01-14 13:00:00,107.45,107.45,107.26,107.37,12400.0,95.2974,95.2974,95.1289,95.2264,12400.0
2014-01-14 13:30:00,107.38,107.38,107.06,107.25,12500.0,95.2353,95.2353,94.9515,95.12,12500.0
2014-01-14 14:00:00,107.26,107.28,107.17,107.25,7300.0,95.1289,95.1466,95.0491,95.12,7300.0
2014-01-14 14:30:00,107.25,107.25,107.08,107.22,15600.0,95.12,95.12,94.9692,95.0934,15600.0
2014-01-14 15:00:00,107.22,107.25,107.15,107.22,28300.0,95.0934,95.12,95.0313,95.0934,28300.0
2014-01-14 15:30:00,107.23,107.25,107.01,107.15,39600.0,95.1023,95.12,94.9072,95.0313,39600.0
2014-01-15 09:30:00,107.2,107.91,107.2,107.77,30500.0,95.0757,95.7054,95.0757,95.5812,30500.0
2014-01-15 10:00:00,107.83,107.98,107.74,107.89,45300.0,95.6344,95.7675,95.5546,95.6876,45300.0
2014-01-15 10:30:00,107.91,107.99,107.82,107.89,12700.0,95.7054,95.7763,95.6256,95.6876,12700.0
2014-01-15 11:00:00,107.94,108.0,107.6,107.6,27000.0,95.732,95.7852,95.4304,95.4304,27000.0
2014-01-15 11:30:00,107.64,107.79,107.46,107.56,18000.0,95.4659,95.5989,95.3063,95.395,18000.0
2014-01-15 12:00:00,107.55,107.79,107.48,107.79,21800.0,95.3861,95.5989,95.324,95.5989,21800.0
2014-01-15 12:30:00,107.8,108.0,107.8,107.86,21200.0,95.6078,95.7852,95.6078,95.661,21200.0
2014-01-15 13:00:00,107.91,108.02,107.89,107.99,20200.0,95.7054,95.8029,95.6876,95.7763,20200.0
2014-01-15 13:30:00,108.0,108.0,107.69,107.7,18500.0,95.7852,95.7852,95.5103,95.5191,18500.0
2014-01-15 14:00:00,107.72,107.9,107.67,107.8,22900.0,95.5369,95.6965,95.4925,95.6078,22900.0
2014-01-15 14:30:00,107.84,107.89,107.63,107.7,14200.0,95.6433,95.6876,95.457,95.5191,14200.0
2014-01-15 15:00:00,107.7,107.73,107.58,107.72,21800.0,95.5191,95.5457,95.4127,95.5369,21800.0
2014-01-15 15:30:00,107.72,107.76,107.53,107.67,65100.0,95.5369,95.5723,95.3684,95.4925,65100.0
2014-01-16 09:30:00,107.75,107.98,106.84,107.45,19100.0,95.5635,95.7675,94.7564,95.2974,19100.0
2014-01-16 10:00:00,107.38,107.56,107.01,107.08,20500.0,95.2353,95.395,94.9072,94.9692,20500.0
2014-01-16 10:30:00,106.98,107.17,106.91,107.14,22200.0,94.8806,95.0491,94.8185,95.0225,22200.0
2014-01-16 11:00:00,107.09,107.19,106.93,107.08,17800.0,94.9781,95.0668,94.8362,94.9692,17800.0
2014-01-16 11:30:00,107.08,107.6,107.08,107.46,34500.0,94.9692,95.4304,94.9692,95.3063,34500.0
2014-01-16 12:00:00,107.45,107.91,107.32,107.91,17100.0,95.2974,95.7054,95.1821,95.7054,17100.0
2014-01-16 12:30:00,107.84,107.96,107.76,107.89,17500.0,95.6433,95.7497,95.5723,95.6876,17500.0
2014-01-16 13:00:00,107.93,107.97,107.79,107.9,16200.0,95.7231,95.7586,95.5989,95.6965,16200.0
2014-01-16 13:30:00,107.95,108.12,107.9,107.97,19700.0,95.7409,95.8916,95.6965,95.7586,19700.0
2014-01-16 14:00:00,107.96,108.06,107.76,108.01,28400.0,95.7497,95.8384,95.5723,95.7941,28400.0
2014-01-16 14:30:00,108.0,108.17,107.88,108.16,20800.0,95.7852,95.936,95.6788,95.9271,20800.0
2014-01-16 15:00:00,108.12,108.2,108.07,108.2,24000.0,95.8916,95.9626,95.8473,95.9626,24000.0
2014-01-16 15:30:00,108.21,108.32,108.09,108.14,55400.0,95.9714,96.069,95.865,95.9094,55400.0
2014-01-17 09:30:00,107.99,108.23,106.62,107.2,35300.0,95.7763,95.9892,94.5613,95.0757,35300.0
2014-01-17 10:00:00,107.01,107.11,106.81,106.88,22400.0,94.9072,94.9959,94.7298,94.7919,22400.0
2014-01-17 10:30:00,106.95,107.08,106.72,107.08,23500.0,94.854,94.9692,94.65,94.9692,23500.0
2014-01-17 11:00:00,107.13,107.41,106.98,107.41,12700.0,95.0136,95.2619,94.8806,95.2619,12700.0
2014-01-17 11:30:00,107.56,107.56,107.0,107.24,11400.0,95.395,95.395,94.8983,95.1112,11400.0
2014-01-17 12:00:00,107.25,107.53,107.11,107.17,8900.0,95.12,95.3684,94.9959,95.0491,8900.0
2014-01-17 12:30:00,107.16,107.3,107.13,107.3,11100.0,95.0402,95.1644,95.0136,95.1644,11100.0
2014-01-17 13:00:00,107.26,107.28,107.1,107.16,26400.0,95.1289,95.1466,94.987,95.0402,26400.0
2014-01-17 13:30:00,107.13,107.57,107.12,107.56,11600.0,95.0136,95.4038,95.0047,95.395,11600.0
2014-01-17 14:00:00,107.53,107.93,107.53,107.65,16700.0,95.3684,95.7231,95.3684,95.4748,16700.0
2014-01-17 14:30:00,107.56,107.56,107.16,107.16,9200.0,95.395,95.395,95.0402,95.0402,9200.0
2014-01-17 15:00:00,107.13,107.17,106.94,107.0,20200.0,95.0136,95.0491,94.8451,94.8983,20200.0
2014-01-17 15:30:00,106.96,107.01,106.85,106.9,50200.0,94.8628,94.9072,94.7653,94.8096,50200.0
2014-01-21 09:30:00,107.7,108.22,107.5,107.89,14600.0,95.5191,95.9803,95.3417,95.6876,14600.0
2014-01-21 10:00:00,107.79,107.94,107.56,107.56,18000.0,95.5989,95.732,95.395,95.395,18000.0
2014-01-21 10:30:00,107.56,107.97,107.56,107.89,39800.0,95.395,95.7586,95.395,95.6876,39800.0
2014-01-21 11:00:00,107.84,107.84,107.26,107.41,19400.0,95.6433,95.6433,95.1289,95.2619,19400.0
2014-01-21 11:30:00,107.34,107.39,107.23,107.39,10700.0,95.1998,95.2442,95.1023,95.2442,10700.0
2014-01-21 12:00:00,107.45,107.67,107.35,107.58,10000.0,95.2974,95.4925,95.2087,95.4127,10000.0
2014-01-21 12:30:00,107.59,107.67,107.47,107.6,6700.0,95.4216,95.4925,95.3151,95.4304,6700.0
2014-01-21 13:00:00,107.54,108.0,107.54,107.96,30700.0,95.3772,95.7852,95.3772,95.7497,30700.0
2014-01-21 13:30:00,107.96,108.12,107.77,107.77,11700.0,95.7497,95.8916,95.5812,95.5812,11700.0
2014-01-21 14:00:00,107.79,108.01,107.77,107.88,24000.0,95.5989,95.7941,95.5812,95.6788,24000.0
2014-01-21 14:30:00,107.86,108.08,107.82,107.97,16800.0,95.661,95.8561,95.6256,95.7586,16800.0
2014-01-21 15:00:00,107.96,108.38,107.9,108.18,40000.0,95.7497,96.1222,95.6965,95.9448,40000.0
2014-01-21 15:30:00,108.21,109.11,108.15,108.58,109600.0,95.9714,96.7697,95.9182,96.2996,109600.0
2014-01-22 09:30:00,108.83,109.16,108.48,109.05,34700.0,96.5213,96.814,96.2109,96.7164,34700.0
2014-01-22 10:00:00,109.01,109.59,108.86,109.59,26500.0,96.681,97.1954,96.5479,97.1954,26500.0
2014-01-22 10:30:00,109.57,109.59,108.74,108.74,24000.0,97.1776,97.1954,96.4415,96.4415,24000.0
2014-01-22 11:00:00,108.73,108.82,108.35,108.65,11200.0,96.4326,96.5125,96.0956,96.3617,11200.0
2014-01-22 11:30:00,108.62,108.62,108.39,108.53,10100.0,96.3351,96.3351,96.1311,96.2553,10100.0
2014-01-22 12:00:00,108.6,109.28,108.55,108.99,28900.0,96.3173,96.9204,96.273,96.6632,28900.0
2014-01-22 12:30:00,108.99,109.12,108.8,108.81,6200.0,96.6632,96.7785,96.4947,96.5036,6200.0
2014-01-22 13:00:00,108.81,109.2,108.79,109.0,11700.0,96.5036,96.8495,96.4858,96.6721,11700.0
2014-01-22 13:30:00,108.97,109.08,108.84,109.03,10500.0,96.6455,96.743,96.5302,96.6987,10500.0
2014-01-22 14:00:00,109.02,109.08,108.87,109.02,8800.0,96.6898,96.743,96.5568,96.6898,8800.0
2014-01-22 14:30:00,108.97,108.97,108.89,108.96,8000.0,96.6455,96.6455,96.5745,96.6366,8000.0
2014-01-22 15:00:00,108.97,109.18,108.92,109.01,26900.0,96.6455,96.8317,96.6011,96.681,26900.0
2014-01-22 15:30:00,108.96,109.15,108.9,109.02,53600.0,96.6366,96.8051,96.5834,96.6898,53600.0
2014-01-23 09:30:00,108.8,108.8,108.0,108.05,12400.0,96.4947,96.4947,95.7852,95.8295,12400.0
2014-01-23 10:00:00,108.21,108.44,107.77,108.32,15400.0,95.9714,96.1754,95.5812,96.069,15400.0
2014-01-23 10:30:00,108.28,108.51,108.12,108.31,20000.0,96.0335,96.2375,95.8916,96.0601,20000.0
2014-01-23 11:00:00,108.29,108.32,107.97,108.1,21100.0,96.0424,96.069,95.7586,95.8739,21100.0
2014-01-23 11:30:00,108.0,108.09,107.96,108.02,7700.0,95.7852,95.865,95.7497,95.8029,7700.0
2014-01-23 12:00:00,108.06,108.24,107.92,108.2,22000.0,95.8384,95.9981,95.7142,95.9626,22000.0
2014-01-23 12:30:00,108.25,108.3,108.06,108.15,24000.0,96.0069,96.0513,95.8384,95.9182,24000.0
2014-01-23 13:00:00,108.15,108.15,107.83,107.94,13400.0,95.9182,95.9182,95.6344,95.732,13400.0
2014-01-23 13:30:00,107.94,107.96,107.54,107.69,11400.0,95.732,95.7497,95.3772,95.5103,11400.0
2014-01-23 14:00:00,107.68,107.98,107.63,107.85,10500.0,95.5014,95.7675,95.457,95.6522,10500.0
2014-01-23 14:30:00,107.81,108.18,107.81,108.18,13400.0,95.6167,95.9448,95.6167,95.9448,13400.0
2014-01-23 15:00:00,108.15,108.55,108.15,108.55,32000.0,95.9182,96.273,95.9182,96.273,32000.0
2014-01-23 15:30:00,108.56,109.0,108.51,108.99,98300.0,96.2819,96.6721,96.2375,96.6632,98300.0
2014-01-24 09:30:00,108.55,108.55,107.14,108.01,67200.0,96.273,96.273,95.0225,95.7941,67200.0
2014-01-24 10:00:00,107.99,108.44,107.8,108.1,134600.0,95.7763,96.1754,95.6078,95.8739,134600.0
2014-01-24 10:30:00,107.99,108.15,107.55,107.55,29900.0,95.7763,95.9182,95.3861,95.3861,29900.0
2014-01-24 11:00:00,107.56,107.89,106.86,107.03,54200.0,95.395,95.6876,94.7741,94.9249,54200.0
2014-01-24 11:30:00,107.0,107.16,106.69,107.16,23700.0,94.8983,95.0402,94.6234,95.0402,23700.0
2014-01-24 12:00:00,107.18,107.19,106.77,106.85,24600.0,95.0579,95.0668,94.6943,94.7653,24600.0
2014-01-24 12:30:00,106.84,106.94,106.17,106.37,30800.0,94.7564,94.8451,94.1622,94.3395,30800.0
2014-01-24 13:00:00,106.31,106.45,106.11,106.29,14200.0,94.2863,94.4105,94.109,94.2686,14200.0
2014-01-24 13:30:00,106.25,106.47,105.9,106.43,27800.0,94.2331,94.4282,93.9227,94.3928,27800.0
2014-01-24 14:00:00,106.4,106.52,106.2,106.48,53700.0,94.3662,94.4726,94.1888,94.4371,53700.0
2014-01-24 14:30:00,106.53,106.57,106.23,106.36,14600.0,94.4815,94.5169,94.2154,94.3307,14600.0
2014-01-24 15:00:00,106.32,106.45,106.15,106.36,30400.0,94.2952,94.4105,94.1444,94.3307,30400.0
2014-01-24 15:30:00,106.33,106.44,106.07,106.1,52000.0,94.3041,94.4016,94.0735,94.1001,52000.0
2014-01-27 09:30:00,106.4,106.49,105.75,106.15,20400.0,94.3662,94.446,93.7897,94.1444,20400.0
2014-01-27 10:00:00,106.28,106.44,105.95,106.2,33100.0,94.2597,94.4016,93.9671,94.1888,33100.0
2014-01-27 10:30:00,106.22,106.33,105.85,105.85,34400.0,94.2065,94.3041,93.8784,93.8784,34400.0
2014-01-27 11:00:00,105.86,106.06,105.76,105.77,20100.0,93.8872,94.0646,93.7985,93.8074,20100.0
2014-01-27 11:30:00,105.76,105.86,105.51,105.53,26700.0,93.7985,93.8872,93.5768,93.5946,26700.0
2014-01-27 12:00:00,105.5,106.0,105.31,105.56,98300.0,93.5679,94.0114,93.3994,93.6212,98300.0
2014-01-27 12:30:00,105.37,105.55,105.22,105.33,10500.0,93.4526,93.6123,93.3196,93.4172,10500.0
2014-01-27 13:00:00,105.36,105.93,105.31,105.84,29300.0,93.4438,93.9493,93.3994,93.8695,29300.0
2014-01-27 13:30:00,105.78,105.94,105.51,105.88,14900.0,93.8163,93.9582,93.5768,93.905,14900.0
2014-01-27 14:00:00,105.85,106.11,105.81,106.11,17200.0,93.8784,94.109,93.8429,94.109,17200.0
2014-01-27 14:30:00,106.14,106.39,106.03,106.28,15200.0,94.1356,94.3573,94.038,94.2597,15200.0
2014-01-27 15:00:00,106.21,106.37,106.09,106.15,34600.0,94.1976,94.3395,94.0912,94.1444,34600.0
2014-01-27 15:30:00,106.14,106.22,105.72,105.75,73800.0,94.1356,94.2065,93.7631,93.7897,73800.0
2014-01-28 09:30:00,105.93,106.18,105.71,106.1,17500.0,93.9493,94.171,93.7542,94.1001,17500.0
2014-01-28 10:00:00,106.08,106.14,105.69,105.78,38300.0,94.0823,94.1356,93.7365,93.8163,38300.0
2014-01-28 10:30:00,105.88,106.1,105.72,106.0,12800.0,93.905,94.1001,93.7631,94.0114,12800.0
2014-01-28 11:00:00,105.91,106.03,105.62,105.66,25700.0,93.9316,94.038,93.6744,93.7098,25700.0
2014-01-28 11:30:00,105.66,105.71,105.41,105.46,13800.0,93.7098,93.7542,93.4881,93.5325,13800.0
2014-01-28 12:00:00,105.43,105.56,105.14,105.25,13600.0,93.5059,93.6212,93.2487,93.3462,13600.0
2014-01-28 12:30:00,105.28,105.41,105.1,105.13,41100.0,93.3728,93.4881,93.2132,93.2398,41100.0
2014-01-28 13:00:00,105.18,105.32,104.99,105.21,11200.0,93.2841,93.4083,93.1156,93.3107,11200.0
2014-01-28 13:30:00,105.23,105.25,104.88,104.91,14800.0,93.3285,93.3462,93.0181,93.0447,14800.0
2014-01-28 14:00:00,104.92,105.14,104.58,104.8,47900.0,93.0535,93.2487,92.752,92.9471,47900.0
2014-01-28 14:30:00,104.77,104.84,104.46,104.48,40000.0,92.9205,92.9826,92.6456,92.6633,40000.0
2014-01-28 15:00:00,104.5,104.76,104.42,104.74,53200.0,92.681,92.9116,92.6101,92.8939,53200.0
2014-01-28 15:30:00,104.77,104.85,104.55,104.84,67300.0,92.9205,92.9915,92.7254,92.9826,67300.0
2014-01-29 09:30:00,104.6,104.84,103.87,104.12,33500.0,92.7697,92.9826,92.1223,92.344,33500.0
2014-01-29 10:00:00,104.21,104.33,103.8,103.86,21600.0,92.4238,92.5303,92.0602,92.1134,21600.0
2014-01-29 10:30:00,103.89,104.15,103.76,104.0,18900.0,92.14,92.3706,92.0247,92.2376,18900.0
2014-01-29 11:00:00,104.01,104.1,103.81,104.04,25500.0,92.2465,92.3263,92.0691,92.2731,25500.0
2014-01-29 11:30:00,104.0,104.02,103.85,103.98,25900.0,92.2376,92.2553,92.1046,92.2199,25900.0
2014-01-29 12:00:00,103.98,103.99,103.74,103.9,27300.0,92.2199,92.2287,92.007,92.1489,27300.0
2014-01-29 12:30:00,103.85,104.03,103.72,103.99,30400.0,92.1046,92.2642,91.9893,92.2287,30400.0
2014-01-29 13:00:00,103.91,103.91,103.66,103.66,22100.0,92.1578,92.1578,91.936,91.936,22100.0
2014-01-29 13:30:00,103.72,103.79,103.51,103.51,14700.0,91.9893,92.0513,91.803,91.803,14700.0
2014-01-29 14:00:00,103.5,103.81,103.29,103.54,53500.0,91.7941,92.0691,91.6079,91.8296,53500.0
2014-01-29 14:30:00,103.51,103.66,103.36,103.48,47900.0,91.803,91.936,91.67,91.7764,47900.0
2014-01-29 15:00:00,103.48,103.55,103.28,103.32,32700.0,91.7764,91.8385,91.599,91.6345,32700.0
2014-01-29 15:30:00,103.33,103.77,103.33,103.61,77400.0,91.6434,92.0336,91.6434,91.8917,77400.0
2014-01-30 09:30:00,104.61,104.83,104.19,104.83,15200.0,92.7786,92.9737,92.4061,92.9737,15200.0
2014-01-30 10:00:00,104.88,105.38,104.29,105.34,23300.0,93.0181,93.4615,92.4948,93.426,23300.0
2014-01-30 10:30:00,105.29,105.71,105.12,105.7,55400.0,93.3817,93.7542,93.2309,93.7453,55400.0
2014-01-30 11:00:00,105.69,105.96,105.35,105.43,36800.0,93.7365,93.9759,93.4349,93.5059,36800.0
2014-01-30 11:30:00,105.45,105.61,105.33,105.4,12800.0,93.5236,93.6655,93.4172,93.4793,12800.0
2014-01-30 12:00:00,105.39,105.55,105.17,105.42,9300.0,93.4704,93.6123,93.2753,93.497,9300.0
2014-01-30 12:30:00,105.43,105.6,105.39,105.54,11400.0,93.5059,93.6566,93.4704,93.6034,11400.0
2014-01-30 13:00:00,105.58,105.68,105.58,105.6,15900.0,93.6389,93.7276,93.6389,93.6566,15900.0
2014-01-30 13:30:00,105.63,105.66,105.48,105.49,22400.0,93.6832,93.7098,93.5502,93.5591,22400.0
2014-01-30 14:00:00,105.49,105.61,105.4,105.58,11700.0,93.5591,93.6655,93.4793,93.6389,11700.0
2014-01-30 14:30:00,105.62,105.65,105.49,105.57,15100.0,93.6744,93.701,93.5591,93.63,15100.0
2014-01-30 15:00:00,105.56,105.85,105.56,105.78,26900.0,93.6212,93.8784,93.6212,93.8163,26900.0
2014-01-30 15:30:00,105.8,105.81,105.65,105.71,35100.0,93.834,93.8429,93.701,93.7542,35100.0
2014-01-31 09:30:00,104.74,104.75,104.01,104.39,16700.0,92.8939,92.9028,92.2465,92.5835,16700.0
2014-01-31 10:00:00,104.4,104.98,104.4,104.68,21800.0,92.5924,93.1068,92.5924,92.8407,21800.0
2014-01-31 10:30:00,104.69,105.77,104.69,105.71,40700.0,92.8496,93.8074,92.8496,93.7542,40700.0
2014-01-31 11:00:00,105.76,107.01,105.7,106.95,78500.0,93.7985,94.9072,93.7453,94.854,78500.0
2014-01-31 11:30:00,106.9,106.9,106.39,106.54,21600.0,94.8096,94.8096,94.3573,94.4903,21600.0
2014-01-31 12:00:00,106.5,106.55,106.39,106.46,8800.0,94.4548,94.4992,94.3573,94.4194,8800.0
2014-01-31 12:30:00,106.39,106.44,106.3,106.31,16200.0,94.3573,94.4016,94.2775,94.2863,16200.0
2014-01-31 13:00:00,106.31,106.31,105.96,105.97,12300.0,94.2863,94.2863,93.9759,93.9848,12300.0
2014-01-31 13:30:00,105.97,106.31,105.92,106.31,15000.0,93.9848,94.2863,93.9404,94.2863,15000.0
2014-01-31 14:00:00,106.32,106.47,106.27,106.4,14000.0,94.2952,94.4282,94.2509,94.3662,14000.0
2014-01-31 14:30:00,106.4,106.82,106.39,106.63,17500.0,94.3662,94.7387,94.3573,94.5701,17500.0
2014-01-31 15:00:00,106.59,106.61,106.15,106.18,20800.0,94.5347,94.5524,94.1444,94.171,20800.0
2014-01-31 15:30:00,106.15,106.2,105.69,105.78,41000.0,94.1444,94.1888,93.7365,93.8163,41000.0
2014-02-03 09:30:00,105.49,105.71,104.82,105.03,17400.0,93.5591,93.7542,92.9649,93.1511,17400.0
2014-02-03 10:00:00,105.04,105.17,103.17,103.5,51600.0,93.16,93.2753,91.5015,91.7941,51600.0
2014-02-03 10:30:00,103.52,103.66,102.88,103.06,21600.0,91.8119,91.936,91.2443,91.4039,21600.0
2014-02-03 11:00:00,102.98,103.05,102.15,102.2,36900.0,91.333,91.395,90.5968,90.6412,36900.0
2014-02-03 11:30:00,102.15,102.42,102.03,102.13,41100.0,90.5968,90.8363,90.4904,90.5791,41100.0
2014-02-03 12:00:00,102.22,102.24,101.41,101.46,35500.0,90.6589,90.6767,89.9405,89.9849,35500.0
2014-02-03 12:30:00,101.58,102.26,101.58,102.07,25200.0,90.0913,90.6944,90.0913,90.5259,25200.0
2014-02-03 13:00:00,102.09,102.34,102.05,102.12,35200.0,90.5436,90.7653,90.5081,90.5702,35200.0
2014-02-03 13:30:00,102.15,102.24,101.85,101.97,20100.0,90.5968,90.6767,90.3308,90.4372,20100.0
2014-02-03 14:00:00,101.95,102.33,101.91,102.28,16700.0,90.4195,90.7565,90.384,90.7121,16700.0
2014-02-03 14:30:00,102.26,102.3,102.08,102.2,24000.0,90.6944,90.7299,90.5347,90.6412,24000.0
2014-02-03 15:00:00,102.22,102.44,101.96,102.33,27100.0,90.6589,90.854,90.4283,90.7565,27100.0
2014-02-03 15:30:00,102.25,102.37,101.89,101.97,59100.0,90.6855,90.7919,90.3662,90.4372,59100.0
2014-02-04 09:30:00,102.82,102.97,101.85,102.5,60400.0,91.1911,91.3241,90.3308,90.9072,60400.0
2014-02-04 10:00:00,102.51,102.83,102.37,102.79,11900.0,90.9161,91.1999,90.7919,91.1644,11900.0
2014-02-04 10:30:00,102.78,102.91,102.42,102.59,5700.0,91.1556,91.2709,90.8363,90.9871,5700.0
2014-02-04 11:00:00,102.53,102.68,102.53,102.53,13700.0,90.9339,91.0669,90.9339,90.9339,13700.0
2014-02-04 11:30:00,102.57,102.81,102.47,102.81,20500.0,90.9693,91.1822,90.8806,91.1822,20500.0
2014-02-04 12:00:00,102.82,102.88,102.71,102.81,12200.0,91.1911,91.2443,91.0935,91.1822,12200.0
2014-02-04 12:30:00,102.78,102.78,102.53,102.65,7500.0,91.1556,91.1556,90.9339,91.0403,7500.0
2014-02-04 13:00:00,102.61,102.63,102.46,102.58,11100.0,91.0048,91.0225,90.8718,90.9782,11100.0
2014-02-04 13:30:00,102.54,102.65,102.33,102.34,15000.0,90.9427,91.0403,90.7565,90.7653,15000.0
2014-02-04 14:00:00,102.34,102.57,102.24,102.44,18300.0,90.7653,90.9693,90.6767,90.854,18300.0
2014-02-04 14:30:00,102.36,102.63,102.34,102.56,16900.0,90.7831,91.0225,90.7653,90.9605,16900.0
2014-02-04 15:00:00,102.52,102.64,102.2,102.28,21000.0,90.925,91.0314,90.6412,90.7121,21000.0
2014-02-04 15:30:00,102.27,102.55,102.19,102.48,44200.0,90.7033,90.9516,90.6323,90.8895,44200.0
2014-02-05 09:30:00,102.19,102.35,101.5,101.67,4200.0,90.6323,90.7742,90.0203,90.1711,4200.0
2014-02-05 10:00:00,101.69,102.24,101.5,101.63,16500.0,90.1889,90.6767,90.0203,90.1356,16500.0
2014-02-05 10:30:00,101.72,101.92,101.57,101.84,6800.0,90.2155,90.3928,90.0824,90.3219,6800.0
2014-02-05 11:00:00,101.7,101.8,101.48,101.78,7700.0,90.1977,90.2864,90.0026,90.2687,7700.0
2014-02-05 11:30:00,101.94,102.06,101.67,101.94,13500.0,90.4106,90.517,90.1711,90.4106,13500.0
2014-02-05 12:00:00,102.0,102.25,101.95,102.01,10500.0,90.4638,90.6855,90.4195,90.4727,10500.0
2014-02-05 12:30:00,101.96,102.28,101.89,102.13,18500.0,90.4283,90.7121,90.3662,90.5791,18500.0
2014-02-05 13:00:00,102.09,102.35,101.99,102.02,18300.0,90.5436,90.7742,90.4549,90.4815,18300.0
2014-02-05 13:30:00,102.09,102.25,101.99,101.99,13600.0,90.5436,90.6855,90.4549,90.4549,13600.0
2014-02-05 14:00:00,101.98,102.11,101.83,101.9,10400.0,90.4461,90.5614,90.313,90.3751,10400.0
2014-02-05 14:30:00,101.92,102.07,101.82,101.88,8800.0,90.3928,90.5259,90.3042,90.3574,8800.0
2014-02-05 15:00:00,101.91,102.36,101.86,102.21,21500.0,90.384,90.7831,90.3396,90.65,21500.0
2014-02-05 15:30:00,102.21,102.28,101.92,101.99,38200.0,90.65,90.7121,90.3928,90.4549,38200.0
2014-02-06 09:30:00,102.17,102.8,101.76,102.11,12500.0,90.6146,91.1733,90.2509,90.5614,12500.0
2014-02-06 10:00:00,102.14,102.14,101.75,101.94,23300.0,90.588,90.588,90.2421,90.4106,23300.0
2014-02-06 10:30:00,101.89,102.04,101.79,101.97,14600.0,90.3662,90.4993,90.2775,90.4372,14600.0
2014-02-06 11:00:00,101.94,102.05,101.77,101.78,8200.0,90.4106,90.5081,90.2598,90.2687,8200.0
2014-02-06 11:30:00,101.78,101.81,101.59,101.61,11400.0,90.2687,90.2953,90.1002,90.1179,11400.0
2014-02-06 12:00:00,101.64,101.98,101.64,101.96,10000.0,90.1445,90.4461,90.1445,90.4283,10000.0
2014-02-06 12:30:00,101.89,102.03,101.78,101.9,17000.0,90.3662,90.4904,90.2687,90.3751,17000.0
2014-02-06 13:00:00,101.9,102.06,101.73,101.84,10300.0,90.3751,90.517,90.2243,90.3219,10300.0
2014-02-06 13:30:00,101.86,101.92,101.82,101.86,11300.0,90.3396,90.3928,90.3042,90.3396,11300.0
2014-02-06 14:00:00,101.82,101.85,101.64,101.73,34200.0,90.3042,90.3308,90.1445,90.2243,34200.0
2014-02-06 14:30:00,101.68,101.76,101.46,101.48,44700.0,90.18,90.2509,89.9849,90.0026,44700.0
2014-02-06 15:00:00,101.5,101.92,101.47,101.74,37100.0,90.0203,90.3928,89.9937,90.2332,37100.0
2014-02-06 15:30:00,101.79,102.19,101.78,102.13,49900.0,90.2775,90.6323,90.2687,90.5791,49900.0
2014-02-07 09:30:00,102.44,102.85,102.27,102.57,19700.0,90.854,91.2177,90.7033,90.9693,19700.0
2014-02-07 10:00:00,102.54,102.95,102.32,102.32,20300.0,90.9427,91.3064,90.7476,90.7476,20300.0
2014-02-07 10:30:00,102.39,102.75,102.35,102.75,18400.0,90.8097,91.129,90.7742,91.129,18400.0
2014-02-07 11:00:00,102.71,102.82,102.61,102.69,6600.0,91.0935,91.1911,91.0048,91.0758,6600.0
2014-02-07 11:30:00,102.77,103.24,102.74,103.23,15100.0,91.1467,91.5636,91.1201,91.5547,15100.0
2014-02-07 12:00:00,103.12,103.36,103.07,103.35,5600.0,91.4571,91.67,91.4128,91.6611,5600.0
2014-02-07 12:30:00,103.36,103.6,103.22,103.58,8500.0,91.67,91.8828,91.5458,91.8651,8500.0
2014-02-07 13:00:00,103.57,103.98,103.47,103.97,22700.0,91.8562,92.2199,91.7675,92.211,22700.0
2014-02-07 13:30:00,103.95,104.04,103.86,103.95,15800.0,92.1933,92.2731,92.1134,92.1933,15800.0
2014-02-07 14:00:00,103.95,104.02,103.64,103.81,19900.0,92.1933,92.2553,91.9183,92.0691,19900.0
2014-02-07 14:30:00,103.81,103.81,103.57,103.62,11700.0,92.0691,92.0691,91.8562,91.9006,11700.0
2014-02-07 15:00:00,103.58,103.62,103.33,103.46,53700.0,91.8651,91.9006,91.6434,91.7587,53700.0
2014-02-07 15:30:00,103.43,103.43,103.1,103.24,57000.0,91.7321,91.7321,91.4394,91.5636,57000.0
2014-02-10 09:30:00,102.92,103.73,101.85,102.65,159300.0,91.2797,91.9981,90.3308,91.0403,159300.0
2014-02-10 10:00:00,102.69,103.02,102.52,102.66,35400.0,91.0758,91.3684,90.925,91.0491,35400.0
2014-02-10 10:30:00,102.67,102.7,102.54,102.61,17700.0,91.058,91.0846,90.9427,91.0048,17700.0
2014-02-10 11:00:00,102.59,102.68,102.54,102.6,21800.0,90.9871,91.0669,90.9427,90.9959,21800.0
2014-02-10 11:30:00,102.65,102.8,102.48,102.6,37500.0,91.0403,91.1733,90.8895,90.9959,37500.0
2014-02-10 12:00:00,102.6,102.6,102.41,102.43,17200.0,90.9959,90.9959,90.8274,90.8452,17200.0
2014-02-10 12:30:00,102.4,102.52,102.35,102.4,16700.0,90.8186,90.925,90.7742,90.8186,16700.0
2014-02-10 13:00:00,102.4,102.56,102.36,102.53,17100.0,90.8186,90.9605,90.7831,90.9339,17100.0
2014-02-10 13:30:00,102.59,102.62,102.4,102.61,18600.0,90.9871,91.0137,90.8186,91.0048,18600.0
2014-02-10 14:00:00,102.6,102.61,102.53,102.57,18300.0,90.9959,91.0048,90.9339,90.9693,18300.0
2014-02-10 14:30:00,102.57,102.63,102.52,102.58,18200.0,90.9693,91.0225,90.925,90.9782,18200.0
2014-02-10 15:00:00,102.52,102.61,102.36,102.43,26900.0,90.925,91.0048,90.7831,90.8452,26900.0
2014-02-10 15:30:00,102.43,102.51,102.16,102.2,89000.0,90.8452,90.9161,90.6057,90.6412,89000.0
2014-02-11 09:30:00,102.59,103.96,102.17,103.16,79700.0,90.9871,92.2021,90.6146,91.4926,79700.0
2014-02-11 10:00:00,103.25,104.15,103.25,103.68,17000.0,91.5724,92.3706,91.5724,91.9538,17000.0
2014-02-11 10:30:00,103.67,104.13,103.54,103.69,12800.0,91.9449,92.3529,91.8296,91.9627,12800.0
2014-02-11 11:00:00,103.7,104.1,103.42,104.09,24300.0,91.9715,92.3263,91.7232,92.3174,24300.0
2014-02-11 11:30:00,104.1,104.15,103.85,103.92,15200.0,92.3263,92.3706,92.1046,92.1666,15200.0
2014-02-11 12:00:00,103.98,104.17,103.88,104.14,42700.0,92.2199,92.3884,92.1312,92.3618,42700.0
2014-02-11 12:30:00,104.19,104.28,103.94,104.01,18900.0,92.4061,92.4859,92.1844,92.2465,18900.0
2014-02-11 13:00:00,104.03,104.67,103.98,104.61,19200.0,92.2642,92.8318,92.2199,92.7786,19200.0
2014-02-11 13:30:00,104.62,104.63,104.29,104.29,9400.0,92.7875,92.7963,92.4948,92.4948,9400.0
2014-02-11 14:00:00,104.26,104.26,103.88,104.01,22000.0,92.4682,92.4682,92.1312,92.2465,22000.0
2014-02-11 14:30:00,104.01,104.06,103.94,104.04,18200.0,92.2465,92.2908,92.1844,92.2731,18200.0
2014-02-11 15:00:00,104.0,104.01,103.59,103.59,27600.0,92.2376,92.2465,91.874,91.874,27600.0
2014-02-11 15:30:00,103.59,103.64,103.3,103.39,62100.0,91.874,91.9183,91.6168,91.6966,62100.0
2014-02-12 09:30:00,103.7,104.35,103.03,104.24,58100.0,91.9715,92.548,91.3773,92.4505,58100.0
2014-02-12 10:00:00,104.23,104.23,103.8,104.0,8300.0,92.4416,92.4416,92.0602,92.2376,8300.0
2014-02-12 10:30:00,104.0,104.03,103.79,103.86,12800.0,92.2376,92.2642,92.0513,92.1134,12800.0
2014-02-12 11:00:00,103.85,104.08,103.63,103.67,36500.0,92.1046,92.3085,91.9094,91.9449,36500.0
2014-02-12 11:30:00,103.81,103.92,103.61,103.72,10600.0,92.0691,92.1666,91.8917,91.9893,10600.0
2014-02-12 12:00:00,103.75,104.02,103.75,104.0,10700.0,92.0159,92.2553,92.0159,92.2376,10700.0
2014-02-12 12:30:00,104.0,104.04,103.9,104.0,21200.0,92.2376,92.2731,92.1489,92.2376,21200.0
2014-02-12 13:00:00,104.0,104.13,103.93,103.99,39300.0,92.2376,92.3529,92.1755,92.2287,39300.0
2014-02-12 13:30:00,103.98,104.2,103.95,104.15,11600.0,92.2199,92.415,92.1933,92.3706,11600.0
2014-02-12 14:00:00,104.14,104.33,103.94,103.94,15600.0,92.3618,92.5303,92.1844,92.1844,15600.0
2014-02-12 14:30:00,103.93,104.0,103.89,103.98,10100.0,92.1755,92.2376,92.14,92.2199,10100.0
2014-02-12 15:00:00,104.0,104.03,103.85,103.97,16600.0,92.2376,92.2642,92.1046,92.211,16600.0
2014-02-12 15:30:00,103.97,104.03,103.69,103.86,55700.0,92.211,92.2642,91.9627,92.1134,55700.0
2014-02-13 09:30:00,103.53,104.06,103.49,103.93,7200.0,91.8208,92.2908,91.7853,92.1755,7200.0
2014-02-13 10:00:00,104.0,104.48,103.69,103.88,50800.0,92.2376,92.6633,91.9627,92.1312,50800.0
2014-02-13 10:30:00,103.88,103.88,103.67,103.71,14500.0,92.1312,92.1312,91.9449,91.9804,14500.0
2014-02-13 11:00:00,103.67,103.82,103.63,103.74,14600.0,91.9449,92.078,91.9094,92.007,14600.0
2014-02-13 11:30:00,103.74,103.8,103.71,103.74,7200.0,92.007,92.0602,91.9804,92.007,7200.0
2014-02-13 12:00:00,103.75,103.8,103.71,103.77,5800.0,92.0159,92.0602,91.9804,92.0336,5800.0
2014-02-13 12:30:00,103.75,103.79,103.7,103.77,11300.0,92.0159,92.0513,91.9715,92.0336,11300.0
2014-02-13 13:00:00,103.71,103.86,103.7,103.76,33700.0,91.9804,92.1134,91.9715,92.0247,33700.0
2014-02-13 13:30:00,103.87,103.88,103.5,103.67,35900.0,92.1223,92.1312,91.7941,91.9449,35900.0
2014-02-13 14:00:00,103.68,103.7,103.62,103.64,23700.0,91.9538,91.9715,91.9006,91.9183,23700.0
2014-02-13 14:30:00,103.67,103.71,103.64,103.69,22600.0,91.9449,91.9804,91.9183,91.9627,22600.0
2014-02-13 15:00:00,103.72,103.82,103.67,103.67,20000.0,91.9893,92.078,91.9449,91.9449,20000.0
2014-02-13 15:30:00,103.69,103.71,103.57,103.6,56900.0,91.9627,91.9804,91.8562,91.8828,56900.0
2014-02-14 09:30:00,103.63,104.06,102.8,103.01,8700.0,91.9094,92.2908,91.1733,91.3596,8700.0
2014-02-14 10:00:00,103.05,103.05,102.64,102.96,20600.0,91.395,91.395,91.0314,91.3152,20600.0
2014-02-14 10:30:00,102.94,103.01,102.77,102.77,11400.0,91.2975,91.3596,91.1467,91.1467,11400.0
2014-02-14 11:00:00,102.78,103.0,102.6,102.93,17600.0,91.1556,91.3507,90.9959,91.2886,17600.0
2014-02-14 11:30:00,102.94,103.22,102.89,103.13,39500.0,91.2975,91.5458,91.2531,91.466,39500.0
2014-02-14 12:00:00,103.17,103.58,103.11,103.22,59600.0,91.5015,91.8651,91.4483,91.5458,59600.0
2014-02-14 12:30:00,103.21,103.33,103.13,103.22,19400.0,91.5369,91.6434,91.466,91.5458,19400.0
2014-02-14 13:00:00,103.28,103.29,103.18,103.21,10000.0,91.599,91.6079,91.5103,91.5369,10000.0
2014-02-14 13:30:00,103.28,103.3,103.2,103.2,11600.0,91.599,91.6168,91.5281,91.5281,11600.0
2014-02-14 14:00:00,103.25,103.29,103.19,103.25,22500.0,91.5724,91.6079,91.5192,91.5724,22500.0
2014-02-14 14:30:00,103.23,103.4,103.19,103.35,8300.0,91.5547,91.7055,91.5192,91.6611,8300.0
2014-02-14 15:00:00,103.4,103.4,103.23,103.25,56200.0,91.7055,91.7055,91.5547,91.5724,56200.0
2014-02-14 15:30:00,103.23,103.32,103.14,103.21,56200.0,91.5547,91.6345,91.4749,91.5369,56200.0
2014-02-18 09:30:00,103.58,104.03,103.04,103.62,16600.0,91.8651,92.2642,91.3862,91.9006,16600.0
2014-02-18 10:00:00,103.6,103.64,102.91,103.0,20000.0,91.8828,91.9183,91.2709,91.3507,20000.0
2014-02-18 10:30:00,102.98,103.29,102.95,102.95,16800.0,91.333,91.6079,91.3064,91.3064,16800.0
2014-02-18 11:00:00,102.96,103.16,102.8,103.16,13800.0,91.3152,91.4926,91.1733,91.4926,13800.0
2014-02-18 11:30:00,103.09,103.18,102.69,102.7,14600.0,91.4305,91.5103,91.0758,91.0846,14600.0
2014-02-18 12:00:00,102.69,103.08,102.6,103.01,10000.0,91.0758,91.4216,90.9959,91.3596,10000.0
2014-02-18 12:30:00,103.0,103.0,102.67,102.67,14800.0,91.3507,91.3507,91.058,91.058,14800.0
2014-02-18 13:00:00,102.67,103.0,102.64,102.94,39100.0,91.058,91.3507,91.0314,91.2975,39100.0
2014-02-18 13:30:00,102.95,103.0,102.87,103.0,15900.0,91.3064,91.3507,91.2354,91.3507,15900.0
2014-02-18 14:00:00,103.0,103.11,102.89,102.9,14400.0,91.3507,91.4483,91.2531,91.262,14400.0
2014-02-18 14:30:00,102.87,103.0,102.87,102.97,12300.0,91.2354,91.3507,91.2354,91.3241,12300.0
2014-02-18 15:00:00,102.95,103.05,102.93,102.99,15500.0,91.3064,91.395,91.2886,91.3418,15500.0
2014-02-18 15:30:00,102.98,103.06,102.94,102.94,29200.0,91.333,91.4039,91.2975,91.2975,29200.0
2014-02-19 09:30:00,102.79,103.42,102.37,103.42,50100.0,91.1644,91.7232,90.7919,91.7232,50100.0
2014-02-19 10:00:00,103.45,104.0,103.28,103.94,16500.0,91.7498,92.2376,91.599,92.1844,16500.0
2014-02-19 10:30:00,104.0,104.05,103.7,104.03,59600.0,92.2376,92.2819,91.9715,92.2642,59600.0
2014-02-19 11:00:00,103.97,104.03,103.86,103.98,8500.0,92.211,92.2642,92.1134,92.2199,8500.0
2014-02-19 11:30:00,103.94,103.94,103.52,103.65,14500.0,92.1844,92.1844,91.8119,91.9272,14500.0
2014-02-19 12:00:00,103.57,103.64,103.31,103.53,13600.0,91.8562,91.9183,91.6256,91.8208,13600.0
2014-02-19 12:30:00,103.49,103.71,103.46,103.7,13300.0,91.7853,91.9804,91.7587,91.9715,13300.0
2014-02-19 13:00:00,103.7,104.0,103.66,103.87,24100.0,91.9715,92.2376,91.936,92.1223,24100.0
2014-02-19 13:30:00,103.87,104.03,103.76,103.89,11900.0,92.1223,92.2642,92.0247,92.14,11900.0
2014-02-19 14:00:00,103.84,104.0,103.64,103.86,17400.0,92.0957,92.2376,91.9183,92.1134,17400.0
2014-02-19 14:30:00,103.93,104.01,103.69,103.72,14100.0,92.1755,92.2465,91.9627,91.9893,14100.0
2014-02-19 15:00:00,103.73,103.76,103.44,103.49,16900.0,91.9981,92.0247,91.7409,91.7853,16900.0
2014-02-19 15:30:00,103.48,103.68,103.28,103.36,49400.0,91.7764,91.9538,91.599,91.67,49400.0
2014-02-20 09:30:00,103.51,103.93,103.28,103.39,7800.0,91.803,92.1755,91.599,91.6966,7800.0
2014-02-20 10:00:00,103.45,103.94,103.02,103.94,11000.0,91.7498,92.1844,91.3684,92.1844,11000.0
2014-02-20 10:30:00,104.03,104.45,104.03,104.36,21500.0,92.2642,92.6367,92.2642,92.5569,21500.0
2014-02-20 11:00:00,104.29,104.64,104.29,104.41,21000.0,92.4948,92.8052,92.4948,92.6012,21000.0
2014-02-20 11:30:00,104.41,104.55,104.37,104.48,25300.0,92.6012,92.7254,92.5657,92.6633,25300.0
2014-02-20 12:00:00,104.48,104.65,104.44,104.58,16300.0,92.6633,92.8141,92.6278,92.752,16300.0
2014-02-20 12:30:00,104.64,104.69,104.45,104.68,17800.0,92.8052,92.8496,92.6367,92.8407,17800.0
2014-02-20 13:00:00,104.66,104.75,104.51,104.51,9200.0,92.8229,92.9028,92.6899,92.6899,9200.0
2014-02-20 13:30:00,104.51,104.63,104.39,104.58,22100.0,92.6899,92.7963,92.5835,92.752,22100.0
2014-02-20 14:00:00,104.55,104.9,104.46,104.87,16500.0,92.7254,93.0358,92.6456,93.0092,16500.0
2014-02-20 14:30:00,104.84,105.14,104.84,105.09,20700.0,92.9826,93.2487,92.9826,93.2043,20700.0
2014-02-20 15:00:00,105.07,105.42,105.07,105.31,22900.0,93.1866,93.497,93.1866,93.3994,22900.0
2014-02-20 15:30:00,105.34,105.69,105.27,105.58,84700.0,93.426,93.7365,93.364,93.6389,84700.0
2014-02-21 09:30:00,105.77,105.77,104.52,104.73,14000.0,93.8074,93.8074,92.6988,92.885,14000.0
2014-02-21 10:00:00,104.74,105.07,104.36,104.37,25600.0,92.8939,93.1866,92.5569,92.5657,25600.0
2014-02-21 10:30:00,104.49,104.83,104.41,104.66,17300.0,92.6722,92.9737,92.6012,92.8229,17300.0
2014-02-21 11:00:00,104.72,104.77,104.3,104.66,12300.0,92.8762,92.9205,92.5037,92.8229,12300.0
2014-02-21 11:30:00,104.71,105.02,104.69,104.81,7900.0,92.8673,93.1422,92.8496,92.956,7900.0
2014-02-21 12:00:00,104.89,104.97,104.56,104.95,23000.0,93.0269,93.0979,92.7343,93.0802,23000.0
2014-02-21 12:30:00,104.95,105.01,104.77,104.92,36600.0,93.0802,93.1334,92.9205,93.0535,36600.0
2014-02-21 13:00:00,104.89,105.19,104.89,105.12,11200.0,93.0269,93.293,93.0269,93.2309,11200.0
2014-02-21 13:30:00,105.17,105.2,104.97,105.1,14800.0,93.2753,93.3019,93.0979,93.2132,14800.0
2014-02-21 14:00:00,105.18,105.21,105.03,105.14,11000.0,93.2841,93.3107,93.1511,93.2487,11000.0
2014-02-21 14:30:00,105.16,105.16,104.78,104.78,17600.0,93.2664,93.2664,92.9294,92.9294,17600.0
2014-02-21 15:00:00,104.82,105.02,104.82,105.0,26200.0,92.9649,93.1422,92.9649,93.1245,26200.0
2014-02-21 15:30:00,104.98,105.0,104.72,104.76,40800.0,93.1068,93.1245,92.8762,92.9116,40800.0
2014-02-24 09:30:00,104.85,105.72,104.59,105.42,17200.0,92.9915,93.7631,92.7609,93.497,17200.0
2014-02-24 10:00:00,105.41,105.51,105.33,105.38,7800.0,93.4881,93.5768,93.4172,93.4615,7800.0
2014-02-24 10:30:00,105.37,105.6,105.29,105.53,8900.0,93.4526,93.6566,93.3817,93.5946,8900.0
2014-02-24 11:00:00,105.51,105.65,105.35,105.48,12700.0,93.5768,93.701,93.4349,93.5502,12700.0
2014-02-24 11:30:00,105.52,105.66,105.44,105.51,12100.0,93.5857,93.7098,93.5147,93.5768,12100.0
2014-02-24 12:00:00,105.51,105.57,105.49,105.49,8600.0,93.5768,93.63,93.5591,93.5591,8600.0
2014-02-24 12:30:00,105.46,105.56,105.3,105.37,14400.0,93.5325,93.6212,93.3906,93.4526,14400.0
2014-02-24 13:00:00,105.35,105.47,105.27,105.47,5300.0,93.4349,93.5413,93.364,93.5413,5300.0
2014-02-24 13:30:00,105.44,105.46,105.16,105.24,11700.0,93.5147,93.5325,93.2664,93.3374,11700.0
2014-02-24 14:00:00,105.24,105.33,105.18,105.24,8300.0,93.3374,93.4172,93.2841,93.3374,8300.0
2014-02-24 14:30:00,105.24,105.33,105.15,105.22,28700.0,93.3374,93.4172,93.2575,93.3196,28700.0
2014-02-24 15:00:00,105.14,105.14,104.99,105.03,17600.0,93.2487,93.2487,93.1156,93.1511,17600.0
2014-02-24 15:30:00,104.96,105.16,104.91,105.0,29400.0,93.089,93.2664,93.0447,93.1245,29400.0
2014-02-25 09:30:00,105.22,105.72,104.8,105.18,14500.0,93.3196,93.7631,92.9471,93.2841,14500.0
2014-02-25 10:00:00,105.08,105.17,104.69,104.77,23400.0,93.1954,93.2753,92.8496,92.9205,23400.0
2014-02-25 10:30:00,104.92,105.14,104.82,105.0,3800.0,93.0535,93.2487,92.9649,93.1245,3800.0
2014-02-25 11:00:00,104.99,105.11,104.87,105.0,37900.0,93.1156,93.2221,93.0092,93.1245,37900.0
2014-02-25 11:30:00,104.99,105.0,104.4,104.41,12500.0,93.1156,93.1245,92.5924,92.6012,12500.0
2014-02-25 12:00:00,104.37,104.37,104.01,104.02,17500.0,92.5657,92.5657,92.2465,92.2553,17500.0
2014-02-25 12:30:00,104.02,104.11,103.84,103.85,24100.0,92.2553,92.3352,92.0957,92.1046,24100.0
2014-02-25 13:00:00,103.87,104.12,103.83,104.12,8700.0,92.1223,92.344,92.0868,92.344,8700.0
2014-02-25 13:30:00,104.2,104.39,104.14,104.39,6900.0,92.415,92.5835,92.3618,92.5835,6900.0
2014-02-25 14:00:00,104.37,104.43,104.25,104.29,6800.0,92.5657,92.619,92.4593,92.4948,6800.0
2014-02-25 14:30:00,104.3,104.35,103.86,103.92,20900.0,92.5037,92.548,92.1134,92.1666,20900.0
2014-02-25 15:00:00,103.92,104.01,103.88,103.95,14000.0,92.1666,92.2465,92.1312,92.1933,14000.0
2014-02-25 15:30:00,103.98,104.21,103.86,104.15,43900.0,92.2199,92.4238,92.1134,92.3706,43900.0
2014-02-26 09:30:00,104.31,104.84,103.3,104.01,13500.0,92.824,93.2956,91.9252,92.557,13500.0
2014-02-26 10:00:00,104.25,104.46,103.84,104.28,11000.0,92.7706,92.9574,92.4057,92.7973,11000.0
2014-02-26 10:30:00,104.29,104.36,104.02,104.2,13100.0,92.8062,92.8685,92.5659,92.7261,13100.0
2014-02-26 11:00:00,104.2,104.47,104.14,104.39,9800.0,92.7261,92.9663,92.6727,92.8952,9800.0
2014-02-26 11:30:00,104.45,104.61,104.18,104.21,6300.0,92.9485,93.0909,92.7083,92.735,6300.0
2014-02-26 12:00:00,104.23,104.31,104.15,104.18,10100.0,92.7528,92.824,92.6816,92.7083,10100.0
2014-02-26 12:30:00,104.21,104.57,104.21,104.37,9100.0,92.735,93.0553,92.735,92.8774,9100.0
2014-02-26 13:00:00,104.43,104.55,104.28,104.49,19000.0,92.9308,93.0375,92.7973,92.9841,19000.0
2014-02-26 13:30:00,104.51,104.84,104.41,104.62,14900.0,93.0019,93.2956,92.913,93.0998,14900.0
2014-02-26 14:00:00,104.66,104.7,104.09,104.12,7600.0,93.1354,93.171,92.6282,92.6549,7600.0
2014-02-26 14:30:00,104.12,104.34,104.01,104.34,6900.0,92.6549,92.8507,92.557,92.8507,6900.0
2014-02-26 15:00:00,104.34,104.4,103.8,104.01,23800.0,92.8507,92.9041,92.3701,92.557,23800.0
2014-02-26 15:30:00,103.98,104.21,103.87,103.95,55600.0,92.5303,92.735,92.4324,92.5036,55600.0
2014-02-27 09:30:00,103.91,104.28,103.72,103.97,11400.0,92.468,92.7973,92.2989,92.5214,11400.0
2014-02-27 10:00:00,104.09,104.14,103.8,104.05,10300.0,92.6282,92.6727,92.3701,92.5926,10300.0
2014-02-27 10:30:00,103.97,104.26,103.95,104.14,8500.0,92.5214,92.7795,92.5036,92.6727,8500.0
2014-02-27 11:00:00,104.12,104.34,103.97,104.3,11900.0,92.6549,92.8507,92.5214,92.8151,11900.0
2014-02-27 11:30:00,104.29,104.35,104.18,104.2,6700.0,92.8062,92.8596,92.7083,92.7261,6700.0
2014-02-27 12:00:00,104.29,104.29,103.99,103.99,9100.0,92.8062,92.8062,92.5392,92.5392,9100.0
2014-02-27 12:30:00,104.01,104.01,103.84,103.84,7600.0,92.557,92.557,92.4057,92.4057,7600.0
2014-02-27 13:00:00,103.82,104.3,103.82,104.27,4100.0,92.3879,92.8151,92.3879,92.7884,4100.0
2014-02-27 13:30:00,104.26,104.56,104.25,104.56,4700.0,92.7795,93.0464,92.7706,93.0464,4700.0
2014-02-27 14:00:00,104.65,104.7,104.31,104.33,9200.0,93.1265,93.171,92.824,92.8418,9200.0
2014-02-27 14:30:00,104.22,104.47,104.22,104.47,5800.0,92.7439,92.9663,92.7439,92.9663,5800.0
2014-02-27 15:00:00,104.44,104.53,104.36,104.47,9100.0,92.9396,93.0197,92.8685,92.9663,9100.0
2014-02-27 15:30:00,104.42,104.6,104.42,104.55,31600.0,92.9219,93.082,92.9219,93.0375,31600.0
2014-02-28 09:30:00,104.51,104.53,103.93,104.47,21600.0,93.0019,93.0197,92.4858,92.9663,21600.0
2014-02-28 10:00:00,104.41,104.93,104.35,104.81,13800.0,92.913,93.3757,92.8596,93.2689,13800.0
2014-02-28 10:30:00,104.7,104.99,104.67,104.94,8100.0,93.171,93.4291,93.1443,93.3846,8100.0
2014-02-28 11:00:00,104.93,105.4,104.88,105.4,26000.0,93.3757,93.7939,93.3312,93.7939,26000.0
2014-02-28 11:30:00,105.37,105.88,105.28,105.74,9200.0,93.7672,94.2211,93.6872,94.0965,9200.0
2014-02-28 12:00:00,105.74,105.78,105.65,105.65,10700.0,94.0965,94.1321,94.0164,94.0164,10700.0
2014-02-28 12:30:00,105.68,105.77,105.65,105.72,4600.0,94.0431,94.1232,94.0164,94.0787,4600.0
2014-02-28 13:00:00,105.72,105.8,105.65,105.77,6800.0,94.0787,94.1499,94.0164,94.1232,6800.0
2014-02-28 13:30:00,105.75,105.97,105.7,105.88,18500.0,94.1054,94.3012,94.0609,94.2211,18500.0
2014-02-28 14:00:00,105.91,106.07,105.71,105.71,22400.0,94.2478,94.3902,94.0698,94.0698,22400.0
2014-02-28 14:30:00,105.75,105.75,105.39,105.43,14200.0,94.1054,94.1054,93.785,93.8206,14200.0
2014-02-28 15:00:00,105.43,105.43,105.01,105.4,24100.0,93.8206,93.8206,93.4469,93.7939,24100.0
2014-02-28 15:30:00,105.45,105.86,105.17,105.28,102800.0,93.8384,94.2033,93.5893,93.6872,102800.0
2014-03-03 09:30:00,104.23,104.62,103.88,104.48,20000.0,92.7528,93.0998,92.4413,92.9752,20000.0
2014-03-03 10:00:00,104.52,104.99,104.03,104.25,17100.0,93.0108,93.4291,92.5748,92.7706,17100.0
2014-03-03 10:30:00,104.21,104.22,103.72,103.87,15100.0,92.735,92.7439,92.2989,92.4324,15100.0
2014-03-03 11:00:00,103.83,103.97,103.49,103.84,8800.0,92.3968,92.5214,92.0943,92.4057,8800.0
2014-03-03 11:30:00,103.73,103.73,103.41,103.45,14400.0,92.3078,92.3078,92.0231,92.0587,14400.0
2014-03-03 12:00:00,103.32,103.37,102.96,103.05,17700.0,91.943,91.9875,91.6226,91.7027,17700.0
2014-03-03 12:30:00,103.12,103.68,103.12,103.68,5100.0,91.765,92.2633,91.765,92.2633,5100.0
2014-03-03 13:00:00,103.68,104.13,103.68,104.02,12300.0,92.2633,92.6638,92.2633,92.5659,12300.0
2014-03-03 13:30:00,103.97,104.24,103.93,104.2,12900.0,92.5214,92.7617,92.4858,92.7261,12900.0
2014-03-03 14:00:00,104.19,104.34,104.16,104.16,8300.0,92.7172,92.8507,92.6905,92.6905,8300.0
2014-03-03 14:30:00,104.16,104.68,104.09,104.66,10000.0,92.6905,93.1532,92.6282,93.1354,10000.0
2014-03-03 15:00:00,104.67,104.67,104.18,104.21,12600.0,93.1443,93.1443,92.7083,92.735,12600.0
2014-03-03 15:30:00,104.19,104.42,104.04,104.17,30000.0,92.7172,92.9219,92.5837,92.6994,30000.0
2014-03-04 09:30:00,105.27,106.39,105.27,106.21,19900.0,93.6783,94.6749,93.6783,94.5147,19900.0
2014-03-04 10:00:00,106.44,106.44,106.0,106.36,10200.0,94.7194,94.7194,94.3279,94.6482,10200.0
2014-03-04 10:30:00,106.22,106.48,106.0,106.34,17300.0,94.5236,94.755,94.3279,94.6304,17300.0
2014-03-04 11:00:00,106.35,106.4,106.15,106.21,10900.0,94.6393,94.6838,94.4614,94.5147,10900.0
2014-03-04 11:30:00,106.1,106.18,105.8,106.06,10500.0,94.4169,94.4881,94.1499,94.3813,10500.0
2014-03-04 12:00:00,105.95,106.07,105.8,105.93,20400.0,94.2834,94.3902,94.1499,94.2656,20400.0
2014-03-04 12:30:00,105.99,105.99,105.69,105.71,8300.0,94.319,94.319,94.052,94.0698,8300.0
2014-03-04 13:00:00,105.7,106.08,105.7,106.01,10300.0,94.0609,94.3991,94.0609,94.3368,10300.0
2014-03-04 13:30:00,105.99,106.06,105.71,105.83,10300.0,94.319,94.3813,94.0698,94.1766,10300.0
2014-03-04 14:00:00,105.81,105.94,105.75,105.91,6600.0,94.1588,94.2745,94.1054,94.2478,6600.0
2014-03-04 14:30:00,105.91,106.03,105.8,106.03,8200.0,94.2478,94.3546,94.1499,94.3546,8200.0
2014-03-04 15:00:00,106.01,106.01,105.82,105.88,22700.0,94.3368,94.3368,94.1677,94.2211,22700.0
2014-03-04 15:30:00,105.88,106.04,105.74,105.9,43900.0,94.2211,94.3635,94.0965,94.2389,43900.0
2014-03-05 09:30:00,105.6,105.96,105.37,105.57,12600.0,93.9719,94.2923,93.7672,93.9452,12600.0
2014-03-05 10:00:00,105.54,105.87,105.42,105.66,27700.0,93.9185,94.2122,93.8117,94.0253,27700.0
2014-03-05 10:30:00,105.63,105.64,105.09,105.09,9200.0,93.9986,94.0075,93.5181,93.5181,9200.0
2014-03-05 11:00:00,105.15,105.22,104.92,104.92,9200.0,93.5715,93.6338,93.3668,93.3668,9200.0
2014-03-05 11:30:00,104.93,105.08,104.92,104.99,2000.0,93.3757,93.5092,93.3668,93.4291,2000.0
2014-03-05 12:00:00,104.99,105.22,104.98,105.03,5000.0,93.4291,93.6338,93.4202,93.4647,5000.0
2014-03-05 12:30:00,105.07,105.07,104.92,104.92,10400.0,93.5003,93.5003,93.3668,93.3668,10400.0
2014-03-05 13:00:00,104.97,105.09,104.93,105.06,15900.0,93.4113,93.5181,93.3757,93.4914,15900.0
2014-03-05 13:30:00,105.05,105.35,104.97,105.34,24100.0,93.4825,93.7494,93.4113,93.7405,24100.0
2014-03-05 14:00:00,105.35,105.67,105.35,105.58,11500.0,93.7494,94.0342,93.7494,93.9541,11500.0
2014-03-05 14:30:00,105.63,105.66,105.44,105.44,10600.0,93.9986,94.0253,93.8295,93.8295,10600.0
2014-03-05 15:00:00,105.43,105.57,105.33,105.5,18900.0,93.8206,93.9452,93.7316,93.8829,18900.0
2014-03-05 15:30:00,105.51,105.71,105.49,105.68,41800.0,93.8918,94.0698,93.874,94.0431,41800.0
2014-03-06 09:30:00,105.91,106.29,105.22,105.49,12700.0,94.2478,94.5859,93.6338,93.874,12700.0
2014-03-06 10:00:00,105.5,105.5,105.26,105.3,4300.0,93.8829,93.8829,93.6694,93.705,4300.0
2014-03-06 10:30:00,105.47,105.5,105.22,105.41,11300.0,93.8562,93.8829,93.6338,93.8028,11300.0
2014-03-06 11:00:00,105.41,105.62,105.38,105.38,18800.0,93.8028,93.9897,93.7761,93.7761,18800.0
2014-03-06 11:30:00,105.38,105.68,105.37,105.57,12300.0,93.7761,94.0431,93.7672,93.9452,12300.0
2014-03-06 12:00:00,105.65,105.77,105.51,105.76,13500.0,94.0164,94.1232,93.8918,94.1143,13500.0
2014-03-06 12:30:00,105.77,106.06,105.68,105.97,21200.0,94.1232,94.3813,94.0431,94.3012,21200.0
2014-03-06 13:00:00,106.03,106.11,105.94,106.08,18600.0,94.3546,94.4258,94.2745,94.3991,18600.0
2014-03-06 13:30:00,106.0,106.1,105.86,105.99,5300.0,94.3279,94.4169,94.2033,94.319,5300.0
2014-03-06 14:00:00,105.94,106.12,105.92,106.12,9000.0,94.2745,94.4347,94.2567,94.4347,9000.0
2014-03-06 14:30:00,106.1,106.24,106.1,106.24,6700.0,94.4169,94.5414,94.4169,94.5414,6700.0
2014-03-06 15:00:00,106.28,106.53,106.26,106.38,21800.0,94.577,94.7995,94.5592,94.666,21800.0
2014-03-06 15:30:00,106.37,106.38,105.95,106.15,31400.0,94.6571,94.666,94.2834,94.4614,31400.0
2014-03-07 09:30:00,106.4,106.48,105.13,105.13,36300.0,94.6838,94.755,93.5537,93.5537,36300.0
2014-03-07 10:00:00,105.5,105.74,105.17,105.52,17600.0,93.8829,94.0965,93.5893,93.9007,17600.0
2014-03-07 10:30:00,105.5,105.7,105.4,105.54,39000.0,93.8829,94.0609,93.7939,93.9185,39000.0
2014-03-07 11:00:00,105.53,105.6,105.25,105.42,5400.0,93.9096,93.9719,93.6605,93.8117,5400.0
2014-03-07 11:30:00,105.44,105.59,105.37,105.5,18100.0,93.8295,93.963,93.7672,93.8829,18100.0
2014-03-07 12:00:00,105.52,105.64,105.37,105.49,17400.0,93.9007,94.0075,93.7672,93.874,17400.0
2014-03-07 12:30:00,105.37,105.39,105.2,105.25,7600.0,93.7672,93.785,93.616,93.6605,7600.0
2014-03-07 13:00:00,105.23,105.25,104.86,104.87,13200.0,93.6427,93.6605,93.3134,93.3223,13200.0
2014-03-07 13:30:00,104.89,105.04,104.66,105.04,19000.0,93.3401,93.4736,93.1354,93.4736,19000.0
2014-03-07 14:00:00,105.0,105.11,104.84,104.89,28100.0,93.438,93.5359,93.2956,93.3401,28100.0
2014-03-07 14:30:00,104.97,105.07,104.84,105.07,14200.0,93.4113,93.5003,93.2956,93.5003,14200.0
2014-03-07 15:00:00,105.09,105.23,104.98,104.98,22400.0,93.5181,93.6427,93.4202,93.4202,22400.0
2014-03-07 15:30:00,104.97,105.06,104.74,104.91,59200.0,93.4113,93.4914,93.2066,93.3579,59200.0
2014-03-10 09:30:00,104.94,104.98,104.6,104.94,10000.0,93.3846,93.4202,93.082,93.3846,10000.0
2014-03-10 10:00:00,104.97,105.1,104.39,104.46,10100.0,93.4113,93.527,92.8952,92.9574,10100.0
2014-03-10 10:30:00,104.43,104.62,104.05,104.11,7100.0,92.9308,93.0998,92.5926,92.646,7100.0
2014-03-10 11:00:00,104.09,104.75,104.09,104.75,14300.0,92.6282,93.2155,92.6282,93.2155,14300.0
2014-03-10 11:30:00,104.75,104.92,104.72,104.73,10900.0,93.2155,93.3668,93.1888,93.1977,10900.0
2014-03-10 12:00:00,104.78,104.83,104.7,104.79,5200.0,93.2422,93.2867,93.171,93.2511,5200.0
2014-03-10 12:30:00,104.77,104.84,104.71,104.73,7200.0,93.2333,93.2956,93.1799,93.1977,7200.0
2014-03-10 13:00:00,104.78,104.84,104.54,104.54,3300.0,93.2422,93.2956,93.0286,93.0286,3300.0
2014-03-10 13:30:00,104.52,104.55,104.4,104.42,5900.0,93.0108,93.0375,92.9041,92.9219,5900.0
2014-03-10 14:00:00,104.41,104.71,104.41,104.63,4900.0,92.913,93.1799,92.913,93.1087,4900.0
2014-03-10 14:30:00,104.61,104.97,104.61,104.95,9500.0,93.0909,93.4113,93.0909,93.3935,9500.0
2014-03-10 15:00:00,104.92,105.04,104.77,104.92,19800.0,93.3668,93.4736,93.2333,93.3668,19800.0
2014-03-10 15:30:00,104.93,105.4,104.92,105.03,58000.0,93.3757,93.7939,93.3668,93.4647,58000.0
2014-03-11 09:30:00,105.49,105.73,104.92,105.57,29500.0,93.874,94.0876,93.3668,93.9452,29500.0
2014-03-11 10:00:00,105.54,105.67,105.23,105.39,17600.0,93.9185,94.0342,93.6427,93.785,17600.0
2014-03-11 10:30:00,105.44,105.91,105.35,105.87,16900.0,93.8295,94.2478,93.7494,94.2122,16900.0
2014-03-11 11:00:00,105.91,106.1,105.77,105.94,72600.0,94.2478,94.4169,94.1232,94.2745,72600.0
2014-03-11 11:30:00,105.96,106.05,105.87,106.0,32700.0,94.2923,94.3724,94.2122,94.3279,32700.0
2014-03-11 12:00:00,106.01,106.05,105.78,106.03,19500.0,94.3368,94.3724,94.1321,94.3546,19500.0
2014-03-11 12:30:00,106.03,106.08,105.85,105.89,17900.0,94.3546,94.3991,94.1944,94.23,17900.0
2014-03-11 13:00:00,105.86,106.04,105.69,105.88,8400.0,94.2033,94.3635,94.052,94.2211,8400.0
2014-03-11 13:30:00,105.87,106.0,105.79,105.8,10900.0,94.2122,94.3279,94.141,94.1499,10900.0
2014-03-11 14:00:00,105.82,105.99,105.8,105.98,23000.0,94.1677,94.319,94.1499,94.3101,23000.0
2014-03-11 14:30:00,105.95,105.96,105.46,105.57,51900.0,94.2834,94.2923,93.8473,93.9452,51900.0
2014-03-11 15:00:00,105.57,105.73,105.5,105.6,45600.0,93.9452,94.0876,93.8829,93.9719,45600.0
2014-03-11 15:30:00,105.61,105.94,105.56,105.75,72800.0,93.9808,94.2745,93.9363,94.1054,72800.0
2014-03-12 09:30:00,105.32,105.5,104.84,105.08,21400.0,93.7227,93.8829,93.2956,93.5092,21400.0
2014-03-12 10:00:00,105.22,105.62,105.09,105.3,34000.0,93.6338,93.9897,93.5181,93.705,34000.0
2014-03-12 10:30:00,105.3,105.75,105.21,105.68,37500.0,93.705,94.1054,93.6249,94.0431,37500.0
2014-03-12 11:00:00,105.7,106.0,105.42,105.49,40700.0,94.0609,94.3279,93.8117,93.874,40700.0
2014-03-12 11:30:00,105.4,105.78,105.2,105.38,27300.0,93.7939,94.1321,93.616,93.7761,27300.0
2014-03-12 12:00:00,105.37,105.49,105.27,105.34,14400.0,93.7672,93.874,93.6783,93.7405,14400.0
2014-03-12 12:30:00,105.36,105.66,105.29,105.66,41100.0,93.7583,94.0253,93.6961,94.0253,41100.0
2014-03-12 13:00:00,105.51,105.63,105.43,105.57,16500.0,93.8918,93.9986,93.8206,93.9452,16500.0
2014-03-12 13:30:00,105.6,105.68,105.49,105.63,19900.0,93.9719,94.0431,93.874,93.9986,19900.0
2014-03-12 14:00:00,105.6,105.75,105.58,105.61,26600.0,93.9719,94.1054,93.9541,93.9808,26600.0
2014-03-12 14:30:00,105.65,105.75,105.58,105.69,14500.0,94.0164,94.1054,93.9541,94.052,14500.0
2014-03-12 15:00:00,105.64,105.7,105.34,105.36,19200.0,94.0075,94.0609,93.7405,93.7583,19200.0
2014-03-12 15:30:00,105.36,105.58,105.3,105.48,73500.0,93.7583,93.9541,93.705,93.8651,73500.0
2014-03-13 09:30:00,106.13,106.84,105.55,105.86,32700.0,94.4436,95.0754,93.9274,94.2033,32700.0
2014-03-13 10:00:00,105.95,106.21,105.73,105.86,29600.0,94.2834,94.5147,94.0876,94.2033,29600.0
2014-03-13 10:30:00,105.87,105.93,105.05,105.05,11100.0,94.2122,94.2656,93.4825,93.4825,11100.0
2014-03-13 11:00:00,104.99,105.29,104.91,105.15,13700.0,93.4291,93.6961,93.3579,93.5715,13700.0
2014-03-13 11:30:00,105.15,105.47,105.14,105.18,13700.0,93.5715,93.8562,93.5626,93.5982,13700.0
2014-03-13 12:00:00,105.3,105.3,104.62,104.65,8600.0,93.705,93.705,93.0998,93.1265,8600.0
2014-03-13 12:30:00,104.65,104.77,104.04,104.29,20400.0,93.1265,93.2333,92.5837,92.8062,20400.0
2014-03-13 13:00:00,104.28,104.46,104.08,104.42,14100.0,92.7973,92.9574,92.6193,92.9219,14100.0
2014-03-13 13:30:00,104.5,104.5,104.11,104.2,11300.0,92.993,92.993,92.646,92.7261,11300.0
2014-03-13 14:00:00,104.25,104.27,103.85,103.92,9300.0,92.7706,92.7884,92.4146,92.4769,9300.0
2014-03-13 14:30:00,103.92,104.09,103.73,103.73,16100.0,92.4769,92.6282,92.3078,92.3078,16100.0
2014-03-13 15:00:00,103.71,103.8,103.13,103.32,64900.0,92.29,92.3701,91.7739,91.943,64900.0
2014-03-13 15:30:00,103.33,103.87,103.27,103.67,46400.0,91.9519,92.4324,91.8985,92.2544,46400.0
2014-03-14 09:30:00,103.71,104.56,103.62,103.62,23200.0,92.29,93.0464,92.2099,92.2099,23200.0
2014-03-14 10:00:00,103.64,104.81,103.5,104.53,14500.0,92.2277,93.2689,92.1032,93.0197,14500.0
2014-03-14 10:30:00,104.45,104.88,104.08,104.19,38700.0,92.9485,93.3312,92.6193,92.7172,38700.0
2014-03-14 11:00:00,104.2,104.28,103.69,103.98,8500.0,92.7261,92.7973,92.2722,92.5303,8500.0
2014-03-14 11:30:00,103.98,104.58,103.89,104.48,11300.0,92.5303,93.0642,92.4502,92.9752,11300.0
2014-03-14 12:00:00,104.4,104.45,103.89,103.98,10200.0,92.9041,92.9485,92.4502,92.5303,10200.0
2014-03-14 12:30:00,104.02,104.3,103.89,103.89,18600.0,92.5659,92.8151,92.4502,92.4502,18600.0
2014-03-14 13:00:00,103.89,104.24,103.77,104.06,25300.0,92.4502,92.7617,92.3434,92.6015,25300.0
2014-03-14 13:30:00,104.11,104.28,103.83,104.07,12500.0,92.646,92.7973,92.3968,92.6104,12500.0
2014-03-14 14:00:00,104.05,104.12,103.98,104.02,7700.0,92.5926,92.6549,92.5303,92.5659,7700.0
2014-03-14 14:30:00,104.05,104.1,103.81,103.84,12200.0,92.5926,92.6371,92.379,92.4057,12200.0
2014-03-14 15:00:00,103.82,103.93,103.63,103.81,16100.0,92.3879,92.4858,92.2188,92.379,16100.0
2014-03-14 15:30:00,103.81,103.86,103.5,103.66,37200.0,92.379,92.4235,92.1032,92.2455,37200.0
2014-03-17 09:30:00,104.46,106.19,104.25,105.25,115600.0,92.9574,94.4969,92.7706,93.6605,115600.0
2014-03-17 10:00:00,105.25,105.88,105.25,105.31,35200.0,93.6605,94.2211,93.6605,93.7139,35200.0
2014-03-17 10:30:00,105.24,105.3,104.79,104.79,53500.0,93.6516,93.705,93.2511,93.2511,53500.0
2014-03-17 11:00:00,104.71,105.15,104.71,105.04,96800.0,93.1799,93.5715,93.1799,93.4736,96800.0
2014-03-17 11:30:00,105.0,105.07,104.84,105.02,18200.0,93.438,93.5003,93.2956,93.4558,18200.0
2014-03-17 12:00:00,105.06,105.1,104.93,105.02,39100.0,93.4914,93.527,93.3757,93.4558,39100.0
2014-03-17 12:30:00,105.04,105.11,105.0,105.09,29600.0,93.4736,93.5359,93.438,93.5181,29600.0
2014-03-17 13:00:00,105.09,105.18,105.02,105.11,30400.0,93.5181,93.5982,93.4558,93.5359,30400.0
2014-03-17 13:30:00,105.11,105.26,105.0,105.05,36800.0,93.5359,93.6694,93.438,93.4825,36800.0
2014-03-17 14:00:00,105.1,105.1,104.85,104.9,46600.0,93.527,93.527,93.3045,93.349,46600.0
2014-03-17 14:30:00,104.89,104.95,104.75,104.92,28300.0,93.3401,93.3935,93.2155,93.3668,28300.0
2014-03-17 15:00:00,104.88,105.0,104.66,104.7,50200.0,93.3312,93.438,93.1354,93.171,50200.0
2014-03-17 15:30:00,104.71,104.71,104.27,104.53,125300.0,93.1799,93.1799,92.7884,93.0197,125300.0
2014-03-18 09:30:00,111.38,114.27,110.2,111.87,236200.0,99.1155,101.6872,98.0654,99.5515,236200.0
2014-03-18 10:00:00,111.93,112.56,111.41,111.9,137800.0,99.6049,100.1655,99.1422,99.5782,137800.0
2014-03-18 10:30:00,111.93,113.1,111.33,112.45,127700.0,99.6049,100.6461,99.071,100.0676,127700.0
2014-03-18 11:00:00,112.48,113.37,112.34,112.9,83500.0,100.0943,100.8863,99.9697,100.4681,83500.0
2014-03-18 11:30:00,112.84,113.58,112.62,113.42,79200.0,100.4147,101.0732,100.2189,100.9308,79200.0
2014-03-18 12:00:00,113.42,114.48,113.3,113.57,62300.0,100.9308,101.8741,100.824,101.0643,62300.0
2014-03-18 12:30:00,113.69,113.82,113.12,113.82,34000.0,101.1711,101.2868,100.6639,101.2868,34000.0
2014-03-18 13:00:00,113.69,114.34,113.48,113.97,52600.0,101.1711,101.7495,100.9842,101.4203,52600.0
2014-03-18 13:30:00,113.97,114.12,113.13,113.45,43700.0,101.4203,101.5537,100.6728,100.9575,43700.0
2014-03-18 14:00:00,113.48,113.65,112.34,113.58,117400.0,100.9842,101.1355,99.9697,101.0732,117400.0
2014-03-18 14:30:00,113.59,113.73,112.9,113.03,49500.0,101.0821,101.2067,100.4681,100.5838,49500.0
2014-03-18 15:00:00,113.06,113.7,112.95,113.67,73500.0,100.6105,101.18,100.5126,101.1533,73500.0
2014-03-18 15:30:00,113.68,114.82,113.61,114.65,234300.0,101.1622,102.1767,101.0999,102.0254,234300.0
2014-03-19 09:30:00,114.1,114.53,111.57,112.05,125500.0,101.5359,101.9186,99.2845,99.7117,125500.0
2014-03-19 10:00:00,112.05,112.38,111.03,111.44,97500.0,99.7117,100.0053,98.804,99.1688,97500.0
2014-03-19 10:30:00,111.43,111.57,111.01,111.18,91900.0,99.16,99.2845,98.7862,98.9375,91900.0
2014-03-19 11:00:00,111.18,112.31,111.18,111.69,78800.0,98.9375,99.943,98.9375,99.3913,78800.0
2014-03-19 11:30:00,111.8,112.12,111.47,111.82,36900.0,99.4892,99.774,99.1955,99.507,36900.0
2014-03-19 12:00:00,111.85,112.12,111.4,111.4,38200.0,99.5337,99.774,99.1333,99.1333,38200.0
2014-03-19 12:30:00,111.4,111.73,111.05,111.44,26900.0,99.1333,99.4269,98.8218,99.1688,26900.0
2014-03-19 13:00:00,111.44,111.45,110.3,110.3,51700.0,99.1688,99.1777,98.1544,98.1544,51700.0
2014-03-19 13:30:00,110.22,110.31,109.67,109.69,57300.0,98.0832,98.1633,97.5938,97.6115,57300.0
2014-03-19 14:00:00,109.65,110.52,109.15,110.52,64300.0,97.576,98.3502,97.131,98.3502,64300.0
2014-03-19 14:30:00,110.52,111.09,110.4,110.65,47800.0,98.3502,98.8574,98.2434,98.4658,47800.0
2014-03-19 15:00:00,110.54,110.57,109.43,109.57,68100.0,98.368,98.3946,97.3802,97.5048,68100.0
2014-03-19 15:30:00,109.66,109.96,109.43,109.76,131700.0,97.5849,97.8518,97.3802,97.6738,131700.0
2014-03-20 09:30:00,108.97,109.24,107.65,107.65,72600.0,96.9708,97.2111,95.7962,95.7962,72600.0
2014-03-20 10:00:00,107.81,108.83,107.63,108.8,33400.0,95.9386,96.8462,95.7784,96.8196,33400.0
2014-03-20 10:30:00,108.76,109.29,108.58,109.08,21000.0,96.784,97.2556,96.6238,97.0687,21000.0
2014-03-20 11:00:00,109.1,109.19,108.08,108.13,45900.0,97.0865,97.1666,96.1788,96.2233,45900.0
2014-03-20 11:30:00,108.23,108.36,107.87,107.96,27600.0,96.3123,96.428,95.992,96.072,27600.0
2014-03-20 12:00:00,107.94,108.1,107.62,108.09,12600.0,96.0542,96.1966,95.7695,96.1877,12600.0
2014-03-20 12:30:00,108.05,108.08,107.95,108.0,11800.0,96.1521,96.1788,96.0631,96.1076,11800.0
2014-03-20 13:00:00,108.04,108.08,107.95,107.97,12200.0,96.1432,96.1788,96.0631,96.0809,12200.0
2014-03-20 13:30:00,107.95,108.19,107.95,108.07,9000.0,96.0631,96.2767,96.0631,96.1699,9000.0
2014-03-20 14:00:00,108.03,108.17,107.95,108.17,10000.0,96.1343,96.2589,96.0631,96.2589,10000.0
2014-03-20 14:30:00,108.08,108.15,107.97,108.03,17100.0,96.1788,96.2411,96.0809,96.1343,17100.0
2014-03-20 15:00:00,107.96,108.03,107.8,107.81,50600.0,96.072,96.1343,95.9297,95.9386,50600.0
2014-03-20 15:30:00,107.84,108.1,107.76,107.99,51400.0,95.9653,96.1966,95.8941,96.0987,51400.0
2014-03-21 09:30:00,108.24,108.56,107.25,107.94,76000.0,96.3212,96.606,95.4402,96.0542,76000.0
2014-03-21 10:00:00,107.75,107.9,107.38,107.67,10800.0,95.8852,96.0187,95.5559,95.814,10800.0
2014-03-21 10:30:00,107.67,108.07,107.55,108.0,6500.0,95.814,96.1699,95.7072,96.1076,6500.0
2014-03-21 11:00:00,108.14,108.35,108.11,108.29,19100.0,96.2322,96.4191,96.2055,96.3657,19100.0
2014-03-21 11:30:00,108.23,108.6,108.22,108.41,7000.0,96.3123,96.6416,96.3034,96.4725,7000.0
2014-03-21 12:00:00,108.43,108.56,108.42,108.46,4900.0,96.4903,96.606,96.4814,96.517,4900.0
2014-03-21 12:30:00,108.42,108.42,108.03,108.03,7400.0,96.4814,96.4814,96.1343,96.1343,7400.0
2014-03-21 13:00:00,107.97,108.07,106.96,107.0,29900.0,96.0809,96.1699,95.1822,95.2178,29900.0
2014-03-21 13:30:00,107.02,107.44,107.0,107.4,7800.0,95.2356,95.6093,95.2178,95.5737,7800.0
2014-03-21 14:00:00,107.34,107.48,107.12,107.13,9300.0,95.5203,95.6449,95.3245,95.3334,9300.0
2014-03-21 14:30:00,107.09,107.33,106.91,107.22,8500.0,95.2978,95.5114,95.1377,95.4135,8500.0
2014-03-21 15:00:00,107.32,107.45,107.15,107.42,27400.0,95.5025,95.6182,95.3512,95.5915,27400.0
2014-03-21 15:30:00,107.41,107.41,106.89,106.9,92000.0,95.5826,95.5826,95.1199,95.1288,92000.0
2014-03-24 09:30:00,107.03,107.18,106.6,107.15,38600.0,95.2445,95.3779,94.8618,95.3512,38600.0
2014-03-24 10:00:00,107.02,107.26,106.87,107.04,59700.0,95.2356,95.4491,95.1021,95.2534,59700.0
2014-03-24 10:30:00,107.06,107.19,106.81,107.06,102200.0,95.2712,95.3868,95.0487,95.2712,102200.0
2014-03-24 11:00:00,107.04,107.31,106.83,107.16,40600.0,95.2534,95.4936,95.0665,95.3601,40600.0
2014-03-24 11:30:00,107.08,107.15,106.77,107.13,24000.0,95.2889,95.3512,95.0131,95.3334,24000.0
2014-03-24 12:00:00,107.14,107.27,107.04,107.08,12400.0,95.3423,95.458,95.2534,95.2889,12400.0
2014-03-24 12:30:00,107.06,107.22,107.03,107.16,12800.0,95.2712,95.4135,95.2445,95.3601,12800.0
2014-03-24 13:00:00,107.22,107.42,107.09,107.09,17300.0,95.4135,95.5915,95.2978,95.2978,17300.0
2014-03-24 13:30:00,107.1,107.48,107.1,107.41,20900.0,95.3067,95.6449,95.3067,95.5826,20900.0
2014-03-24 14:00:00,107.44,107.66,107.25,107.48,11900.0,95.6093,95.8051,95.4402,95.6449,11900.0
2014-03-24 14:30:00,107.58,107.9,107.58,107.7,38200.0,95.7339,96.0187,95.7339,95.8407,38200.0
2014-03-24 15:00:00,107.7,108.02,107.58,108.01,28600.0,95.8407,96.1254,95.7339,96.1165,28600.0
2014-03-24 15:30:00,108.02,108.15,107.99,108.1,82200.0,96.1254,96.2411,96.0987,96.1966,82200.0
2014-03-25 09:30:00,108.2,108.86,106.84,107.35,18600.0,96.2856,96.8729,95.0754,95.5292,18600.0
2014-03-25 10:00:00,107.61,108.11,107.42,107.87,10700.0,95.7606,96.2055,95.5915,95.992,10700.0
2014-03-25 10:30:00,108.01,108.01,107.22,107.55,12700.0,96.1165,96.1165,95.4135,95.7072,12700.0
2014-03-25 11:00:00,107.53,108.19,107.53,108.19,17900.0,95.6894,96.2767,95.6894,96.2767,17900.0
2014-03-25 11:30:00,108.11,108.14,107.49,107.8,28600.0,96.2055,96.2322,95.6538,95.9297,28600.0
2014-03-25 12:00:00,107.85,107.85,107.27,107.32,8500.0,95.9742,95.9742,95.458,95.5025,8500.0
2014-03-25 12:30:00,107.35,107.87,107.3,107.8,15300.0,95.5292,95.992,95.4847,95.9297,15300.0
2014-03-25 13:00:00,107.8,109.14,107.8,108.85,167700.0,95.9297,97.1221,95.9297,96.864,167700.0
2014-03-25 13:30:00,108.75,109.64,108.67,108.87,69300.0,96.7751,97.5671,96.7039,96.8818,69300.0
2014-03-25 14:00:00,108.81,109.78,108.8,109.08,63300.0,96.8284,97.6916,96.8196,97.0687,63300.0
2014-03-25 14:30:00,109.08,109.79,109.08,109.26,46400.0,97.0687,97.7005,97.0687,97.2289,46400.0
2014-03-25 15:00:00,109.26,109.26,108.73,108.82,33100.0,97.2289,97.2289,96.7573,96.8373,33100.0
2014-03-25 15:30:00,108.86,109.18,108.85,109.16,79700.0,96.8729,97.1577,96.864,97.1399,79700.0
2014-03-26 09:30:00,109.77,109.77,108.72,108.94,42600.0,97.6827,97.6827,96.7484,96.9441,42600.0
2014-03-26 10:00:00,108.86,109.16,108.09,108.23,21500.0,96.8729,97.1399,96.1877,96.3123,21500.0
2014-03-26 10:30:00,108.31,108.38,107.51,107.62,21400.0,96.3835,96.4458,95.6716,95.7695,21400.0
2014-03-26 11:00:00,107.56,107.86,107.37,107.65,16400.0,95.7161,95.9831,95.547,95.7962,16400.0
2014-03-26 11:30:00,107.67,107.79,107.47,107.49,51500.0,95.814,95.9208,95.636,95.6538,51500.0
2014-03-26 12:00:00,107.59,107.7,107.33,107.45,16500.0,95.7428,95.8407,95.5114,95.6182,16500.0
2014-03-26 12:30:00,107.41,107.71,107.36,107.52,27700.0,95.5826,95.8496,95.5381,95.6805,27700.0
2014-03-26 13:00:00,107.5,107.57,106.83,106.83,21700.0,95.6627,95.725,95.0665,95.0665,21700.0
2014-03-26 13:30:00,106.74,106.93,106.29,106.47,18800.0,94.9864,95.1555,94.5859,94.7461,18800.0
2014-03-26 14:00:00,106.46,106.83,106.23,106.83,18200.0,94.7372,95.0665,94.5325,95.0665,18200.0
2014-03-26 14:30:00,106.81,107.0,106.65,106.91,28100.0,95.0487,95.2178,94.9063,95.1377,28100.0
2014-03-26 15:00:00,106.92,107.01,106.71,106.97,29000.0,95.1466,95.2267,94.9597,95.1911,29000.0
2014-03-26 15:30:00,106.97,106.98,106.25,106.36,96000.0,95.1911,95.2,94.5503,94.6482,96000.0
2014-03-27 09:30:00,106.55,106.6,105.07,105.81,34000.0,94.8173,94.8618,93.5003,94.1588,34000.0
2014-03-27 10:00:00,105.76,106.78,105.57,106.61,19200.0,94.1143,95.022,93.9452,94.8707,19200.0
2014-03-27 10:30:00,106.51,107.07,106.39,106.82,16100.0,94.7817,95.28,94.6749,95.0576,16100.0
2014-03-27 11:00:00,106.85,106.95,106.48,106.65,16100.0,95.0843,95.1733,94.755,94.9063,16100.0
2014-03-27 11:30:00,106.52,106.61,106.1,106.3,27200.0,94.7906,94.8707,94.4169,94.5948,27200.0
2014-03-27 12:00:00,106.3,106.7,106.12,106.48,21300.0,94.5948,94.9508,94.4347,94.755,21300.0
2014-03-27 12:30:00,106.52,106.67,106.08,106.18,14200.0,94.7906,94.9241,94.3991,94.4881,14200.0
2014-03-27 13:00:00,106.19,106.33,106.08,106.08,13800.0,94.4969,94.6215,94.3991,94.3991,13800.0
2014-03-27 13:30:00,106.11,106.22,105.67,105.71,19500.0,94.4258,94.5236,94.0342,94.0698,19500.0
2014-03-27 14:00:00,105.71,105.71,105.32,105.51,25000.0,94.0698,94.0698,93.7227,93.8918,25000.0
2014-03-27 14:30:00,105.5,105.5,104.84,105.04,46300.0,93.8829,93.8829,93.2956,93.4736,46300.0
2014-03-27 15:00:00,105.03,105.23,104.84,104.93,43400.0,93.4647,93.6427,93.2956,93.3757,43400.0
2014-03-27 15:30:00,104.93,105.16,104.86,105.1,86900.0,93.3757,93.5804,93.3134,93.527,86900.0
2014-03-28 09:30:00,105.49,106.11,105.35,105.92,16800.0,93.874,94.4258,93.7494,94.2567,16800.0
2014-03-28 10:00:00,105.86,106.2,105.52,105.68,33400.0,94.2033,94.5058,93.9007,94.0431,33400.0
2014-03-28 10:30:00,105.77,106.46,105.75,106.32,13000.0,94.1232,94.7372,94.1054,94.6126,13000.0
2014-03-28 11:00:00,106.42,106.48,106.32,106.46,15900.0,94.7016,94.755,94.6126,94.7372,15900.0
2014-03-28 11:30:00,106.54,106.54,106.23,106.27,17800.0,94.8084,94.8084,94.5325,94.5681,17800.0
2014-03-28 12:00:00,106.28,106.34,105.99,106.32,18300.0,94.577,94.6304,94.319,94.6126,18300.0
2014-03-28 12:30:00,106.37,106.74,106.31,106.74,18300.0,94.6571,94.9864,94.6037,94.9864,18300.0
2014-03-28 13:00:00,106.71,106.72,106.49,106.63,18200.0,94.9597,94.9686,94.7639,94.8885,18200.0
2014-03-28 13:30:00,106.7,106.8,106.54,106.59,15800.0,94.9508,95.0398,94.8084,94.8529,15800.0
2014-03-28 14:00:00,106.61,106.65,106.1,106.32,22300.0,94.8707,94.9063,94.4169,94.6126,22300.0
2014-03-28 14:30:00,106.27,106.27,106.02,106.07,28500.0,94.5681,94.5681,94.3457,94.3902,28500.0
2014-03-28 15:00:00,106.15,106.21,106.04,106.19,16100.0,94.4614,94.5147,94.3635,94.4969,16100.0
2014-03-28 15:30:00,106.2,106.29,106.08,106.18,36500.0,94.5058,94.5859,94.3991,94.4881,36500.0
2014-03-31 09:30:00,106.76,107.07,106.68,106.99,13400.0,95.0042,95.28,94.933,95.2089,13400.0
2014-03-31 10:00:00,106.97,107.49,106.82,107.32,18200.0,95.1911,95.6538,95.0576,95.5025,18200.0
2014-03-31 10:30:00,107.45,107.9,107.37,107.66,10400.0,95.6182,96.0187,95.547,95.8051,10400.0
2014-03-31 11:00:00,107.56,107.86,107.29,107.43,16900.0,95.7161,95.9831,95.4758,95.6004,16900.0
2014-03-31 11:30:00,107.4,107.88,107.39,107.84,18500.0,95.5737,96.0009,95.5648,95.9653,18500.0
2014-03-31 12:00:00,107.69,107.92,107.69,107.76,5700.0,95.8318,96.0365,95.8318,95.8941,5700.0
2014-03-31 12:30:00,107.87,107.91,107.64,107.86,22300.0,95.992,96.0276,95.7873,95.9831,22300.0
2014-03-31 13:00:00,107.79,108.02,107.79,107.96,11000.0,95.9208,96.1254,95.9208,96.072,11000.0
2014-03-31 13:30:00,107.99,108.02,107.7,107.74,10600.0,96.0987,96.1254,95.8407,95.8763,10600.0
2014-03-31 14:00:00,107.9,108.05,107.87,107.95,10300.0,96.0187,96.1521,95.992,96.0631,10300.0
2014-03-31 14:30:00,107.93,108.08,107.81,107.87,13600.0,96.0454,96.1788,95.9386,95.992,13600.0
2014-03-31 15:00:00,107.86,108.03,107.58,108.01,33000.0,95.9831,96.1343,95.7339,96.1165,33000.0
2014-03-31 15:30:00,108.01,108.01,107.75,107.8,39800.0,96.1165,96.1165,95.8852,95.9297,39800.0
2014-04-01 09:30:00,108.07,108.38,107.21,108.0,7500.0,96.1699,96.4458,95.4046,96.1076,7500.0
2014-04-01 10:00:00,108.1,108.14,107.88,108.0,7000.0,96.1966,96.2322,96.0009,96.1076,7000.0
2014-04-01 10:30:00,107.97,108.05,107.56,107.57,13100.0,96.0809,96.1521,95.7161,95.725,13100.0
2014-04-01 11:00:00,107.58,108.1,107.42,108.05,15500.0,95.7339,96.1966,95.5915,96.1521,15500.0
2014-04-01 11:30:00,108.1,108.1,107.79,107.89,6200.0,96.1966,96.1966,95.9208,96.0098,6200.0
2014-04-01 12:00:00,107.77,107.98,107.77,107.91,3800.0,95.903,96.0898,95.903,96.0276,3800.0
2014-04-01 12:30:00,107.9,108.16,107.87,108.08,16900.0,96.0187,96.25,95.992,96.1788,16900.0
2014-04-01 13:00:00,107.99,108.0,107.76,107.81,10100.0,96.0987,96.1076,95.8941,95.9386,10100.0
2014-04-01 13:30:00,107.85,108.02,107.82,107.95,8900.0,95.9742,96.1254,95.9475,96.0631,8900.0
2014-04-01 14:00:00,108.01,108.36,107.95,108.18,7700.0,96.1165,96.428,96.0631,96.2678,7700.0
2014-04-01 14:30:00,108.14,108.2,107.96,108.2,6200.0,96.2322,96.2856,96.072,96.2856,6200.0
2014-04-01 15:00:00,108.18,108.2,107.91,107.97,17900.0,96.2678,96.2856,96.0276,96.0809,17900.0
2014-04-01 15:30:00,107.95,108.24,107.82,108.21,52500.0,96.0631,96.3212,95.9475,96.2945,52500.0
2014-04-02 09:30:00,108.25,108.25,107.64,107.93,7100.0,96.3301,96.3301,95.7873,96.0454,7100.0
2014-04-02 10:00:00,107.77,108.34,107.77,108.21,16800.0,95.903,96.4102,95.903,96.2945,16800.0
2014-04-02 10:30:00,108.33,108.37,107.92,108.27,9300.0,96.4013,96.4369,96.0365,96.3479,9300.0
2014-04-02 11:00:00,108.21,108.28,107.65,108.02,8100.0,96.2945,96.3568,95.7962,96.1254,8100.0
2014-04-02 11:30:00,108.0,108.04,107.82,108.03,6100.0,96.1076,96.1432,95.9475,96.1343,6100.0
2014-04-02 12:00:00,108.03,108.06,107.76,107.91,4200.0,96.1343,96.161,95.8941,96.0276,4200.0
2014-04-02 12:30:00,107.99,108.01,107.58,107.76,6400.0,96.0987,96.1165,95.7339,95.8941,6400.0
2014-04-02 13:00:00,107.72,107.72,107.53,107.53,4200.0,95.8585,95.8585,95.6894,95.6894,4200.0
2014-04-02 13:30:00,107.53,107.83,107.45,107.75,12900.0,95.6894,95.9564,95.6182,95.8852,12900.0
2014-04-02 14:00:00,107.7,107.94,107.7,107.88,9000.0,95.8407,96.0542,95.8407,96.0009,9000.0
2014-04-02 14:30:00,107.84,107.84,107.44,107.79,19400.0,95.9653,95.9653,95.6093,95.9208,19400.0
2014-04-02 15:00:00,107.72,107.96,107.66,107.9,17300.0,95.8585,96.072,95.8051,96.0187,17300.0
2014-04-02 15:30:00,107.9,107.97,107.68,107.69,39500.0,96.0187,96.0809,95.8229,95.8318,39500.0
2014-04-03 09:30:00,107.92,108.29,107.63,108.29,5800.0,96.0365,96.3657,95.7784,96.3657,5800.0
2014-04-03 10:00:00,108.25,108.25,107.31,107.31,5500.0,96.3301,96.3301,95.4936,95.4936,5500.0
2014-04-03 10:30:00,107.37,107.58,107.14,107.32,29300.0,95.547,95.7339,95.3423,95.5025,29300.0
2014-04-03 11:00:00,107.3,107.3,106.97,107.07,4900.0,95.4847,95.4847,95.1911,95.28,4900.0
2014-04-03 11:30:00,107.07,107.19,106.87,106.97,21400.0,95.28,95.3868,95.1021,95.1911,21400.0
2014-04-03 12:00:00,107.0,107.05,106.71,106.98,36600.0,95.2178,95.2623,94.9597,95.2,36600.0
2014-04-03 12:30:00,106.97,107.14,106.85,106.95,28800.0,95.1911,95.3423,95.0843,95.1733,28800.0
2014-04-03 13:00:00,106.92,107.03,106.76,106.92,10100.0,95.1466,95.2445,95.0042,95.1466,10100.0
2014-04-03 13:30:00,106.94,107.14,106.9,107.04,12900.0,95.1644,95.3423,95.1288,95.2534,12900.0
2014-04-03 14:00:00,106.94,107.12,106.85,106.85,11900.0,95.1644,95.3245,95.0843,95.0843,11900.0
2014-04-03 14:30:00,106.85,107.23,106.85,107.23,17400.0,95.0843,95.4224,95.0843,95.4224,17400.0
2014-04-03 15:00:00,107.23,107.42,107.14,107.41,16500.0,95.4224,95.5915,95.3423,95.5826,16500.0
2014-04-03 15:30:00,107.4,107.48,107.31,107.34,36300.0,95.5737,95.6449,95.4936,95.5203,36300.0
2014-04-04 09:30:00,108.0,108.0,107.24,107.51,8000.0,96.1076,96.1076,95.4313,95.6716,8000.0
2014-04-04 10:00:00,107.32,107.79,107.24,107.39,11300.0,95.5025,95.9208,95.4313,95.5648,11300.0
2014-04-04 10:30:00,107.48,107.73,107.34,107.35,7400.0,95.6449,95.8674,95.5203,95.5292,7400.0
2014-04-04 11:00:00,107.35,107.5,107.05,107.06,17900.0,95.5292,95.6627,95.2623,95.2712,17900.0
2014-04-04 11:30:00,106.97,107.15,106.66,106.71,17700.0,95.1911,95.3512,94.9152,94.9597,17700.0
2014-04-04 12:00:00,106.65,106.66,106.15,106.15,24800.0,94.9063,94.9152,94.4614,94.4614,24800.0
2014-04-04 12:30:00,106.25,106.35,105.8,105.87,15900.0,94.5503,94.6393,94.1499,94.2122,15900.0
2014-04-04 13:00:00,105.86,106.29,105.67,106.03,19700.0,94.2033,94.5859,94.0342,94.3546,19700.0
2014-04-04 13:30:00,106.03,106.18,105.98,106.06,15400.0,94.3546,94.4881,94.3101,94.3813,15400.0
2014-04-04 14:00:00,106.03,106.15,105.95,106.06,16800.0,94.3546,94.4614,94.2834,94.3813,16800.0
2014-04-04 14:30:00,106.02,106.25,105.79,106.18,24300.0,94.3457,94.5503,94.141,94.4881,24300.0
2014-04-04 15:00:00,106.17,106.63,106.06,106.58,28000.0,94.4792,94.8885,94.3813,94.844,28000.0
2014-04-04 15:30:00,106.57,106.58,105.75,105.81,97700.0,94.8351,94.844,94.1054,94.1588,97700.0
2014-04-07 09:30:00,105.52,106.09,105.32,105.97,19700.0,93.9007,94.408,93.7227,94.3012,19700.0
2014-04-07 10:00:00,106.0,106.15,105.15,105.18,22700.0,94.3279,94.4614,93.5715,93.5982,22700.0
2014-04-07 10:30:00,105.24,105.33,104.62,104.83,7400.0,93.6516,93.7316,93.0998,93.2867,7400.0
2014-04-07 11:00:00,104.71,105.13,104.7,104.93,8500.0,93.1799,93.5537,93.171,93.3757,8500.0
2014-04-07 11:30:00,104.94,105.14,104.67,104.67,10500.0,93.3846,93.5626,93.1443,93.1443,10500.0
2014-04-07 12:00:00,104.75,104.94,104.41,104.82,6400.0,93.2155,93.3846,92.913,93.2778,6400.0
2014-04-07 12:30:00,104.75,105.2,104.73,105.11,14800.0,93.2155,93.616,93.1977,93.5359,14800.0
2014-04-07 13:00:00,105.09,105.26,104.77,105.05,15300.0,93.5181,93.6694,93.2333,93.4825,15300.0
2014-04-07 13:30:00,105.05,105.11,104.91,105.11,29200.0,93.4825,93.5359,93.3579,93.5359,29200.0
2014-04-07 14:00:00,105.02,105.16,104.9,104.95,20400.0,93.4558,93.5804,93.349,93.3935,20400.0
2014-04-07 14:30:00,104.95,105.58,104.85,105.51,29800.0,93.3935,93.9541,93.3045,93.8918,29800.0
2014-04-07 15:00:00,105.51,105.6,105.25,105.6,23200.0,93.8918,93.9719,93.6605,93.9719,23200.0
2014-04-07 15:30:00,105.55,105.57,105.02,105.02,41500.0,93.9274,93.9452,93.4558,93.4558,41500.0
2014-04-08 09:30:00,105.95,106.39,104.68,105.38,13200.0,94.2834,94.6749,93.1532,93.7761,13200.0
2014-04-08 10:00:00,105.3,105.46,104.75,104.75,12300.0,93.705,93.8473,93.2155,93.2155,12300.0
2014-04-08 10:30:00,104.78,105.59,104.75,105.45,11500.0,93.2422,93.963,93.2155,93.8384,11500.0
2014-04-08 11:00:00,105.41,106.01,105.38,105.85,16100.0,93.8028,94.3368,93.7761,94.1944,16100.0
2014-04-08 11:30:00,105.77,105.77,105.25,105.55,8400.0,94.1232,94.1232,93.6605,93.9274,8400.0
2014-04-08 12:00:00,105.48,105.73,105.4,105.73,5800.0,93.8651,94.0876,93.7939,94.0876,5800.0
2014-04-08 12:30:00,105.67,105.7,105.49,105.49,4200.0,94.0342,94.0609,93.874,93.874,4200.0
2014-04-08 13:00:00,105.59,105.7,105.51,105.7,6300.0,93.963,94.0609,93.8918,94.0609,6300.0
2014-04-08 13:30:00,105.71,105.75,105.63,105.74,22800.0,94.0698,94.1054,93.9986,94.0965,22800.0
2014-04-08 14:00:00,105.79,105.79,105.18,105.39,7300.0,94.141,94.141,93.5982,93.785,7300.0
2014-04-08 14:30:00,105.34,105.41,105.16,105.41,12200.0,93.7405,93.8028,93.5804,93.8028,12200.0
2014-04-08 15:00:00,105.31,105.46,105.19,105.32,8900.0,93.7139,93.8473,93.6071,93.7227,8900.0
2014-04-08 15:30:00,105.38,105.53,105.16,105.37,49900.0,93.7761,93.9096,93.5804,93.7672,49900.0
2014-04-09 09:30:00,105.68,105.94,105.11,105.59,3100.0,94.0431,94.2745,93.5359,93.963,3100.0
2014-04-09 10:00:00,105.45,105.67,105.29,105.58,3600.0,93.8384,94.0342,93.6961,93.9541,3600.0
2014-04-09 10:30:00,105.38,105.53,105.18,105.33,5900.0,93.7761,93.9096,93.5982,93.7316,5900.0
2014-04-09 11:00:00,105.33,105.64,105.26,105.45,9800.0,93.7316,94.0075,93.6694,93.8384,9800.0
2014-04-09 11:30:00,105.62,105.8,105.48,105.8,4200.0,93.9897,94.1499,93.8651,94.1499,4200.0
2014-04-09 12:00:00,105.8,106.25,105.77,106.18,10500.0,94.1499,94.5503,94.1232,94.4881,10500.0
2014-04-09 12:30:00,106.15,106.27,105.99,105.99,4700.0,94.4614,94.5681,94.319,94.319,4700.0
2014-04-09 13:00:00,106.07,106.35,106.07,106.26,6300.0,94.3902,94.6393,94.3902,94.5592,6300.0
2014-04-09 13:30:00,106.26,106.26,106.11,106.21,4200.0,94.5592,94.5592,94.4258,94.5147,4200.0
2014-04-09 14:00:00,106.23,106.78,106.2,106.74,11700.0,94.5325,95.022,94.5058,94.9864,11700.0
2014-04-09 14:30:00,106.77,106.82,106.45,106.46,11100.0,95.0131,95.0576,94.7283,94.7372,11100.0
2014-04-09 15:00:00,106.46,106.65,106.39,106.41,16400.0,94.7372,94.9063,94.6749,94.6927,16400.0
2014-04-09 15:30:00,106.44,106.74,106.4,106.7,23600.0,94.7194,94.9864,94.6838,94.9508,23600.0
2014-04-10 09:30:00,106.7,106.7,105.99,106.46,15100.0,94.9508,94.9508,94.319,94.7372,15100.0
2014-04-10 10:00:00,106.4,106.65,106.17,106.53,16900.0,94.6838,94.9063,94.4792,94.7995,16900.0
2014-04-10 10:30:00,106.49,106.49,105.91,105.91,9300.0,94.7639,94.7639,94.2478,94.2478,9300.0
2014-04-10 11:00:00,105.92,106.27,105.61,105.74,16400.0,94.2567,94.5681,93.9808,94.0965,16400.0
2014-04-10 11:30:00,105.71,105.97,105.41,105.67,11200.0,94.0698,94.3012,93.8028,94.0342,11200.0
2014-04-10 12:00:00,105.57,106.04,105.39,105.53,18800.0,93.9452,94.3635,93.785,93.9096,18800.0
2014-04-10 12:30:00,105.53,105.91,105.27,105.35,8800.0,93.9096,94.2478,93.6783,93.7494,8800.0
2014-04-10 13:00:00,105.35,105.54,104.74,104.77,13500.0,93.7494,93.9185,93.2066,93.2333,13500.0
2014-04-10 13:30:00,104.85,105.41,104.84,105.39,12300.0,93.3045,93.8028,93.2956,93.785,12300.0
2014-04-10 14:00:00,105.35,105.41,105.1,105.24,17200.0,93.7494,93.8028,93.527,93.6516,17200.0
2014-04-10 14:30:00,105.18,105.3,104.98,105.14,20800.0,93.5982,93.705,93.4202,93.5626,20800.0
2014-04-10 15:00:00,105.07,105.2,104.71,104.98,41600.0,93.5003,93.616,93.1799,93.4202,41600.0
2014-04-10 15:30:00,104.93,105.2,104.87,104.89,46300.0,93.3757,93.616,93.3223,93.3401,46300.0
2014-04-11 09:30:00,103.41,104.58,102.86,104.33,14300.0,92.0231,93.0642,91.5336,92.8418,14300.0
2014-04-11 10:00:00,104.33,104.33,104.0,104.23,8400.0,92.8418,92.8418,92.5481,92.7528,8400.0
2014-04-11 10:30:00,104.24,104.54,104.02,104.25,10200.0,92.7617,93.0286,92.5659,92.7706,10200.0
2014-04-11 11:00:00,104.4,104.51,104.0,104.19,8600.0,92.9041,93.0019,92.5481,92.7172,8600.0
2014-04-11 11:30:00,104.21,104.59,103.82,104.12,12200.0,92.735,93.0731,92.3879,92.6549,12200.0
2014-04-11 12:00:00,104.25,104.35,103.75,103.98,9300.0,92.7706,92.8596,92.3256,92.5303,9300.0
2014-04-11 12:30:00,103.95,104.09,103.69,103.7,4100.0,92.5036,92.6282,92.2722,92.2811,4100.0
2014-04-11 13:00:00,103.79,103.98,103.23,103.23,7300.0,92.3612,92.5303,91.8629,91.8629,7300.0
2014-04-11 13:30:00,103.23,103.6,103.12,103.13,15600.0,91.8629,92.1921,91.765,91.7739,15600.0
2014-04-11 14:00:00,103.21,103.35,102.73,102.73,25000.0,91.8451,91.9697,91.4179,91.4179,25000.0
2014-04-11 14:30:00,102.78,102.9,102.31,102.81,17600.0,91.4624,91.5692,91.0442,91.4891,17600.0
2014-04-11 15:00:00,102.81,103.11,102.53,103.06,27600.0,91.4891,91.7561,91.24,91.7116,27600.0
2014-04-11 15:30:00,103.08,103.08,102.49,102.49,42200.0,91.7294,91.7294,91.2044,91.2044,42200.0
2014-04-14 09:30:00,103.3,103.54,102.35,102.62,26500.0,91.9252,92.1388,91.0798,91.3201,26500.0
2014-04-14 10:00:00,102.52,103.27,102.46,102.69,15300.0,91.2311,91.8985,91.1777,91.3824,15300.0
2014-04-14 10:30:00,102.6,103.68,102.59,103.66,20100.0,91.3023,92.2633,91.2934,92.2455,20100.0
2014-04-14 11:00:00,103.53,103.59,103.0,103.14,11100.0,92.1299,92.1832,91.6582,91.7828,11100.0
2014-04-14 11:30:00,103.13,103.31,102.75,102.78,16500.0,91.7739,91.9341,91.4357,91.4624,16500.0
2014-04-14 12:00:00,102.8,103.12,102.8,103.0,24800.0,91.4802,91.765,91.4802,91.6582,24800.0
2014-04-14 12:30:00,102.97,103.25,102.97,103.1,14200.0,91.6315,91.8807,91.6315,91.7472,14200.0
2014-04-14 13:00:00,103.16,103.29,103.1,103.26,32400.0,91.8006,91.9163,91.7472,91.8896,32400.0
2014-04-14 13:30:00,103.17,103.61,103.17,103.54,27500.0,91.8095,92.201,91.8095,92.1388,27500.0
2014-04-14 14:00:00,103.54,103.58,103.34,103.47,34200.0,92.1388,92.1743,91.9608,92.0765,34200.0
2014-04-14 14:30:00,103.48,103.58,103.35,103.39,18100.0,92.0854,92.1743,91.9697,92.0053,18100.0
2014-04-14 15:00:00,103.36,103.67,103.07,103.64,49100.0,91.9786,92.2544,91.7205,92.2277,49100.0
2014-04-14 15:30:00,103.64,103.99,103.61,103.9,75800.0,92.2277,92.5392,92.201,92.4591,75800.0
2014-04-15 09:30:00,104.13,104.66,103.53,104.66,7100.0,92.6638,93.1354,92.1299,93.1354,7100.0
2014-04-15 10:00:00,104.63,104.79,103.77,103.91,34500.0,93.1087,93.2511,92.3434,92.468,34500.0
2014-04-15 10:30:00,103.91,104.76,103.73,104.53,45500.0,92.468,93.2244,92.3078,93.0197,45500.0
2014-04-15 11:00:00,104.36,104.48,103.55,103.7,37900.0,92.8685,92.9752,92.1477,92.2811,37900.0
2014-04-15 11:30:00,103.69,104.09,103.13,103.33,23600.0,92.2722,92.6282,91.7739,91.9519,23600.0
2014-04-15 12:00:00,103.27,103.46,103.11,103.42,10100.0,91.8985,92.0676,91.7561,92.032,10100.0
2014-04-15 12:30:00,103.37,103.6,103.24,103.27,21500.0,91.9875,92.1921,91.8718,91.8985,21500.0
2014-04-15 13:00:00,103.27,103.53,102.84,103.0,34000.0,91.8985,92.1299,91.5158,91.6582,34000.0
2014-04-15 13:30:00,103.0,103.1,102.86,103.0,52200.0,91.6582,91.7472,91.5336,91.6582,52200.0
2014-04-15 14:00:00,103.0,104.06,103.0,104.06,31300.0,91.6582,92.6015,91.6582,92.6015,31300.0
2014-04-15 14:30:00,103.93,104.67,103.93,104.35,13400.0,92.4858,93.1443,92.4858,92.8596,13400.0
2014-04-15 15:00:00,104.3,104.69,104.04,104.69,39600.0,92.8151,93.1621,92.5837,93.1621,39600.0
2014-04-15 15:30:00,104.67,104.68,104.32,104.68,51900.0,93.1443,93.1532,92.8329,93.1532,51900.0
2014-04-16 09:30:00,105.14,106.15,104.95,105.34,29200.0,93.5626,94.4614,93.3935,93.7405,29200.0
2014-04-16 10:00:00,105.34,106.15,105.31,106.01,25000.0,93.7405,94.4614,93.7139,94.3368,25000.0
2014-04-16 10:30:00,105.93,106.01,105.03,105.51,16800.0,94.2656,94.3368,93.4647,93.8918,16800.0
2014-04-16 11:00:00,105.4,105.94,105.06,105.92,17700.0,93.7939,94.2745,93.4914,94.2567,17700.0
2014-04-16 11:30:00,105.91,105.92,105.54,105.85,13100.0,94.2478,94.2567,93.9185,94.1944,13100.0
2014-04-16 12:00:00,105.87,106.08,105.82,105.93,9200.0,94.2122,94.3991,94.1677,94.2656,9200.0
2014-04-16 12:30:00,105.89,106.51,105.77,106.14,45700.0,94.23,94.7817,94.1232,94.4525,45700.0
2014-04-16 13:00:00,106.0,106.37,105.58,106.25,16700.0,94.3279,94.6571,93.9541,94.5503,16700.0
2014-04-16 13:30:00,106.27,106.35,105.85,106.12,16000.0,94.5681,94.6393,94.1944,94.4347,16000.0
2014-04-16 14:00:00,106.15,106.42,105.72,105.85,17000.0,94.4614,94.7016,94.0787,94.1944,17000.0
2014-04-16 14:30:00,105.84,105.88,105.67,105.68,47800.0,94.1855,94.2211,94.0342,94.0431,47800.0
2014-04-16 15:00:00,105.69,105.8,105.44,105.56,65900.0,94.052,94.1499,93.8295,93.9363,65900.0
2014-04-16 15:30:00,105.53,105.68,105.36,105.59,51600.0,93.9096,94.0431,93.7583,93.963,51600.0
2014-04-17 09:30:00,105.41,105.45,104.78,104.78,12500.0,93.8028,93.8384,93.2422,93.2422,12500.0
2014-04-17 10:00:00,104.95,105.77,104.95,105.66,39100.0,93.3935,94.1232,93.3935,94.0253,39100.0
2014-04-17 10:30:00,105.69,106.04,105.6,105.76,22400.0,94.052,94.3635,93.9719,94.1143,22400.0
2014-04-17 11:00:00,105.69,105.82,105.56,105.66,29500.0,94.052,94.1677,93.9363,94.0253,29500.0
2014-04-17 11:30:00,105.59,105.87,105.58,105.72,35000.0,93.963,94.2122,93.9541,94.0787,35000.0
2014-04-17 12:00:00,105.7,105.8,105.52,105.61,15700.0,94.0609,94.1499,93.9007,93.9808,15700.0
2014-04-17 12:30:00,105.63,105.69,105.54,105.6,8800.0,93.9986,94.052,93.9185,93.9719,8800.0
2014-04-17 13:00:00,105.61,105.84,105.57,105.74,10700.0,93.9808,94.1855,93.9452,94.0965,10700.0
2014-04-17 13:30:00,105.75,105.9,105.74,105.77,9700.0,94.1054,94.2389,94.0965,94.1232,9700.0
2014-04-17 14:00:00,105.8,105.87,105.76,105.83,12300.0,94.1499,94.2122,94.1143,94.1766,12300.0
2014-04-17 14:30:00,105.83,105.83,105.65,105.65,12800.0,94.1766,94.1766,94.0164,94.0164,12800.0
2014-04-17 15:00:00,105.7,105.88,105.62,105.69,30000.0,94.0609,94.2211,93.9897,94.052,30000.0
2014-04-17 15:30:00,105.69,105.88,105.57,105.72,55500.0,94.052,94.2211,93.9452,94.0787,55500.0
2014-04-21 09:30:00,106.24,106.43,105.84,106.14,6100.0,94.5414,94.7105,94.1855,94.4525,6100.0
2014-04-21 10:00:00,106.17,106.23,105.85,105.85,18000.0,94.4792,94.5325,94.1944,94.1944,18000.0
2014-04-21 10:30:00,105.8,105.84,105.12,105.56,6700.0,94.1499,94.1855,93.5448,93.9363,6700.0
2014-04-21 11:00:00,105.62,105.94,105.6,105.78,9700.0,93.9897,94.2745,93.9719,94.1321,9700.0
2014-04-21 11:30:00,105.8,105.89,105.76,105.82,5100.0,94.1499,94.23,94.1143,94.1677,5100.0
2014-04-21 12:00:00,105.84,106.19,105.81,105.92,6900.0,94.1855,94.4969,94.1588,94.2567,6900.0
2014-04-21 12:30:00,105.85,105.85,105.5,105.7,2300.0,94.1944,94.1944,93.8829,94.0609,2300.0
2014-04-21 13:00:00,105.73,105.73,105.52,105.53,1400.0,94.0876,94.0876,93.9007,93.9096,1400.0
2014-04-21 13:30:00,105.58,105.82,105.58,105.81,2900.0,93.9541,94.1677,93.9541,94.1588,2900.0
2014-04-21 14:00:00,105.81,105.84,105.67,105.72,13400.0,94.1588,94.1855,94.0342,94.0787,13400.0
2014-04-21 14:30:00,105.73,105.9,105.49,105.7,7100.0,94.0876,94.2389,93.874,94.0609,7100.0
2014-04-21 15:00:00,105.7,105.73,105.4,105.44,7700.0,94.0609,94.0876,93.7939,93.8295,7700.0
2014-04-21 15:30:00,105.42,105.73,105.42,105.62,17800.0,93.8117,94.0876,93.8117,93.9897,17800.0
2014-04-22 09:30:00,105.71,106.07,105.65,105.77,11100.0,94.0698,94.3902,94.0164,94.1232,11100.0
2014-04-22 10:00:00,105.92,106.24,105.86,106.02,14200.0,94.2567,94.5414,94.2033,94.3457,14200.0
2014-04-22 10:30:00,105.95,105.95,105.73,105.75,6400.0,94.2834,94.2834,94.0876,94.1054,6400.0
2014-04-22 11:00:00,105.78,106.15,105.78,106.03,9400.0,94.1321,94.4614,94.1321,94.3546,9400.0
2014-04-22 11:30:00,106.04,106.12,105.9,106.04,4800.0,94.3635,94.4347,94.2389,94.3635,4800.0
2014-04-22 12:00:00,106.04,106.15,105.93,105.95,11400.0,94.3635,94.4614,94.2656,94.2834,11400.0
2014-04-22 12:30:00,106.01,106.07,105.93,105.93,4700.0,94.3368,94.3902,94.2656,94.2656,4700.0
2014-04-22 13:00:00,105.94,106.02,105.94,106.0,8700.0,94.2745,94.3457,94.2745,94.3279,8700.0
2014-04-22 13:30:00,105.98,106.14,105.95,106.03,18700.0,94.3101,94.4525,94.2834,94.3546,18700.0
2014-04-22 14:00:00,106.06,106.06,105.92,105.92,5600.0,94.3813,94.3813,94.2567,94.2567,5600.0
2014-04-22 14:30:00,106.01,106.04,105.84,105.89,7400.0,94.3368,94.3635,94.1855,94.23,7400.0
2014-04-22 15:00:00,105.82,105.9,105.73,105.73,14200.0,94.1677,94.2389,94.0876,94.0876,14200.0
2014-04-22 15:30:00,105.75,105.85,105.46,105.61,30200.0,94.1054,94.1944,93.8473,93.9808,30200.0
2014-04-23 09:30:00,105.5,105.76,104.97,105.18,13800.0,93.8829,94.1143,93.4113,93.5982,13800.0
2014-04-23 10:00:00,105.18,105.36,104.81,105.14,13800.0,93.5982,93.7583,93.2689,93.5626,13800.0
2014-04-23 10:30:00,105.09,105.43,105.01,105.01,6900.0,93.5181,93.8206,93.4469,93.4469,6900.0
2014-04-23 11:00:00,105.01,105.19,104.79,104.94,11000.0,93.4469,93.6071,93.2511,93.3846,11000.0
2014-04-23 11:30:00,105.0,105.18,104.92,105.1,5800.0,93.438,93.5982,93.3668,93.527,5800.0
2014-04-23 12:00:00,105.09,105.25,105.08,105.25,9500.0,93.5181,93.6605,93.5092,93.6605,9500.0
2014-04-23 12:30:00,105.28,105.39,105.21,105.33,9500.0,93.6872,93.785,93.6249,93.7316,9500.0
2014-04-23 13:00:00,105.3,105.36,104.96,105.31,14600.0,93.705,93.7583,93.4024,93.7139,14600.0
2014-04-23 13:30:00,105.31,105.35,104.96,104.99,9300.0,93.7139,93.7494,93.4024,93.4291,9300.0
2014-04-23 14:00:00,104.99,105.05,104.78,104.82,21300.0,93.4291,93.4825,93.2422,93.2778,21300.0
2014-04-23 14:30:00,104.89,104.98,104.62,104.91,23300.0,93.3401,93.4202,93.0998,93.3579,23300.0
2014-04-23 15:00:00,104.87,104.9,104.72,104.79,14000.0,93.3223,93.349,93.1888,93.2511,14000.0
2014-04-23 15:30:00,104.81,104.83,104.56,104.67,36400.0,93.2689,93.2867,93.0464,93.1443,36400.0
2014-04-24 09:30:00,105.47,105.59,104.03,104.64,5400.0,93.8562,93.963,92.5748,93.1176,5400.0
2014-04-24 10:00:00,104.52,104.84,104.0,104.71,16000.0,93.0108,93.2956,92.5481,93.1799,16000.0
2014-04-24 10:30:00,104.77,105.02,104.4,104.72,11800.0,93.2333,93.4558,92.9041,93.1888,11800.0
2014-04-24 11:00:00,104.51,105.12,104.48,104.96,8700.0,93.0019,93.5448,92.9752,93.4024,8700.0
2014-04-24 11:30:00,105.07,105.13,104.85,104.94,13900.0,93.5003,93.5537,93.3045,93.3846,13900.0
2014-04-24 12:00:00,105.09,105.22,104.95,105.11,10500.0,93.5181,93.6338,93.3935,93.5359,10500.0
2014-04-24 12:30:00,105.22,105.28,105.02,105.19,10100.0,93.6338,93.6872,93.4558,93.6071,10100.0
2014-04-24 13:00:00,105.04,105.24,105.03,105.15,2600.0,93.4736,93.6516,93.4647,93.5715,2600.0
2014-04-24 13:30:00,105.08,105.2,104.86,105.15,29300.0,93.5092,93.616,93.3134,93.5715,29300.0
2014-04-24 14:00:00,105.17,105.36,105.08,105.17,25700.0,93.5893,93.7583,93.5092,93.5893,25700.0
2014-04-24 14:30:00,105.11,105.35,105.11,105.29,12700.0,93.5359,93.7494,93.5359,93.6961,12700.0
2014-04-24 15:00:00,105.25,105.36,105.18,105.34,17400.0,93.6605,93.7583,93.5982,93.7405,17400.0
2014-04-24 15:30:00,105.28,105.69,105.22,105.49,108800.0,93.6872,94.052,93.6338,93.874,108800.0
2014-04-25 09:30:00,105.13,105.66,104.75,104.99,9300.0,93.5537,94.0253,93.2155,93.4291,9300.0
2014-04-25 10:00:00,104.66,105.35,104.66,105.0,10600.0,93.1354,93.7494,93.1354,93.438,10600.0
2014-04-25 10:30:00,105.0,105.32,104.83,105.05,32100.0,93.438,93.7227,93.2867,93.4825,32100.0
2014-04-25 11:00:00,105.05,105.31,104.85,105.29,13300.0,93.4825,93.7139,93.3045,93.6961,13300.0
2014-04-25 11:30:00,105.29,105.34,105.04,105.07,8100.0,93.6961,93.7405,93.4736,93.5003,8100.0
2014-04-25 12:00:00,105.0,105.1,104.86,105.0,10700.0,93.438,93.527,93.3134,93.438,10700.0
2014-04-25 12:30:00,105.02,105.2,104.8,104.98,11700.0,93.4558,93.616,93.26,93.4202,11700.0
2014-04-25 13:00:00,104.93,104.96,104.66,104.85,13500.0,93.3757,93.4024,93.1354,93.3045,13500.0
2014-04-25 13:30:00,104.85,105.05,104.66,105.0,17700.0,93.3045,93.4825,93.1354,93.438,17700.0
2014-04-25 14:00:00,104.94,105.07,104.74,104.78,15000.0,93.3846,93.5003,93.2066,93.2422,15000.0
2014-04-25 14:30:00,104.79,105.08,104.76,104.8,23000.0,93.2511,93.5092,93.2244,93.26,23000.0
2014-04-25 15:00:00,104.79,105.02,104.75,105.02,11800.0,93.2511,93.4558,93.2155,93.4558,11800.0
2014-04-25 15:30:00,105.03,105.08,104.9,104.96,36900.0,93.4647,93.5092,93.349,93.4024,36900.0
2014-04-28 09:30:00,105.5,105.5,104.71,105.23,5700.0,93.8829,93.8829,93.1799,93.6427,5700.0
2014-04-28 10:00:00,105.44,105.55,105.2,105.52,2800.0,93.8295,93.9274,93.616,93.9007,2800.0
2014-04-28 10:30:00,105.53,105.55,104.73,104.77,5400.0,93.9096,93.9274,93.1977,93.2333,5400.0
2014-04-28 11:00:00,104.79,104.8,104.24,104.32,25800.0,93.2511,93.26,92.7617,92.8329,25800.0
2014-04-28 11:30:00,104.37,104.52,103.86,103.86,9400.0,92.8774,93.0108,92.4235,92.4235,9400.0
2014-04-28 12:00:00,103.96,104.01,103.6,103.8,13000.0,92.5125,92.557,92.1921,92.3701,13000.0
2014-04-28 12:30:00,103.95,104.17,103.76,103.85,8900.0,92.5036,92.6994,92.3345,92.4146,8900.0
2014-04-28 13:00:00,103.85,103.93,103.42,103.5,25600.0,92.4146,92.4858,92.032,92.1032,25600.0
2014-04-28 13:30:00,103.47,103.83,103.38,103.69,20800.0,92.0765,92.3968,91.9964,92.2722,20800.0
2014-04-28 14:00:00,103.61,103.99,103.36,103.95,6900.0,92.201,92.5392,91.9786,92.5036,6900.0
2014-04-28 14:30:00,104.06,104.45,103.93,104.2,29900.0,92.6015,92.9485,92.4858,92.7261,29900.0
2014-04-28 15:00:00,104.2,105.06,104.2,104.88,17000.0,92.7261,93.4914,92.7261,93.3312,17000.0
2014-04-28 15:30:00,104.92,104.99,104.49,104.61,26700.0,93.3668,93.4291,92.9841,93.0909,26700.0
2014-04-29 09:30:00,104.69,105.2,104.47,105.1,11100.0,93.1621,93.616,92.9663,93.527,11100.0
2014-04-29 10:00:00,105.11,105.42,104.99,105.05,26700.0,93.5359,93.8117,93.4291,93.4825,26700.0
2014-04-29 10:30:00,105.07,105.45,104.94,105.34,16700.0,93.5003,93.8384,93.3846,93.7405,16700.0
2014-04-29 11:00:00,105.37,106.03,105.13,106.02,17400.0,93.7672,94.3546,93.5537,94.3457,17400.0
2014-04-29 11:30:00,106.0,106.02,105.46,105.74,32400.0,94.3279,94.3457,93.8473,94.0965,32400.0
2014-04-29 12:00:00,105.77,106.18,105.73,105.85,26500.0,94.1232,94.4881,94.0876,94.1944,26500.0
2014-04-29 12:30:00,105.85,105.86,105.73,105.73,13200.0,94.1944,94.2033,94.0876,94.0876,13200.0
2014-04-29 13:00:00,105.76,105.89,105.59,105.68,25100.0,94.1143,94.23,93.963,94.0431,25100.0
2014-04-29 13:30:00,105.68,105.73,105.33,105.57,14900.0,94.0431,94.0876,93.7316,93.9452,14900.0
2014-04-29 14:00:00,105.62,105.7,105.17,105.56,40700.0,93.9897,94.0609,93.5893,93.9363,40700.0
2014-04-29 14:30:00,105.56,105.68,105.4,105.49,10400.0,93.9363,94.0431,93.7939,93.874,10400.0
2014-04-29 15:00:00,105.48,105.63,105.32,105.42,17500.0,93.8651,93.9986,93.7227,93.8117,17500.0
2014-04-29 15:30:00,105.42,105.61,105.17,105.33,47100.0,93.8117,93.9808,93.5893,93.7316,47100.0
2014-04-30 09:30:00,105.45,105.73,104.9,105.14,12600.0,93.8384,94.0876,93.349,93.5626,12600.0
2014-04-30 10:00:00,105.12,105.33,104.86,105.33,8000.0,93.5448,93.7316,93.3134,93.7316,8000.0
2014-04-30 10:30:00,105.61,106.18,105.54,105.92,17200.0,93.9808,94.4881,93.9185,94.2567,17200.0
2014-04-30 11:00:00,105.92,105.92,105.43,105.58,15400.0,94.2567,94.2567,93.8206,93.9541,15400.0
2014-04-30 11:30:00,105.55,105.71,105.38,105.6,12100.0,93.9274,94.0698,93.7761,93.9719,12100.0
2014-04-30 12:00:00,105.67,106.07,105.66,105.82,13100.0,94.0342,94.3902,94.0253,94.1677,13100.0
2014-04-30 12:30:00,105.96,105.96,105.72,105.79,5600.0,94.2923,94.2923,94.0787,94.141,5600.0
2014-04-30 13:00:00,105.79,105.88,105.66,105.69,9800.0,94.141,94.2211,94.0253,94.052,9800.0
2014-04-30 13:30:00,105.68,105.99,105.68,105.98,8800.0,94.0431,94.319,94.0431,94.3101,8800.0
2014-04-30 14:00:00,105.91,106.41,105.75,106.4,24100.0,94.2478,94.6927,94.1054,94.6838,24100.0
2014-04-30 14:30:00,106.32,106.62,106.09,106.39,30100.0,94.6126,94.8796,94.408,94.6749,30100.0
2014-04-30 15:00:00,106.39,106.43,106.08,106.33,14900.0,94.6749,94.7105,94.3991,94.6215,14900.0
2014-04-30 15:30:00,106.37,106.62,106.3,106.49,40200.0,94.6571,94.8796,94.5948,94.7639,40200.0
2014-05-01 09:30:00,106.45,106.45,105.7,105.7,6600.0,94.7283,94.7283,94.0609,94.0609,6600.0
2014-05-01 10:00:00,105.72,106.03,105.64,106.01,20600.0,94.0787,94.3546,94.0075,94.3368,20600.0
2014-05-01 10:30:00,105.98,106.33,105.96,106.09,27300.0,94.3101,94.6215,94.2923,94.408,27300.0
2014-05-01 11:00:00,106.25,106.43,106.13,106.33,16000.0,94.5503,94.7105,94.4436,94.6215,16000.0
2014-05-01 11:30:00,106.46,106.71,106.36,106.47,14800.0,94.7372,94.9597,94.6482,94.7461,14800.0
2014-05-01 12:00:00,106.48,106.62,106.29,106.34,14700.0,94.755,94.8796,94.5859,94.6304,14700.0
2014-05-01 12:30:00,106.32,106.39,106.09,106.15,8300.0,94.6126,94.6749,94.408,94.4614,8300.0
2014-05-01 13:00:00,106.22,106.37,106.06,106.1,11600.0,94.5236,94.6571,94.3813,94.4169,11600.0
2014-05-01 13:30:00,106.1,106.14,105.94,105.95,17700.0,94.4169,94.4525,94.2745,94.2834,17700.0
2014-05-01 14:00:00,105.95,106.24,105.91,106.17,11300.0,94.2834,94.5414,94.2478,94.4792,11300.0
2014-05-01 14:30:00,106.15,106.16,105.83,105.83,14600.0,94.4614,94.4703,94.1766,94.1766,14600.0
2014-05-01 15:00:00,105.83,106.06,105.8,105.95,6700.0,94.1766,94.3813,94.1499,94.2834,6700.0
2014-05-01 15:30:00,106.06,106.46,106.01,106.35,20700.0,94.3813,94.7372,94.3368,94.6393,20700.0
2014-05-02 09:30:00,106.59,106.59,105.56,105.6,7000.0,94.8529,94.8529,93.9363,93.9719,7000.0
2014-05-02 10:00:00,105.8,106.39,105.78,106.29,23700.0,94.1499,94.6749,94.1321,94.5859,23700.0
2014-05-02 10:30:00,106.23,106.32,105.6,106.02,20900.0,94.5325,94.6126,93.9719,94.3457,20900.0
2014-05-02 11:00:00,106.13,106.2,105.84,106.01,16100.0,94.4436,94.5058,94.1855,94.3368,16100.0
2014-05-02 11:30:00,106.08,106.37,106.0,106.26,15100.0,94.3991,94.6571,94.3279,94.5592,15100.0
2014-05-02 12:00:00,106.19,106.29,105.88,105.88,8700.0,94.4969,94.5859,94.2211,94.2211,8700.0
2014-05-02 12:30:00,105.93,106.01,105.73,105.81,16000.0,94.2656,94.3368,94.0876,94.1588,16000.0
2014-05-02 13:00:00,105.82,105.83,105.54,105.73,8300.0,94.1677,94.1766,93.9185,94.0876,8300.0
2014-05-02 13:30:00,105.63,105.65,105.56,105.56,7900.0,93.9986,94.0164,93.9363,93.9363,7900.0
2014-05-02 14:00:00,105.55,105.67,105.39,105.52,8700.0,93.9274,94.0342,93.785,93.9007,8700.0
2014-05-02 14:30:00,105.48,105.69,105.44,105.58,8700.0,93.8651,94.052,93.8295,93.9541,8700.0
2014-05-02 15:00:00,105.57,105.64,105.32,105.36,15600.0,93.9452,94.0075,93.7227,93.7583,15600.0
2014-05-02 15:30:00,105.37,105.42,105.22,105.25,30000.0,93.7672,93.8117,93.6338,93.6605,30000.0
2014-05-05 09:30:00,105.0,105.23,103.95,104.42,34600.0,93.438,93.6427,92.5036,92.9219,34600.0
2014-05-05 10:00:00,104.3,105.05,104.02,104.71,34100.0,92.8151,93.4825,92.5659,93.1799,34100.0
2014-05-05 10:30:00,104.83,105.21,104.53,105.04,32800.0,93.2867,93.6249,93.0197,93.4736,32800.0
2014-05-05 11:00:00,105.12,105.17,105.0,105.08,17500.0,93.5448,93.5893,93.438,93.5092,17500.0
2014-05-05 11:30:00,105.07,105.12,104.79,105.1,13300.0,93.5003,93.5448,93.2511,93.527,13300.0
2014-05-05 12:00:00,105.1,105.3,104.85,105.19,13100.0,93.527,93.705,93.3045,93.6071,13100.0
2014-05-05 12:30:00,105.19,105.2,105.0,105.15,9600.0,93.6071,93.616,93.438,93.5715,9600.0
2014-05-05 13:00:00,105.15,105.4,105.14,105.33,8100.0,93.5715,93.7939,93.5626,93.7316,8100.0
2014-05-05 13:30:00,105.37,106.12,105.37,106.07,26000.0,93.7672,94.4347,93.7672,94.3902,26000.0
2014-05-05 14:00:00,106.12,106.14,105.92,106.01,16400.0,94.4347,94.4525,94.2567,94.3368,16400.0
2014-05-05 14:30:00,106.03,106.03,105.82,105.83,13500.0,94.3546,94.3546,94.1677,94.1766,13500.0
2014-05-05 15:00:00,105.83,105.89,105.68,105.81,20500.0,94.1766,94.23,94.0431,94.1588,20500.0
2014-05-05 15:30:00,105.82,105.91,105.56,105.56,42100.0,94.1677,94.2478,93.9363,93.9363,42100.0
2014-05-06 09:30:00,105.34,105.69,104.67,105.02,6800.0,93.7405,94.052,93.1443,93.4558,6800.0
2014-05-06 10:00:00,105.02,105.18,104.7,105.17,15100.0,93.4558,93.5982,93.171,93.5893,15100.0
2014-05-06 10:30:00,105.12,105.39,105.02,105.02,12600.0,93.5448,93.785,93.4558,93.4558,12600.0
2014-05-06 11:00:00,104.93,105.58,104.93,105.58,10400.0,93.3757,93.9541,93.3757,93.9541,10400.0
2014-05-06 11:30:00,105.42,105.83,105.3,105.82,9600.0,93.8117,94.1766,93.705,94.1677,9600.0
2014-05-06 12:00:00,105.84,106.13,105.61,106.13,12000.0,94.1855,94.4436,93.9808,94.4436,12000.0
2014-05-06 12:30:00,106.13,106.42,106.13,106.41,6700.0,94.4436,94.7016,94.4436,94.6927,6700.0
2014-05-06 13:00:00,106.3,106.45,106.21,106.34,13900.0,94.5948,94.7283,94.5147,94.6304,13900.0
2014-05-06 13:30:00,106.35,106.47,105.3,105.3,16900.0,94.6393,94.7461,93.705,93.705,16900.0
2014-05-06 14:00:00,105.26,105.3,104.98,105.12,9700.0,93.6694,93.705,93.4202,93.5448,9700.0
2014-05-06 14:30:00,105.2,105.21,105.05,105.09,7600.0,93.616,93.6249,93.4825,93.5181,7600.0
2014-05-06 15:00:00,105.02,105.41,104.88,105.16,15500.0,93.4558,93.8028,93.3312,93.5804,15500.0
2014-05-06 15:30:00,105.1,105.23,104.72,104.87,56100.0,93.527,93.6427,93.1888,93.3223,56100.0
2014-05-07 09:30:00,104.97,104.98,104.31,104.59,6800.0,93.4113,93.4202,92.824,93.0731,6800.0
2014-05-07 10:00:00,104.56,104.76,103.76,103.95,25500.0,93.0464,93.2244,92.3345,92.5036,25500.0
2014-05-07 10:30:00,103.79,104.52,103.79,104.18,13300.0,92.3612,93.0108,92.3612,92.7083,13300.0
2014-05-07 11:00:00,104.17,104.39,104.01,104.35,7700.0,92.6994,92.8952,92.557,92.8596,7700.0
2014-05-07 11:30:00,104.33,105.03,104.08,104.92,8400.0,92.8418,93.4647,92.6193,93.3668,8400.0
2014-05-07 12:00:00,104.81,104.96,104.68,104.88,7100.0,93.2689,93.4024,93.1532,93.3312,7100.0
2014-05-07 12:30:00,104.85,105.03,104.68,104.68,23400.0,93.3045,93.4647,93.1532,93.1532,23400.0
2014-05-07 13:00:00,104.67,104.92,104.55,104.76,6000.0,93.1443,93.3668,93.0375,93.2244,6000.0
2014-05-07 13:30:00,104.76,105.01,104.6,104.6,6800.0,93.2244,93.4469,93.082,93.082,6800.0
2014-05-07 14:00:00,104.53,105.09,104.43,105.06,9000.0,93.0197,93.5181,92.9308,93.4914,9000.0
2014-05-07 14:30:00,105.08,105.25,104.94,105.2,9500.0,93.5092,93.6605,93.3846,93.616,9500.0
2014-05-07 15:00:00,105.2,105.25,104.87,105.0,11600.0,93.616,93.6605,93.3223,93.438,11600.0
2014-05-07 15:30:00,105.01,105.65,105.01,105.51,30800.0,93.4469,94.0164,93.4469,93.8918,30800.0
2014-05-08 09:30:00,105.12,105.98,104.68,105.77,15300.0,93.5448,94.3101,93.1532,94.1232,15300.0
2014-05-08 10:00:00,105.9,106.47,105.82,105.82,27600.0,94.2389,94.7461,94.1677,94.1677,27600.0
2014-05-08 10:30:00,106.0,106.0,105.35,105.43,16200.0,94.3279,94.3279,93.7494,93.8206,16200.0
2014-05-08 11:00:00,105.51,105.79,105.45,105.78,14300.0,93.8918,94.141,93.8384,94.1321,14300.0
2014-05-08 11:30:00,105.82,105.89,105.69,105.75,9000.0,94.1677,94.23,94.052,94.1054,9000.0
2014-05-08 12:00:00,105.68,105.86,105.59,105.8,11100.0,94.0431,94.2033,93.963,94.1499,11100.0
2014-05-08 12:30:00,105.86,105.87,105.23,105.4,13400.0,94.2033,94.2122,93.6427,93.7939,13400.0
2014-05-08 13:00:00,105.34,105.61,105.1,105.11,5300.0,93.7405,93.9808,93.527,93.5359,5300.0
2014-05-08 13:30:00,105.25,105.41,105.1,105.19,6900.0,93.6605,93.8028,93.527,93.6071,6900.0
2014-05-08 14:00:00,105.23,105.3,104.89,105.26,11100.0,93.6427,93.705,93.3401,93.6694,11100.0
2014-05-08 14:30:00,105.22,105.28,104.69,104.93,9800.0,93.6338,93.6872,93.1621,93.3757,9800.0
2014-05-08 15:00:00,104.88,105.24,104.65,105.16,14300.0,93.3312,93.6516,93.1265,93.5804,14300.0
2014-05-08 15:30:00,105.16,105.21,104.88,104.96,21100.0,93.5804,93.6249,93.3312,93.4024,21100.0
2014-05-09 09:30:00,104.5,105.19,104.12,104.5,33900.0,92.993,93.6071,92.6549,92.993,33900.0
2014-05-09 10:00:00,104.46,105.02,104.35,104.55,7900.0,92.9574,93.4558,92.8596,93.0375,7900.0
2014-05-09 10:30:00,104.52,104.72,104.16,104.43,8000.0,93.0108,93.1888,92.6905,92.9308,8000.0
2014-05-09 11:00:00,104.43,104.43,103.94,104.38,12000.0,92.9308,92.9308,92.4947,92.8863,12000.0
2014-05-09 11:30:00,104.5,104.75,104.4,104.49,9300.0,92.993,93.2155,92.9041,92.9841,9300.0
2014-05-09 12:00:00,104.6,104.74,104.34,104.47,7800.0,93.082,93.2066,92.8507,92.9663,7800.0
2014-05-09 12:30:00,104.59,105.17,104.55,104.93,8500.0,93.0731,93.5893,93.0375,93.3757,8500.0
2014-05-09 13:00:00,104.95,104.99,104.8,104.94,6500.0,93.3935,93.4291,93.26,93.3846,6500.0
2014-05-09 13:30:00,104.98,104.99,104.57,104.68,11000.0,93.4202,93.4291,93.0553,93.1532,11000.0
2014-05-09 14:00:00,104.69,104.91,104.66,104.84,12500.0,93.1621,93.3579,93.1354,93.2956,12500.0
2014-05-09 14:30:00,104.79,105.19,104.79,105.18,10600.0,93.2511,93.6071,93.2511,93.5982,10600.0
2014-05-09 15:00:00,105.2,105.29,104.94,105.06,13400.0,93.616,93.6961,93.3846,93.4914,13400.0
2014-05-09 15:30:00,105.0,105.18,104.95,105.12,31000.0,93.438,93.5982,93.3935,93.5448,31000.0
2014-05-12 09:30:00,105.84,106.04,105.33,106.01,23000.0,94.1855,94.3635,93.7316,94.3368,23000.0
2014-05-12 10:00:00,106.08,106.22,105.85,106.0,19100.0,94.3991,94.5236,94.1944,94.3279,19100.0
2014-05-12 10:30:00,106.07,106.15,105.91,106.07,27300.0,94.3902,94.4614,94.2478,94.3902,27300.0
2014-05-12 11:00:00,106.15,106.2,106.04,106.2,21600.0,94.4614,94.5058,94.3635,94.5058,21600.0
2014-05-12 11:30:00,106.2,106.35,106.07,106.3,23800.0,94.5058,94.6393,94.3902,94.5948,23800.0
2014-05-12 12:00:00,106.3,106.47,106.19,106.45,32100.0,94.5948,94.7461,94.4969,94.7283,32100.0
2014-05-12 12:30:00,106.47,106.5,106.3,106.38,12600.0,94.7461,94.7728,94.5948,94.666,12600.0
2014-05-12 13:00:00,106.38,106.79,106.38,106.76,11400.0,94.666,95.0309,94.666,95.0042,11400.0
2014-05-12 13:30:00,106.75,106.79,106.64,106.78,6900.0,94.9953,95.0309,94.8974,95.022,6900.0
2014-05-12 14:00:00,106.78,107.0,106.67,106.95,33500.0,95.022,95.2178,94.9241,95.1733,33500.0
2014-05-12 14:30:00,106.95,107.38,106.95,107.3,23500.0,95.1733,95.5559,95.1733,95.4847,23500.0
2014-05-12 15:00:00,107.33,107.35,107.07,107.15,15800.0,95.5114,95.5292,95.28,95.3512,15800.0
2014-05-12 15:30:00,107.17,107.26,107.09,107.17,34800.0,95.369,95.4491,95.2978,95.369,34800.0
2014-05-13 09:30:00,106.94,107.03,106.4,106.58,16400.0,95.1644,95.2445,94.6838,94.844,16400.0
2014-05-13 10:00:00,106.56,106.75,106.37,106.64,12200.0,94.8262,94.9953,94.6571,94.8974,12200.0
2014-05-13 10:30:00,106.7,106.75,106.49,106.66,13900.0,94.9508,94.9953,94.7639,94.9152,13900.0
2014-05-13 11:00:00,106.51,106.93,106.51,106.76,8400.0,94.7817,95.1555,94.7817,95.0042,8400.0
2014-05-13 11:30:00,106.84,106.84,106.25,106.53,12100.0,95.0754,95.0754,94.5503,94.7995,12100.0
2014-05-13 12:00:00,106.5,106.63,106.2,106.47,9000.0,94.7728,94.8885,94.5058,94.7461,9000.0
2014-05-13 12:30:00,106.49,106.74,106.37,106.66,4900.0,94.7639,94.9864,94.6571,94.9152,4900.0
2014-05-13 13:00:00,106.67,106.79,106.61,106.65,6200.0,94.9241,95.0309,94.8707,94.9063,6200.0
2014-05-13 13:30:00,106.66,106.74,106.32,106.4,10800.0,94.9152,94.9864,94.6126,94.6838,10800.0
2014-05-13 14:00:00,106.49,106.8,106.38,106.76,11100.0,94.7639,95.0398,94.666,95.0042,11100.0
2014-05-13 14:30:00,106.73,106.89,106.69,106.81,12200.0,94.9775,95.1199,94.9419,95.0487,12200.0
2014-05-13 15:00:00,106.84,106.89,106.61,106.67,15400.0,95.0754,95.1199,94.8707,94.9241,15400.0
2014-05-13 15:30:00,106.66,106.74,106.43,106.49,41300.0,94.9152,94.9864,94.7105,94.7639,41300.0
2014-05-14 09:30:00,106.11,106.59,105.65,105.91,7200.0,94.4258,94.8529,94.0164,94.2478,7200.0
2014-05-14 10:00:00,106.12,106.21,105.42,105.59,12500.0,94.4347,94.5147,93.8117,93.963,12500.0
2014-05-14 10:30:00,105.65,105.99,105.49,105.66,9000.0,94.0164,94.319,93.874,94.0253,9000.0
2014-05-14 11:00:00,105.72,105.75,105.49,105.75,5100.0,94.0787,94.1054,93.874,94.1054,5100.0
2014-05-14 11:30:00,105.81,106.18,105.71,105.92,7000.0,94.1588,94.4881,94.0698,94.2567,7000.0
2014-05-14 12:00:00,105.93,106.27,105.92,106.27,8400.0,94.2656,94.5681,94.2567,94.5681,8400.0
2014-05-14 12:30:00,106.22,106.39,106.11,106.32,5500.0,94.5236,94.6749,94.4258,94.6126,5500.0
2014-05-14 13:00:00,106.33,106.6,106.22,106.22,8300.0,94.6215,94.8618,94.5236,94.5236,8300.0
2014-05-14 13:30:00,106.25,106.44,106.25,106.4,13000.0,94.5503,94.7194,94.5503,94.6838,13000.0
2014-05-14 14:00:00,106.36,106.36,106.23,106.33,6100.0,94.6482,94.6482,94.5325,94.6215,6100.0
2014-05-14 14:30:00,106.29,106.3,105.78,106.0,8000.0,94.5859,94.5948,94.1321,94.3279,8000.0
2014-05-14 15:00:00,105.92,105.99,105.55,105.7,18900.0,94.2567,94.319,93.9274,94.0609,18900.0
2014-05-14 15:30:00,105.66,105.67,105.33,105.58,28600.0,94.0253,94.0342,93.7316,93.9541,28600.0
2014-05-15 09:30:00,105.04,105.38,104.5,104.5,12300.0,93.4736,93.7761,92.993,92.993,12300.0
2014-05-15 10:00:00,104.6,104.71,104.11,104.29,11300.0,93.082,93.1799,92.646,92.8062,11300.0
2014-05-15 10:30:00,104.51,104.66,104.24,104.35,7300.0,93.0019,93.1354,92.7617,92.8596,7300.0
2014-05-15 11:00:00,104.4,104.4,104.0,104.07,16500.0,92.9041,92.9041,92.5481,92.6104,16500.0
2014-05-15 11:30:00,104.01,104.1,103.68,103.68,11400.0,92.557,92.6371,92.2633,92.2633,11400.0
2014-05-15 12:00:00,103.8,104.18,103.73,104.1,4800.0,92.3701,92.7083,92.3078,92.6371,4800.0
2014-05-15 12:30:00,104.17,104.4,104.1,104.26,3300.0,92.6994,92.9041,92.6371,92.7795,3300.0
2014-05-15 13:00:00,104.25,104.39,104.17,104.31,6100.0,92.7706,92.8952,92.6994,92.824,6100.0
2014-05-15 13:30:00,104.38,104.48,104.13,104.38,3300.0,92.8863,92.9752,92.6638,92.8863,3300.0
2014-05-15 14:00:00,104.53,104.57,104.2,104.2,4700.0,93.0197,93.0553,92.7261,92.7261,4700.0
2014-05-15 14:30:00,104.33,104.83,104.33,104.65,6400.0,92.8418,93.2867,92.8418,93.1265,6400.0
2014-05-15 15:00:00,104.6,104.88,104.53,104.72,20000.0,93.082,93.3312,93.0197,93.1888,20000.0
2014-05-15 15:30:00,104.79,105.05,104.77,104.8,31500.0,93.2511,93.4825,93.2333,93.26,31500.0
2014-05-16 09:30:00,104.98,105.0,104.35,104.89,5500.0,93.4202,93.438,92.8596,93.3401,5500.0
2014-05-16 10:00:00,104.75,105.04,104.34,104.69,8700.0,93.2155,93.4736,92.8507,93.1621,8700.0
2014-05-16 10:30:00,104.66,105.04,104.58,104.72,8800.0,93.1354,93.4736,93.0642,93.1888,8800.0
2014-05-16 11:00:00,104.88,105.08,104.71,105.0,1800.0,93.3312,93.5092,93.1799,93.438,1800.0
2014-05-16 11:30:00,105.14,105.18,104.71,105.0,5400.0,93.5626,93.5982,93.1799,93.438,5400.0
2014-05-16 12:00:00,104.89,105.06,104.66,104.9,2800.0,93.3401,93.4914,93.1354,93.349,2800.0
2014-05-16 12:30:00,104.91,104.91,104.48,104.49,11100.0,93.3579,93.3579,92.9752,92.9841,11100.0
2014-05-16 13:00:00,104.59,104.86,104.45,104.8,12500.0,93.0731,93.3134,92.9485,93.26,12500.0
2014-05-16 13:30:00,104.8,105.08,104.8,105.02,5700.0,93.26,93.5092,93.26,93.4558,5700.0
2014-05-16 14:00:00,104.99,105.03,104.84,105.0,9000.0,93.4291,93.4647,93.2956,93.438,9000.0
2014-05-16 14:30:00,105.04,105.25,104.99,105.25,11800.0,93.4736,93.6605,93.4291,93.6605,11800.0
2014-05-16 15:00:00,105.3,105.5,105.2,105.49,18900.0,93.705,93.8829,93.616,93.874,18900.0
2014-05-16 15:30:00,105.49,105.49,105.2,105.4,34400.0,93.874,93.874,93.616,93.7939,34400.0
2014-05-19 09:30:00,105.4,106.37,105.4,105.98,20100.0,93.7939,94.6571,93.7939,94.3101,20100.0
2014-05-19 10:00:00,106.05,106.69,106.05,106.61,19800.0,94.3724,94.9419,94.3724,94.8707,19800.0
2014-05-19 10:30:00,106.55,106.82,106.47,106.66,8800.0,94.8173,95.0576,94.7461,94.9152,8800.0
2014-05-19 11:00:00,106.73,107.28,106.73,107.21,12100.0,94.9775,95.4669,94.9775,95.4046,12100.0
2014-05-19 11:30:00,107.13,107.78,107.13,107.57,26600.0,95.3334,95.9119,95.3334,95.725,26600.0
2014-05-19 12:00:00,107.56,108.16,107.54,107.73,27900.0,95.7161,96.25,95.6983,95.8674,27900.0
2014-05-19 12:30:00,107.71,107.71,107.05,107.12,16000.0,95.8496,95.8496,95.2623,95.3245,16000.0
2014-05-19 13:00:00,107.02,107.29,107.02,107.29,16100.0,95.2356,95.4758,95.2356,95.4758,16100.0
2014-05-19 13:30:00,107.27,107.33,107.16,107.24,6400.0,95.458,95.5114,95.3601,95.4313,6400.0
2014-05-19 14:00:00,107.14,107.38,107.14,107.37,5300.0,95.3423,95.5559,95.3423,95.547,5300.0
2014-05-19 14:30:00,107.41,107.5,107.23,107.34,9400.0,95.5826,95.6627,95.4224,95.5203,9400.0
2014-05-19 15:00:00,107.34,107.39,107.17,107.34,9600.0,95.5203,95.5648,95.369,95.5203,9600.0
2014-05-19 15:30:00,107.34,107.56,107.19,107.19,42100.0,95.5203,95.7161,95.3868,95.3868,42100.0
2014-05-20 09:30:00,106.79,107.37,105.46,105.51,12200.0,95.0309,95.547,93.8473,93.8918,12200.0
2014-05-20 10:00:00,105.46,105.6,105.18,105.55,17500.0,93.8473,93.9719,93.5982,93.9274,17500.0
2014-05-20 10:30:00,105.34,105.99,105.33,105.68,10700.0,93.7405,94.319,93.7316,94.0431,10700.0
2014-05-20 11:00:00,105.73,105.92,105.16,105.4,17700.0,94.0876,94.2567,93.5804,93.7939,17700.0
2014-05-20 11:30:00,105.4,106.12,105.26,105.61,14600.0,93.7939,94.4347,93.6694,93.9808,14600.0
2014-05-20 12:00:00,105.54,105.79,105.12,105.7,12200.0,93.9185,94.141,93.5448,94.0609,12200.0
2014-05-20 12:30:00,105.57,105.57,104.98,105.1,7500.0,93.9452,93.9452,93.4202,93.527,7500.0
2014-05-20 13:00:00,105.11,105.5,105.01,105.5,16500.0,93.5359,93.8829,93.4469,93.8829,16500.0
2014-05-20 13:30:00,105.49,105.54,105.03,105.18,18100.0,93.874,93.9185,93.4647,93.5982,18100.0
2014-05-20 14:00:00,105.17,105.48,105.08,105.08,10000.0,93.5893,93.8651,93.5092,93.5092,10000.0
2014-05-20 14:30:00,105.08,105.49,105.08,105.42,9500.0,93.5092,93.874,93.5092,93.8117,9500.0
2014-05-20 15:00:00,105.36,105.56,105.34,105.56,9600.0,93.7583,93.9363,93.7405,93.9363,9600.0
2014-05-20 15:30:00,105.5,105.8,105.49,105.73,37500.0,93.8829,94.1499,93.874,94.0876,37500.0
2014-05-21 09:30:00,106.04,107.07,105.58,106.06,7100.0,94.3635,95.28,93.9541,94.3813,7100.0
2014-05-21 10:00:00,106.01,106.16,105.85,106.08,8200.0,94.3368,94.4703,94.1944,94.3991,8200.0
2014-05-21 10:30:00,106.17,106.51,105.98,106.11,7400.0,94.4792,94.7817,94.3101,94.4258,7400.0
2014-05-21 11:00:00,105.98,106.1,105.87,105.87,7700.0,94.3101,94.4169,94.2122,94.2122,7700.0
2014-05-21 11:30:00,105.9,105.9,105.67,105.88,6100.0,94.2389,94.2389,94.0342,94.2211,6100.0
2014-05-21 12:00:00,105.89,106.29,105.85,106.29,3500.0,94.23,94.5859,94.1944,94.5859,3500.0
2014-05-21 12:30:00,106.41,106.47,106.22,106.3,22200.0,94.6927,94.7461,94.5236,94.5948,22200.0
2014-05-21 13:00:00,106.34,106.43,106.18,106.27,5700.0,94.6304,94.7105,94.4881,94.5681,5700.0
2014-05-21 13:30:00,106.25,106.38,106.23,106.34,6000.0,94.5503,94.666,94.5325,94.6304,6000.0
2014-05-21 14:00:00,106.3,106.49,105.95,106.21,13500.0,94.5948,94.7639,94.2834,94.5147,13500.0
2014-05-21 14:30:00,106.22,106.29,106.13,106.23,12400.0,94.5236,94.5859,94.4436,94.5325,12400.0
2014-05-21 15:00:00,106.23,106.44,106.17,106.36,7300.0,94.5325,94.7194,94.4792,94.6482,7300.0
2014-05-21 15:30:00,106.36,106.49,106.18,106.32,21800.0,94.6482,94.7639,94.4881,94.6126,21800.0
2014-05-22 09:30:00,106.28,106.88,106.28,106.86,6000.0,94.577,95.111,94.577,95.0932,6000.0
2014-05-22 10:00:00,106.84,107.01,106.48,106.76,13000.0,95.0754,95.2267,94.755,95.0042,13000.0
2014-05-22 10:30:00,106.76,107.18,106.71,107.06,3800.0,95.0042,95.3779,94.9597,95.2712,3800.0
2014-05-22 11:00:00,107.02,107.25,106.86,107.13,6600.0,95.2356,95.4402,95.0932,95.3334,6600.0
2014-05-22 11:30:00,107.05,107.26,107.05,107.18,3500.0,95.2623,95.4491,95.2623,95.3779,3500.0
2014-05-22 12:00:00,107.25,107.73,107.1,107.28,13200.0,95.4402,95.8674,95.3067,95.4669,13200.0
2014-05-22 12:30:00,107.33,107.44,107.19,107.31,11200.0,95.5114,95.6093,95.3868,95.4936,11200.0
2014-05-22 13:00:00,107.38,107.64,107.32,107.59,7600.0,95.5559,95.7873,95.5025,95.7428,7600.0
2014-05-22 13:30:00,107.65,107.81,107.58,107.61,6500.0,95.7962,95.9386,95.7339,95.7606,6500.0
2014-05-22 14:00:00,107.59,107.64,107.41,107.61,5300.0,95.7428,95.7873,95.5826,95.7606,5300.0
2014-05-22 14:30:00,107.66,107.72,107.55,107.6,7200.0,95.8051,95.8585,95.7072,95.7517,7200.0
2014-05-22 15:00:00,107.55,107.79,107.46,107.67,12200.0,95.7072,95.9208,95.6271,95.814,12200.0
2014-05-22 15:30:00,107.68,108.0,107.58,107.96,54600.0,95.8229,96.1076,95.7339,96.072,54600.0
2014-05-23 09:30:00,108.0,108.42,107.37,107.69,11600.0,96.1076,96.4814,95.547,95.8318,11600.0
2014-05-23 10:00:00,107.69,108.01,107.39,108.0,12100.0,95.8318,96.1165,95.5648,96.1076,12100.0
2014-05-23 10:30:00,108.02,108.17,107.77,107.89,8300.0,96.1254,96.2589,95.903,96.0098,8300.0
2014-05-23 11:00:00,107.9,108.33,107.84,108.28,7000.0,96.0187,96.4013,95.9653,96.3568,7000.0
2014-05-23 11:30:00,108.18,108.6,108.18,108.35,10400.0,96.2678,96.6416,96.2678,96.4191,10400.0
2014-05-23 12:00:00,108.37,108.5,108.05,108.25,8100.0,96.4369,96.5526,96.1521,96.3301,8100.0
2014-05-23 12:30:00,108.38,108.66,108.35,108.66,12800.0,96.4458,96.695,96.4191,96.695,12800.0
2014-05-23 13:00:00,108.61,108.66,108.35,108.65,17300.0,96.6505,96.695,96.4191,96.6861,17300.0
2014-05-23 13:30:00,108.61,109.05,108.58,109.0,11500.0,96.6505,97.042,96.6238,96.9975,11500.0
2014-05-23 14:00:00,108.95,109.12,108.94,109.12,15900.0,96.953,97.1043,96.9441,97.1043,15900.0
2014-05-23 14:30:00,109.13,109.25,109.02,109.24,13400.0,97.1132,97.22,97.0153,97.2111,13400.0
2014-05-23 15:00:00,109.16,109.38,109.0,109.36,18800.0,97.1399,97.3357,96.9975,97.3179,18800.0
2014-05-23 15:30:00,109.34,109.44,109.14,109.25,46800.0,97.3001,97.3891,97.1221,97.22,46800.0
2014-05-27 09:30:00,109.82,109.82,108.97,109.14,20900.0,97.7272,97.7272,96.9708,97.1221,20900.0
2014-05-27 10:00:00,109.12,109.17,108.88,109.01,45100.0,97.1043,97.1488,96.8907,97.0064,45100.0
2014-05-27 10:30:00,109.06,109.12,108.88,109.05,27500.0,97.0509,97.1043,96.8907,97.042,27500.0
2014-05-27 11:00:00,109.04,109.04,108.33,108.4,15100.0,97.0331,97.0331,96.4013,96.4636,15100.0
2014-05-27 11:30:00,108.43,108.99,108.43,108.59,22900.0,96.4903,96.9886,96.4903,96.6327,22900.0
2014-05-27 12:00:00,108.53,108.77,108.41,108.41,17300.0,96.5793,96.7929,96.4725,96.4725,17300.0
2014-05-27 12:30:00,108.48,108.86,108.43,108.66,11400.0,96.5348,96.8729,96.4903,96.695,11400.0
2014-05-27 13:00:00,108.6,108.85,108.44,108.74,17500.0,96.6416,96.864,96.4992,96.7662,17500.0
2014-05-27 13:30:00,108.71,109.04,108.69,108.84,19900.0,96.7395,97.0331,96.7217,96.8551,19900.0
2014-05-27 14:00:00,108.86,108.9,108.7,108.72,19100.0,96.8729,96.9085,96.7306,96.7484,19100.0
2014-05-27 14:30:00,108.71,109.05,108.51,108.87,25500.0,96.7395,97.042,96.5615,96.8818,25500.0
2014-05-27 15:00:00,108.9,108.95,108.67,108.67,41700.0,96.9085,96.953,96.7039,96.7039,41700.0
2014-05-27 15:30:00,108.68,108.92,108.63,108.88,58200.0,96.7128,96.9263,96.6683,96.8907,58200.0
2014-05-28 09:30:00,108.48,108.78,107.53,107.53,5600.0,96.8862,97.1542,96.0378,96.0378,5600.0
2014-05-28 10:00:00,107.52,108.12,107.24,107.63,16800.0,96.0288,96.5647,95.7788,96.1271,16800.0
2014-05-28 10:30:00,107.63,107.63,107.03,107.09,9600.0,96.1271,96.1271,95.5912,95.6448,9600.0
2014-05-28 11:00:00,107.1,107.53,107.1,107.49,7100.0,95.6537,96.0378,95.6537,96.0021,7100.0
2014-05-28 11:30:00,107.53,107.77,107.37,107.53,18700.0,96.0378,96.2521,95.8949,96.0378,18700.0
2014-05-28 12:00:00,107.52,107.8,107.42,107.44,29500.0,96.0288,96.2789,95.9395,95.9574,29500.0
2014-05-28 12:30:00,107.49,107.74,107.43,107.7,15000.0,96.0021,96.2253,95.9485,96.1896,15000.0
2014-05-28 13:00:00,107.68,108.04,107.56,107.83,7400.0,96.1717,96.4933,96.0646,96.3057,7400.0
2014-05-28 13:30:00,107.8,107.89,107.63,107.77,5800.0,96.2789,96.3593,96.1271,96.2521,5800.0
2014-05-28 14:00:00,107.74,107.74,107.44,107.47,7400.0,96.2253,96.2253,95.9574,95.9842,7400.0
2014-05-28 14:30:00,107.51,107.51,107.32,107.43,7800.0,96.0199,96.0199,95.8502,95.9485,7800.0
2014-05-28 15:00:00,107.39,107.55,107.35,107.46,10800.0,95.9127,96.0556,95.877,95.9753,10800.0
2014-05-28 15:30:00,107.44,107.54,107.07,107.14,24900.0,95.9574,96.0467,95.6269,95.6895,24900.0
2014-05-29 09:30:00,107.12,108.43,107.02,107.21,4900.0,95.6716,96.8416,95.5823,95.752,4900.0
2014-05-29 10:00:00,107.38,107.38,106.82,106.85,6700.0,95.9038,95.9038,95.4037,95.4305,6700.0
2014-05-29 10:30:00,107.03,107.41,106.83,107.37,4400.0,95.5912,95.9306,95.4126,95.8949,4400.0
2014-05-29 11:00:00,107.38,107.38,107.05,107.22,4800.0,95.9038,95.9038,95.6091,95.7609,4800.0
2014-05-29 11:30:00,107.03,107.29,107.02,107.28,5400.0,95.5912,95.8234,95.5823,95.8145,5400.0
2014-05-29 12:00:00,107.28,107.28,107.04,107.04,1400.0,95.8145,95.8145,95.6001,95.6001,1400.0
2014-05-29 12:30:00,107.11,107.34,106.98,107.34,4000.0,95.6627,95.8681,95.5466,95.8681,4000.0
2014-05-29 13:00:00,107.31,107.31,106.93,107.16,2800.0,95.8413,95.8413,95.5019,95.7073,2800.0
2014-05-29 13:30:00,107.0,107.21,106.99,107.14,9500.0,95.5644,95.752,95.5555,95.6895,9500.0
2014-05-29 14:00:00,107.19,107.25,107.09,107.14,6900.0,95.7341,95.7877,95.6448,95.6895,6900.0
2014-05-29 14:30:00,107.14,107.36,107.11,107.17,5600.0,95.6895,95.8859,95.6627,95.7163,5600.0
2014-05-29 15:00:00,107.21,107.62,107.2,107.62,6600.0,95.752,96.1182,95.743,96.1182,6600.0
2014-05-29 15:30:00,107.59,107.66,107.49,107.66,15500.0,96.0914,96.1539,96.0021,96.1539,15500.0
2014-05-30 09:30:00,107.43,107.74,106.9,107.16,3000.0,95.9485,96.2253,95.4751,95.7073,3000.0
2014-05-30 10:00:00,107.04,107.39,107.04,107.3,3100.0,95.6001,95.9127,95.6001,95.8324,3100.0
2014-05-30 10:30:00,107.35,107.35,106.78,107.26,10400.0,95.877,95.877,95.3679,95.7966,10400.0
2014-05-30 11:00:00,107.28,107.47,107.02,107.36,6400.0,95.8145,95.9842,95.5823,95.8859,6400.0
2014-05-30 11:30:00,107.46,107.46,106.92,107.26,4000.0,95.9753,95.9753,95.493,95.7966,4000.0
2014-05-30 12:00:00,107.31,107.31,106.96,107.05,3900.0,95.8413,95.8413,95.5287,95.6091,3900.0
2014-05-30 12:30:00,107.01,107.06,106.76,107.01,3800.0,95.5734,95.618,95.3501,95.5734,3800.0
2014-05-30 13:00:00,107.03,107.13,106.82,107.0,2600.0,95.5912,95.6805,95.4037,95.5644,2600.0
2014-05-30 13:30:00,106.74,107.11,106.74,107.09,2100.0,95.3322,95.6627,95.3322,95.6448,2100.0
2014-05-30 14:00:00,107.01,107.31,107.01,107.1,3500.0,95.5734,95.8413,95.5734,95.6537,3500.0
2014-05-30 14:30:00,107.12,107.3,107.09,107.1,6600.0,95.6716,95.8324,95.6448,95.6537,6600.0
2014-05-30 15:00:00,106.98,107.11,106.79,106.79,6100.0,95.5466,95.6627,95.3769,95.3769,6100.0
2014-05-30 15:30:00,106.86,107.28,106.86,107.14,20100.0,95.4394,95.8145,95.4394,95.6895,20100.0
2014-06-02 09:30:00,107.16,107.31,107.02,107.23,11900.0,95.7073,95.8413,95.5823,95.7698,11900.0
2014-06-02 10:00:00,107.3,107.49,107.23,107.46,7700.0,95.8324,96.0021,95.7698,95.9753,7700.0
2014-06-02 10:30:00,107.47,107.78,107.47,107.64,14300.0,95.9842,96.2611,95.9842,96.136,14300.0
2014-06-02 11:00:00,107.52,108.11,107.52,108.01,8000.0,96.0288,96.5558,96.0288,96.4665,8000.0
2014-06-02 11:30:00,108.11,108.22,107.89,108.22,4700.0,96.5558,96.654,96.3593,96.654,4700.0
2014-06-02 12:00:00,108.21,108.21,107.77,107.77,3500.0,96.6451,96.6451,96.2521,96.2521,3500.0
2014-06-02 12:30:00,107.91,107.97,107.75,107.81,6700.0,96.3772,96.4308,96.2343,96.2879,6700.0
2014-06-02 13:00:00,107.86,108.0,107.75,108.0,7300.0,96.3325,96.4575,96.2343,96.4575,7300.0
2014-06-02 13:30:00,107.96,107.99,107.75,107.78,6000.0,96.4218,96.4486,96.2343,96.2611,6000.0
2014-06-02 14:00:00,107.86,108.02,107.79,107.88,6800.0,96.3325,96.4754,96.27,96.3504,6800.0
2014-06-02 14:30:00,107.95,108.02,107.63,107.63,8300.0,96.4129,96.4754,96.1271,96.1271,8300.0
2014-06-02 15:00:00,107.7,107.82,107.46,107.61,11000.0,96.1896,96.2968,95.9753,96.1092,11000.0
2014-06-02 15:30:00,107.61,108.03,107.61,108.03,16600.0,96.1092,96.4843,96.1092,96.4843,16600.0
2014-06-03 09:30:00,107.75,108.43,107.71,108.43,13000.0,96.2343,96.8416,96.1985,96.8416,13000.0
2014-06-03 10:00:00,108.38,109.11,108.13,108.13,49700.0,96.7969,97.4489,96.5737,96.5737,49700.0
2014-06-03 10:30:00,108.16,108.35,107.87,108.05,4900.0,96.6004,96.7701,96.3414,96.5022,4900.0
2014-06-03 11:00:00,107.92,108.3,107.86,108.08,12900.0,96.3861,96.7255,96.3325,96.529,12900.0
2014-06-03 11:30:00,108.02,108.1,107.83,108.02,5300.0,96.4754,96.5469,96.3057,96.4754,5300.0
2014-06-03 12:00:00,107.85,108.09,107.77,107.85,10100.0,96.3236,96.5379,96.2521,96.3236,10100.0
2014-06-03 12:30:00,107.97,107.98,107.78,107.83,11500.0,96.4308,96.4397,96.2611,96.3057,11500.0
2014-06-03 13:00:00,107.82,107.92,107.73,107.92,6000.0,96.2968,96.3861,96.2164,96.3861,6000.0
2014-06-03 13:30:00,107.84,107.94,107.8,107.8,7700.0,96.3146,96.404,96.2789,96.2789,7700.0
2014-06-03 14:00:00,107.79,107.92,107.61,107.63,13800.0,96.27,96.3861,96.1092,96.1271,13800.0
2014-06-03 14:30:00,107.69,107.72,107.53,107.54,13700.0,96.1807,96.2075,96.0378,96.0467,13700.0
2014-06-03 15:00:00,107.54,107.54,107.37,107.53,4100.0,96.0467,96.0467,95.8949,96.0378,4100.0
2014-06-03 15:30:00,107.49,107.75,107.44,107.49,23400.0,96.0021,96.2343,95.9574,96.0021,23400.0
2014-06-04 09:30:00,107.3,108.22,107.3,107.78,7900.0,95.8324,96.654,95.8324,96.2611,7900.0
2014-06-04 10:00:00,107.89,108.41,107.89,108.28,8700.0,96.3593,96.8237,96.3593,96.7076,8700.0
2014-06-04 10:30:00,108.33,108.61,108.24,108.59,7500.0,96.7523,97.0024,96.6719,96.9845,7500.0
2014-06-04 11:00:00,108.59,108.59,108.39,108.54,6600.0,96.9845,96.9845,96.8059,96.9398,6600.0
2014-06-04 11:30:00,108.61,108.77,108.51,108.77,6500.0,97.0024,97.1453,96.913,97.1453,6500.0
2014-06-04 12:00:00,108.71,108.92,108.68,108.78,7800.0,97.0917,97.2792,97.0649,97.1542,7800.0
2014-06-04 12:30:00,108.73,108.92,108.68,108.9,5600.0,97.1095,97.2792,97.0649,97.2614,5600.0
2014-06-04 13:00:00,108.85,108.91,108.64,108.7,8300.0,97.2167,97.2703,97.0291,97.0827,8300.0
2014-06-04 13:30:00,108.66,108.67,108.52,108.61,4500.0,97.047,97.0559,96.922,97.0024,4500.0
2014-06-04 14:00:00,108.6,108.7,108.44,108.53,14500.0,96.9934,97.0827,96.8505,96.9309,14500.0
2014-06-04 14:30:00,108.59,108.66,108.45,108.59,6000.0,96.9845,97.047,96.8595,96.9845,6000.0
2014-06-04 15:00:00,108.66,108.66,108.33,108.42,11100.0,97.047,97.047,96.7523,96.8327,11100.0
2014-06-04 15:30:00,108.43,108.73,108.43,108.63,21700.0,96.8416,97.1095,96.8416,97.0202,21700.0
2014-06-05 09:30:00,108.63,109.29,108.45,108.65,6000.0,97.0202,97.6097,96.8595,97.0381,6000.0
2014-06-05 10:00:00,108.65,108.76,108.19,108.76,3100.0,97.0381,97.1363,96.6272,97.1363,3100.0
2014-06-05 10:30:00,108.57,108.93,108.39,108.71,6800.0,96.9666,97.2882,96.8059,97.0917,6800.0
2014-06-05 11:00:00,108.88,109.09,108.75,108.81,6900.0,97.2435,97.4311,97.1274,97.181,6900.0
2014-06-05 11:30:00,108.85,109.28,108.85,109.15,9000.0,97.2167,97.6007,97.2167,97.4846,9000.0
2014-06-05 12:00:00,109.27,109.5,109.24,109.46,7400.0,97.5918,97.7972,97.565,97.7615,7400.0
2014-06-05 12:30:00,109.54,109.71,109.39,109.65,18400.0,97.833,97.9848,97.699,97.9312,18400.0
2014-06-05 13:00:00,109.65,109.84,109.59,109.6,11500.0,97.9312,98.1009,97.8776,97.8865,11500.0
2014-06-05 13:30:00,109.62,109.66,109.2,109.38,7800.0,97.9044,97.9401,97.5293,97.6901,7800.0
2014-06-05 14:00:00,109.42,109.42,109.11,109.15,12400.0,97.7258,97.7258,97.4489,97.4846,12400.0
2014-06-05 14:30:00,109.18,109.33,108.95,108.95,6200.0,97.5114,97.6454,97.306,97.306,6200.0
2014-06-05 15:00:00,108.87,109.15,108.85,109.02,12500.0,97.2346,97.4846,97.2167,97.3685,12500.0
2014-06-05 15:30:00,109.02,109.09,108.87,109.01,16800.0,97.3685,97.4311,97.2346,97.3596,16800.0
2014-06-06 09:30:00,109.34,109.64,109.24,109.54,12400.0,97.6543,97.9223,97.565,97.833,12400.0
2014-06-06 10:00:00,109.58,109.85,109.52,109.85,3700.0,97.8687,98.1098,97.8151,98.1098,3700.0
2014-06-06 10:30:00,109.87,109.89,109.67,109.85,2400.0,98.1277,98.1456,97.9491,98.1098,2400.0
2014-06-06 11:00:00,109.84,110.04,109.83,109.86,5000.0,98.1009,98.2795,98.092,98.1188,5000.0
2014-06-06 11:30:00,109.81,110.11,109.8,109.89,12600.0,98.0741,98.342,98.0652,98.1456,12600.0
2014-06-06 12:00:00,110.01,110.04,109.95,109.97,1000.0,98.2527,98.2795,98.1991,98.217,1000.0
2014-06-06 12:30:00,109.98,110.06,109.91,110.06,4000.0,98.2259,98.2974,98.1634,98.2974,4000.0
2014-06-06 13:00:00,109.92,110.01,109.8,109.92,5000.0,98.1723,98.2527,98.0652,98.1723,5000.0
2014-06-06 13:30:00,109.82,110.05,109.77,110.04,3200.0,98.083,98.2885,98.0384,98.2795,3200.0
2014-06-06 14:00:00,110.05,110.06,109.95,110.06,3100.0,98.2885,98.2974,98.1991,98.2974,3100.0
2014-06-06 14:30:00,109.99,110.06,109.88,110.03,9700.0,98.2349,98.2974,98.1366,98.2706,9700.0
2014-06-06 15:00:00,109.99,110.06,109.88,110.04,8700.0,98.2349,98.2974,98.1366,98.2795,8700.0
2014-06-06 15:30:00,110.01,110.1,109.95,110.08,20400.0,98.2527,98.3331,98.1991,98.3152,20400.0
2014-06-09 09:30:00,110.06,110.8,110.06,110.67,4400.0,98.2974,98.9583,98.2974,98.8422,4400.0
2014-06-09 10:00:00,110.59,110.61,110.45,110.45,1600.0,98.7707,98.7886,98.6457,98.6457,1600.0
2014-06-09 10:30:00,110.31,110.5,110.13,110.37,3300.0,98.5207,98.6904,98.3599,98.5743,3300.0
2014-06-09 11:00:00,110.39,110.55,110.36,110.38,8700.0,98.5921,98.735,98.5653,98.5832,8700.0
2014-06-09 11:30:00,110.44,110.54,110.34,110.34,24900.0,98.6368,98.7261,98.5475,98.5475,24900.0
2014-06-09 12:00:00,110.42,110.42,110.29,110.32,1200.0,98.6189,98.6189,98.5028,98.5296,1200.0
2014-06-09 12:30:00,110.31,110.36,110.28,110.36,1900.0,98.5207,98.5653,98.4939,98.5653,1900.0
2014-06-09 13:00:00,110.44,110.46,110.31,110.32,5700.0,98.6368,98.6546,98.5207,98.5296,5700.0
2014-06-09 13:30:00,110.28,110.31,110.17,110.26,2000.0,98.4939,98.5207,98.3956,98.476,2000.0
2014-06-09 14:00:00,110.28,110.29,110.03,110.1,2700.0,98.4939,98.5028,98.2706,98.3331,2700.0
2014-06-09 14:30:00,110.08,110.2,109.95,110.02,18500.0,98.3152,98.4224,98.1991,98.2617,18500.0
2014-06-09 15:00:00,110.0,110.41,110.0,110.41,5800.0,98.2438,98.61,98.2438,98.61,5800.0
2014-06-09 15:30:00,110.46,110.75,110.26,110.7,30000.0,98.6546,98.9136,98.476,98.869,30000.0
2014-06-10 09:30:00,110.56,110.96,110.38,110.38,5100.0,98.744,99.1012,98.5832,98.5832,5100.0
2014-06-10 10:00:00,110.15,110.73,110.15,110.73,5300.0,98.3778,98.8958,98.3778,98.8958,5300.0
2014-06-10 10:30:00,110.55,110.68,110.21,110.64,12600.0,98.735,98.8511,98.4314,98.8154,12600.0
2014-06-10 11:00:00,110.66,110.86,110.65,110.82,9900.0,98.8333,99.0119,98.8243,98.9762,9900.0
2014-06-10 11:30:00,110.71,110.91,110.58,110.61,7100.0,98.8779,99.0565,98.7618,98.7886,7100.0
2014-06-10 12:00:00,110.55,110.85,110.4,110.78,6900.0,98.735,99.003,98.6011,98.9404,6900.0
2014-06-10 12:30:00,110.82,110.89,110.65,110.79,4700.0,98.9762,99.0387,98.8243,98.9494,4700.0
2014-06-10 13:00:00,110.79,110.97,110.68,110.88,9600.0,98.9494,99.1101,98.8511,99.0298,9600.0
2014-06-10 13:30:00,110.88,110.94,110.82,110.89,10200.0,99.0298,99.0833,98.9762,99.0387,10200.0
2014-06-10 14:00:00,110.96,111.18,110.89,111.11,11600.0,99.1012,99.2977,99.0387,99.2352,11600.0
2014-06-10 14:30:00,111.15,111.2,110.86,110.86,12100.0,99.2709,99.3156,99.0119,99.0119,12100.0
2014-06-10 15:00:00,110.92,111.02,110.81,110.99,10700.0,99.0655,99.1548,98.9672,99.128,10700.0
2014-06-10 15:30:00,111.0,111.13,110.97,111.12,27400.0,99.1369,99.253,99.1101,99.2441,27400.0
2014-06-11 09:30:00,110.9,111.1,110.57,110.57,4400.0,99.0476,99.2262,98.7529,98.7529,4400.0
2014-06-11 10:00:00,110.73,110.76,110.33,110.45,4700.0,98.8958,98.9226,98.5385,98.6457,4700.0
2014-06-11 10:30:00,110.28,110.33,110.03,110.2,7200.0,98.4939,98.5385,98.2706,98.4224,7200.0
2014-06-11 11:00:00,110.15,110.56,110.13,110.51,19800.0,98.3778,98.744,98.3599,98.6993,19800.0
2014-06-11 11:30:00,110.54,110.54,110.21,110.36,17800.0,98.7261,98.7261,98.4314,98.5653,17800.0
2014-06-11 12:00:00,110.44,110.44,110.26,110.28,10600.0,98.6368,98.6368,98.476,98.4939,10600.0
2014-06-11 12:30:00,110.35,110.35,110.14,110.14,6500.0,98.5564,98.5564,98.3688,98.3688,6500.0
2014-06-11 13:00:00,110.14,110.15,109.93,110.03,9100.0,98.3688,98.3778,98.1813,98.2706,9100.0
2014-06-11 13:30:00,110.05,110.42,109.89,110.37,16000.0,98.2885,98.6189,98.1456,98.5743,16000.0
2014-06-11 14:00:00,110.31,110.34,110.08,110.32,13100.0,98.5207,98.5475,98.3152,98.5296,13100.0
2014-06-11 14:30:00,110.34,110.46,110.19,110.45,12700.0,98.5475,98.6546,98.4135,98.6457,12700.0
2014-06-11 15:00:00,110.46,111.01,110.37,111.01,25000.0,98.6546,99.1459,98.5743,99.1459,25000.0
2014-06-11 15:30:00,111.0,111.14,110.76,110.94,45100.0,99.1369,99.262,98.9226,99.0833,45100.0
2014-06-12 09:30:00,113.23,114.11,112.39,112.77,52600.0,101.1286,101.9145,100.3784,100.7178,52600.0
2014-06-12 10:00:00,112.57,113.38,112.37,112.4,46200.0,100.5391,101.2626,100.3605,100.3873,46200.0
2014-06-12 10:30:00,112.32,112.41,111.73,111.94,26400.0,100.3159,100.3962,99.7889,99.9765,26400.0
2014-06-12 11:00:00,111.93,112.63,111.88,112.47,17100.0,99.9675,100.5927,99.9229,100.4498,17100.0
2014-06-12 11:30:00,112.5,112.54,112.22,112.34,16000.0,100.4766,100.5123,100.2265,100.3337,16000.0
2014-06-12 12:00:00,112.3,112.44,112.03,112.44,12400.0,100.298,100.423,100.0568,100.423,12400.0
2014-06-12 12:30:00,112.43,112.48,112.2,112.4,16000.0,100.4141,100.4588,100.2087,100.3873,16000.0
2014-06-12 13:00:00,112.41,112.46,112.06,112.06,10900.0,100.3962,100.4409,100.0836,100.0836,10900.0
2014-06-12 13:30:00,112.13,112.44,111.98,112.29,19900.0,100.1462,100.423,100.0122,100.2891,19900.0
2014-06-12 14:00:00,112.3,112.58,112.19,112.5,18200.0,100.298,100.5481,100.1997,100.4766,18200.0
2014-06-12 14:30:00,112.43,112.62,112.37,112.56,27600.0,100.4141,100.5838,100.3605,100.5302,27600.0
2014-06-12 15:00:00,112.56,112.69,112.37,112.48,27600.0,100.5302,100.6463,100.3605,100.4588,27600.0
2014-06-12 15:30:00,112.47,112.82,112.41,112.8,57100.0,100.4498,100.7624,100.3962,100.7446,57100.0
2014-06-13 09:30:00,113.0,113.06,111.98,112.21,6800.0,100.9232,100.9768,100.0122,100.2176,6800.0
2014-06-13 10:00:00,112.1,112.2,111.56,112.16,8600.0,100.1194,100.2087,99.6371,100.173,8600.0
2014-06-13 10:30:00,112.15,113.22,112.11,113.13,24100.0,100.164,101.1197,100.1283,101.0393,24100.0
2014-06-13 11:00:00,113.18,113.21,112.5,112.54,17700.0,101.0839,101.1107,100.4766,100.5123,17700.0
2014-06-13 11:30:00,112.54,112.54,112.29,112.47,8500.0,100.5123,100.5123,100.2891,100.4498,8500.0
2014-06-13 12:00:00,112.46,112.66,112.39,112.62,7400.0,100.4409,100.6195,100.3784,100.5838,7400.0
2014-06-13 12:30:00,112.62,112.69,112.6,112.64,4300.0,100.5838,100.6463,100.5659,100.6017,4300.0
2014-06-13 13:00:00,112.65,112.95,112.6,112.9,13800.0,100.6106,100.8785,100.5659,100.8339,13800.0
2014-06-13 13:30:00,112.9,112.9,112.71,112.79,6300.0,100.8339,100.8339,100.6642,100.7356,6300.0
2014-06-13 14:00:00,112.81,112.82,112.6,112.66,22100.0,100.7535,100.7624,100.5659,100.6195,22100.0
2014-06-13 14:30:00,112.67,112.67,112.49,112.58,14100.0,100.6284,100.6284,100.4677,100.5481,14100.0
2014-06-13 15:00:00,112.57,112.77,112.47,112.5,17100.0,100.5391,100.7178,100.4498,100.4766,17100.0
2014-06-13 15:30:00,112.48,112.89,112.48,112.76,37800.0,100.4588,100.8249,100.4588,100.7088,37800.0
2014-06-16 09:30:00,112.5,112.99,112.27,112.29,19500.0,100.4766,100.9142,100.2712,100.2891,19500.0
2014-06-16 10:00:00,112.26,112.68,112.23,112.65,51200.0,100.2623,100.6374,100.2355,100.6106,51200.0
2014-06-16 10:30:00,112.56,113.24,112.53,112.98,58700.0,100.5302,101.1375,100.5034,100.9053,58700.0
2014-06-16 11:00:00,112.9,113.05,112.66,113.05,30000.0,100.8339,100.9678,100.6195,100.9678,30000.0
2014-06-16 11:30:00,112.99,112.99,112.68,112.86,12500.0,100.9142,100.9142,100.6374,100.7981,12500.0
2014-06-16 12:00:00,112.87,113.36,112.81,113.19,13100.0,100.8071,101.2447,100.7535,101.0929,13100.0
2014-06-16 12:30:00,113.18,113.36,112.99,113.34,10200.0,101.0839,101.2447,100.9142,101.2268,10200.0
2014-06-16 13:00:00,113.34,113.65,113.2,113.2,23700.0,101.2268,101.5037,101.1018,101.1018,23700.0
2014-06-16 13:30:00,113.24,113.28,112.81,112.95,90700.0,101.1375,101.1733,100.7535,100.8785,90700.0
2014-06-16 14:00:00,112.96,113.15,112.79,113.03,30000.0,100.8875,101.0571,100.7356,100.95,30000.0
2014-06-16 14:30:00,113.05,113.08,112.95,112.98,23000.0,100.9678,100.9946,100.8785,100.9053,23000.0
2014-06-16 15:00:00,112.96,113.22,112.85,112.95,46200.0,100.8875,101.1197,100.7892,100.8785,46200.0
2014-06-16 15:30:00,112.96,113.14,112.68,113.01,81200.0,100.8875,101.0482,100.6374,100.9321,81200.0
2014-06-17 09:30:00,112.46,118.31,112.07,117.73,108300.0,100.4409,105.6657,100.0926,105.1477,108300.0
2014-06-17 10:00:00,117.56,117.57,116.01,116.35,57000.0,104.9958,105.0048,103.6115,103.9151,57000.0
2014-06-17 10:30:00,116.47,117.24,115.43,116.0,60900.0,104.0223,104.71,103.0935,103.6026,60900.0
2014-06-17 11:00:00,116.04,116.47,115.02,116.44,72500.0,103.6383,104.0223,102.7273,103.9955,72500.0
2014-06-17 11:30:00,116.46,117.13,116.11,116.71,52600.0,104.0134,104.6118,103.7008,104.2367,52600.0
2014-06-17 12:00:00,116.85,117.51,116.67,117.38,53700.0,104.3617,104.9512,104.2009,104.8351,53700.0
2014-06-17 12:30:00,117.34,117.5,116.85,117.1,23300.0,104.7993,104.9422,104.3617,104.585,23300.0
2014-06-17 13:00:00,116.96,117.15,116.64,117.03,35200.0,104.46,104.6296,104.1742,104.5225,35200.0
2014-06-17 13:30:00,117.02,117.17,116.78,117.07,35700.0,104.5135,104.6475,104.2992,104.5582,35700.0
2014-06-17 14:00:00,117.05,117.49,116.93,117.27,27600.0,104.5403,104.9333,104.4332,104.7368,27600.0
2014-06-17 14:30:00,117.14,117.25,116.85,116.96,45100.0,104.6207,104.719,104.3617,104.46,45100.0
2014-06-17 15:00:00,116.95,117.1,116.91,116.97,50000.0,104.451,104.585,104.4153,104.4689,50000.0
2014-06-17 15:30:00,117.03,117.5,116.97,117.0,110000.0,104.5225,104.9422,104.4689,104.4957,110000.0
2014-06-18 09:30:00,116.5,116.72,115.69,115.95,100500.0,104.0491,104.2456,103.3257,103.5579,100500.0
2014-06-18 10:00:00,116.08,116.36,115.29,116.35,68500.0,103.674,103.9241,102.9684,103.9151,68500.0
2014-06-18 10:30:00,116.36,116.43,115.87,115.93,20200.0,103.9241,103.9866,103.4864,103.54,20200.0
2014-06-18 11:00:00,115.86,116.18,115.8,115.96,21200.0,103.4775,103.7633,103.4239,103.5668,21200.0
2014-06-18 11:30:00,115.95,116.11,115.82,115.87,25400.0,103.5579,103.7008,103.4418,103.4864,25400.0
2014-06-18 12:00:00,115.83,116.05,115.43,115.55,25300.0,103.4507,103.6472,103.0935,103.2006,25300.0
2014-06-18 12:30:00,115.46,115.61,114.9,114.95,22700.0,103.1203,103.2542,102.6201,102.6648,22700.0
2014-06-18 13:00:00,115.0,115.09,113.96,113.96,27700.0,102.7094,102.7898,101.7806,101.7806,27700.0
2014-06-18 13:30:00,113.91,114.28,113.75,114.22,77200.0,101.7359,102.0664,101.593,102.0128,77200.0
2014-06-18 14:00:00,114.22,114.61,114.21,114.41,25500.0,102.0128,102.3611,102.0039,102.1825,25500.0
2014-06-18 14:30:00,114.43,114.46,114.03,114.27,42900.0,102.2003,102.2271,101.8431,102.0574,42900.0
2014-06-18 15:00:00,114.27,114.66,114.26,114.34,52400.0,102.0574,102.4058,102.0485,102.12,52400.0
2014-06-18 15:30:00,114.34,114.41,113.87,114.36,124300.0,102.12,102.1825,101.7002,102.1378,124300.0
2014-06-19 09:30:00,114.68,114.94,114.12,114.12,33700.0,102.4236,102.6558,101.9235,101.9235,33700.0
2014-06-19 10:00:00,114.17,114.3,113.59,113.92,44100.0,101.9681,102.0842,101.4501,101.7449,44100.0
2014-06-19 10:30:00,113.99,114.1,113.69,113.93,47500.0,101.8074,101.9056,101.5394,101.7538,47500.0
2014-06-19 11:00:00,113.95,114.06,113.76,113.88,21400.0,101.7716,101.8699,101.602,101.7091,21400.0
2014-06-19 11:30:00,113.86,114.15,113.56,113.67,47400.0,101.6913,101.9503,101.4233,101.5216,47400.0
2014-06-19 12:00:00,113.69,114.23,113.58,113.87,37400.0,101.5394,102.0217,101.4412,101.7002,37400.0
2014-06-19 12:30:00,113.86,114.02,113.13,113.19,38300.0,101.6913,101.8342,101.0393,101.0929,38300.0
2014-06-19 13:00:00,113.15,113.65,112.72,113.17,69400.0,101.0571,101.5037,100.6731,101.075,69400.0
2014-06-19 13:30:00,113.22,113.73,113.13,113.63,158500.0,101.1197,101.5752,101.0393,101.4858,158500.0
2014-06-19 14:00:00,113.57,114.88,113.56,114.66,53800.0,101.4323,102.6023,101.4233,102.4058,53800.0
2014-06-19 14:30:00,114.63,114.91,114.59,114.79,38000.0,102.379,102.629,102.3432,102.5219,38000.0
2014-06-19 15:00:00,114.79,114.98,114.75,114.92,62800.0,102.5219,102.6916,102.4861,102.638,62800.0
2014-06-19 15:30:00,114.94,115.27,114.88,115.27,104300.0,102.6558,102.9506,102.6023,102.9506,104300.0
2014-06-20 09:30:00,115.69,115.97,115.34,115.86,75900.0,103.3257,103.5758,103.0131,103.4775,75900.0
2014-06-20 10:00:00,115.86,115.91,115.6,115.7,16900.0,103.4775,103.5222,103.2453,103.3346,16900.0
2014-06-20 10:30:00,115.71,116.1,115.62,116.1,14400.0,103.3435,103.6919,103.2632,103.6919,14400.0
2014-06-20 11:00:00,116.0,116.2,116.0,116.02,14900.0,103.6026,103.7812,103.6026,103.6204,14900.0
2014-06-20 11:30:00,116.02,116.2,116.0,116.0,19600.0,103.6204,103.7812,103.6026,103.6026,19600.0
2014-06-20 12:00:00,116.0,116.33,116.0,116.12,47000.0,103.6026,103.8973,103.6026,103.7097,47000.0
2014-06-20 12:30:00,116.12,116.23,116.1,116.2,11400.0,103.7097,103.808,103.6919,103.7812,11400.0
2014-06-20 13:00:00,116.16,116.33,116.12,116.24,15700.0,103.7455,103.8973,103.7097,103.8169,15700.0
2014-06-20 13:30:00,116.2,116.4,116.17,116.37,23600.0,103.7812,103.9598,103.7544,103.933,23600.0
2014-06-20 14:00:00,116.36,116.41,116.25,116.35,18800.0,103.9241,103.9687,103.8258,103.9151,18800.0
2014-06-20 14:30:00,116.36,116.63,116.36,116.58,53600.0,103.9241,104.1652,103.9241,104.1206,53600.0
2014-06-20 15:00:00,116.56,116.68,116.2,116.29,27800.0,104.1027,104.2099,103.7812,103.8616,27800.0
2014-06-20 15:30:00,116.36,116.5,116.24,116.43,65100.0,103.9241,104.0491,103.8169,103.9866,65100.0
2014-06-23 09:30:00,116.4,117.09,115.95,117.07,35200.0,103.9598,104.5761,103.5579,104.5582,35200.0
2014-06-23 10:00:00,117.0,117.22,116.94,117.08,15700.0,104.4957,104.6922,104.4421,104.5671,15700.0
2014-06-23 10:30:00,117.13,117.69,117.06,117.5,50700.0,104.6118,105.1119,104.5493,104.9422,50700.0
2014-06-23 11:00:00,117.43,117.67,117.43,117.5,53400.0,104.8797,105.0941,104.8797,104.9422,53400.0
2014-06-23 11:30:00,117.5,117.56,117.45,117.5,70100.0,104.9422,104.9958,104.8976,104.9422,70100.0
2014-06-23 12:00:00,117.5,117.65,117.44,117.65,20900.0,104.9422,105.0762,104.8887,105.0762,20900.0
2014-06-23 12:30:00,117.66,117.86,117.64,117.69,16100.0,105.0851,105.2638,105.0673,105.1119,16100.0
2014-06-23 13:00:00,117.72,117.89,117.64,117.82,19000.0,105.1387,105.2906,105.0673,105.228,19000.0
2014-06-23 13:30:00,117.82,118.16,117.8,117.94,69900.0,105.228,105.5317,105.2102,105.3352,69900.0
2014-06-23 14:00:00,117.95,117.96,117.8,117.85,46100.0,105.3441,105.3531,105.2102,105.2548,46100.0
2014-06-23 14:30:00,117.88,117.95,117.8,117.87,41700.0,105.2816,105.3441,105.2102,105.2727,41700.0
2014-06-23 15:00:00,117.88,117.92,117.83,117.9,38300.0,105.2816,105.3174,105.237,105.2995,38300.0
2014-06-23 15:30:00,117.93,118.07,117.78,118.0,236500.0,105.3263,105.4513,105.1923,105.3888,236500.0
2014-06-24 09:30:00,117.75,117.78,117.48,117.51,31100.0,105.1655,105.1923,104.9244,104.9512,31100.0
2014-06-24 10:00:00,117.56,117.71,117.02,117.03,25100.0,104.9958,105.1298,104.5135,104.5225,25100.0
2014-06-24 10:30:00,117.1,117.3,116.98,117.26,29500.0,104.585,104.7636,104.4778,104.7279,29500.0
2014-06-24 11:00:00,117.26,117.43,117.0,117.15,28300.0,104.7279,104.8797,104.4957,104.6296,28300.0
2014-06-24 11:30:00,117.13,117.22,116.94,116.97,19200.0,104.6118,104.6922,104.4421,104.4689,19200.0
2014-06-24 12:00:00,116.99,117.11,116.75,117.11,34500.0,104.4867,104.5939,104.2724,104.5939,34500.0
2014-06-24 12:30:00,117.1,117.34,117.09,117.25,20200.0,104.585,104.7993,104.5761,104.719,20200.0
2014-06-24 13:00:00,117.25,117.33,116.97,117.0,32400.0,104.719,104.7904,104.4689,104.4957,32400.0
2014-06-24 13:30:00,117.03,117.23,117.02,117.2,29100.0,104.5225,104.7011,104.5135,104.6743,29100.0
2014-06-24 14:00:00,117.17,117.31,117.1,117.15,42100.0,104.6475,104.7725,104.585,104.6296,42100.0
2014-06-24 14:30:00,117.15,117.33,117.15,117.23,30600.0,104.6296,104.7904,104.6296,104.7011,30600.0
2014-06-24 15:00:00,117.18,117.22,116.99,117.05,49600.0,104.6564,104.6922,104.4867,104.5403,49600.0
2014-06-24 15:30:00,117.08,117.22,117.01,117.05,84300.0,104.5671,104.6922,104.5046,104.5403,84300.0
2014-06-25 09:30:00,116.41,117.18,116.17,116.97,20100.0,103.9687,104.6564,103.7544,104.4689,20100.0
2014-06-25 10:00:00,116.81,117.14,116.35,116.35,13200.0,104.326,104.6207,103.9151,103.9151,13200.0
2014-06-25 10:30:00,116.52,116.94,116.38,116.93,17700.0,104.067,104.4421,103.9419,104.4332,17700.0
2014-06-25 11:00:00,116.91,116.99,116.53,116.95,17200.0,104.4153,104.4867,104.0759,104.451,17200.0
2014-06-25 11:30:00,116.92,117.14,116.81,117.07,26400.0,104.4242,104.6207,104.326,104.5582,26400.0
2014-06-25 12:00:00,117.07,117.24,117.0,117.16,37100.0,104.5582,104.71,104.4957,104.6386,37100.0
2014-06-25 12:30:00,117.13,117.18,116.92,116.96,12800.0,104.6118,104.6564,104.4242,104.46,12800.0
2014-06-25 13:00:00,116.99,117.16,116.95,116.98,25800.0,104.4867,104.6386,104.451,104.4778,25800.0
2014-06-25 13:30:00,116.99,117.17,116.96,117.09,31900.0,104.4867,104.6475,104.46,104.5761,31900.0
2014-06-25 14:00:00,117.1,117.29,116.95,117.26,61800.0,104.585,104.7547,104.451,104.7279,61800.0
2014-06-25 14:30:00,117.3,117.38,117.07,117.07,10100.0,104.7636,104.8351,104.5582,104.5582,10100.0
2014-06-25 15:00:00,117.09,117.13,117.05,117.07,14400.0,104.5761,104.6118,104.5403,104.5582,14400.0
2014-06-25 15:30:00,117.09,117.26,117.07,117.17,36000.0,104.5761,104.7279,104.5582,104.6475,36000.0
2014-06-26 09:30:00,116.8,117.35,116.79,117.03,24800.0,104.3171,104.8083,104.3081,104.5225,24800.0
2014-06-26 10:00:00,116.82,117.79,116.82,117.39,18100.0,104.3349,105.2012,104.3349,104.844,18100.0
2014-06-26 10:30:00,117.47,117.63,117.12,117.63,16000.0,104.9154,105.0583,104.6029,105.0583,16000.0
2014-06-26 11:00:00,117.62,117.68,117.15,117.44,21800.0,105.0494,105.103,104.6296,104.8887,21800.0
2014-06-26 11:30:00,117.45,117.79,117.45,117.62,29500.0,104.8976,105.2012,104.8976,105.0494,29500.0
2014-06-26 12:00:00,117.63,117.72,117.53,117.72,7500.0,105.0583,105.1387,104.969,105.1387,7500.0
2014-06-26 12:30:00,117.7,117.73,117.45,117.5,9500.0,105.1209,105.1477,104.8976,104.9422,9500.0
2014-06-26 13:00:00,117.45,117.71,117.41,117.64,11500.0,104.8976,105.1298,104.8619,105.0673,11500.0
2014-06-26 13:30:00,117.6,117.63,117.34,117.49,13700.0,105.0316,105.0583,104.7993,104.9333,13700.0
2014-06-26 14:00:00,117.49,117.76,117.48,117.76,17800.0,104.9333,105.1745,104.9244,105.1745,17800.0
2014-06-26 14:30:00,117.77,118.05,117.72,117.75,18000.0,105.1834,105.4335,105.1387,105.1655,18000.0
2014-06-26 15:00:00,117.77,118.04,117.66,117.66,23700.0,105.1834,105.4245,105.0851,105.0851,23700.0
2014-06-26 15:30:00,117.67,117.82,117.54,117.82,42600.0,105.0941,105.228,104.978,105.228,42600.0
2014-06-27 09:30:00,117.62,118.05,117.16,117.77,24700.0,105.0494,105.4335,104.6386,105.1834,24700.0
2014-06-27 10:00:00,117.81,118.4,117.8,118.3,23400.0,105.2191,105.7461,105.2102,105.6567,23400.0
2014-06-27 10:30:00,118.35,118.84,118.28,118.79,19900.0,105.7014,106.139,105.6389,106.0944,19900.0
2014-06-27 11:00:00,118.78,119.1,118.69,118.95,17600.0,106.0854,106.3712,106.0051,106.2373,17600.0
2014-06-27 11:30:00,118.96,119.19,118.84,119.07,25000.0,106.2462,106.4516,106.139,106.3444,25000.0
2014-06-27 12:00:00,119.14,119.15,119.01,119.04,11900.0,106.407,106.4159,106.2909,106.3177,11900.0
2014-06-27 12:30:00,119.06,119.11,118.8,118.82,18400.0,106.3355,106.3802,106.1033,106.1212,18400.0
2014-06-27 13:00:00,118.81,118.88,118.47,118.54,28800.0,106.1122,106.1748,105.8086,105.8711,28800.0
2014-06-27 13:30:00,118.57,118.76,118.44,118.74,22500.0,105.8979,106.0676,105.7818,106.0497,22500.0
2014-06-27 14:00:00,118.74,119.25,118.73,119.21,32900.0,106.0497,106.5052,106.0408,106.4695,32900.0
2014-06-27 14:30:00,119.25,119.64,119.22,119.58,40200.0,106.5052,106.8535,106.4784,106.7999,40200.0
2014-06-27 15:00:00,119.56,120.02,119.56,120.02,61400.0,106.7821,107.1929,106.7821,107.1929,61400.0
2014-06-27 15:30:00,120.01,120.24,119.8,119.88,83300.0,107.184,107.3894,106.9964,107.0679,83300.0
2014-06-30 09:30:00,119.58,119.58,118.61,118.62,63100.0,106.7999,106.7999,105.9336,105.9425,63100.0
2014-06-30 10:00:00,118.62,118.91,118.59,118.91,46900.0,105.9425,106.2015,105.9157,106.2015,46900.0
2014-06-30 10:30:00,118.89,119.1,118.79,119.1,19300.0,106.1837,106.3712,106.0944,106.3712,19300.0
2014-06-30 11:00:00,119.08,119.75,119.04,119.71,21600.0,106.3534,106.9518,106.3177,106.916,21600.0
2014-06-30 11:30:00,119.7,119.99,119.67,119.93,22900.0,106.9071,107.1661,106.8803,107.1125,22900.0
2014-06-30 12:00:00,119.96,120.21,119.92,120.07,15000.0,107.1393,107.3626,107.1036,107.2376,15000.0
2014-06-30 12:30:00,120.06,120.31,119.81,119.84,16000.0,107.2286,107.4519,107.0054,107.0322,16000.0
2014-06-30 13:00:00,119.87,120.01,119.64,120.0,17000.0,107.0589,107.184,106.8535,107.1751,17000.0
2014-06-30 13:30:00,120.0,120.35,120.0,120.26,29700.0,107.1751,107.4876,107.1751,107.4073,29700.0
2014-06-30 14:00:00,120.29,120.32,120.22,120.26,27900.0,107.4341,107.4609,107.3715,107.4073,27900.0
2014-06-30 14:30:00,120.28,120.32,120.04,120.04,27200.0,107.4251,107.4609,107.2108,107.2108,27200.0
2014-06-30 15:00:00,120.05,120.26,119.97,120.16,40400.0,107.2197,107.4073,107.1483,107.318,40400.0
2014-06-30 15:30:00,120.14,120.41,120.04,120.29,71200.0,107.3001,107.5412,107.2108,107.4341,71200.0
2014-07-01 09:30:00,120.0,120.84,120.0,120.6,36200.0,107.1751,107.9253,107.1751,107.7109,36200.0
2014-07-01 10:00:00,120.63,121.12,120.6,120.7,34300.0,107.7377,108.1754,107.7109,107.8002,34300.0
2014-07-01 10:30:00,120.71,120.96,120.54,120.72,27500.0,107.8092,108.0325,107.6573,107.8181,27500.0
2014-07-01 11:00:00,120.78,120.8,120.59,120.76,24600.0,107.8717,107.8896,107.702,107.8538,24600.0
2014-07-01 11:30:00,120.8,120.84,120.5,120.56,32900.0,107.8896,107.9253,107.6216,107.6752,32900.0
2014-07-01 12:00:00,120.59,120.77,120.58,120.7,9700.0,107.702,107.8628,107.6931,107.8002,9700.0
2014-07-01 12:30:00,120.69,121.04,120.67,121.0,12700.0,107.7913,108.1039,107.7734,108.0682,12700.0
2014-07-01 13:00:00,120.95,121.09,120.79,120.79,16000.0,108.0235,108.1486,107.8806,107.8806,16000.0
2014-07-01 13:30:00,120.82,120.97,120.62,120.76,22000.0,107.9074,108.0414,107.7288,107.8538,22000.0
2014-07-01 14:00:00,120.79,120.9,120.68,120.71,24800.0,107.8806,107.9789,107.7824,107.8092,24800.0
2014-07-01 14:30:00,120.71,120.71,120.32,120.51,17100.0,107.8092,107.8092,107.4609,107.6305,17100.0
2014-07-01 15:00:00,120.47,120.73,120.39,120.68,34500.0,107.5948,107.827,107.5234,107.7824,34500.0
2014-07-01 15:30:00,120.67,120.8,120.44,120.59,48000.0,107.7734,107.8896,107.568,107.702,48000.0
2014-07-02 09:30:00,120.4,120.81,120.23,120.69,11900.0,107.5323,107.8985,107.3805,107.7913,11900.0
2014-07-02 10:00:00,120.64,121.0,120.55,120.93,27600.0,107.7467,108.0682,107.6663,108.0057,27600.0
2014-07-02 10:30:00,120.93,120.97,120.3,120.3,12600.0,108.0057,108.0414,107.443,107.443,12600.0
2014-07-02 11:00:00,120.37,120.42,119.83,119.93,11100.0,107.5055,107.5502,107.0232,107.1125,11100.0
2014-07-02 11:30:00,119.9,120.14,119.9,119.95,9100.0,107.0857,107.3001,107.0857,107.1304,9100.0
2014-07-02 12:00:00,119.98,120.2,119.9,120.2,7200.0,107.1572,107.3537,107.0857,107.3537,7200.0
2014-07-02 12:30:00,120.18,120.33,120.13,120.33,10600.0,107.3358,107.4698,107.2912,107.4698,10600.0
2014-07-02 13:00:00,120.31,120.41,120.17,120.4,8900.0,107.4519,107.5412,107.3269,107.5323,8900.0
2014-07-02 13:30:00,120.4,120.4,120.21,120.29,13200.0,107.5323,107.5323,107.3626,107.4341,13200.0
2014-07-02 14:00:00,120.3,120.31,120.16,120.2,15600.0,107.443,107.4519,107.318,107.3537,15600.0
2014-07-02 14:30:00,120.22,120.42,120.22,120.42,27900.0,107.3715,107.5502,107.3715,107.5502,27900.0
2014-07-02 15:00:00,120.42,120.52,120.36,120.42,25000.0,107.5502,107.6395,107.4966,107.5502,25000.0
2014-07-02 15:30:00,120.42,120.55,120.37,120.53,34500.0,107.5502,107.6663,107.5055,107.6484,34500.0
2014-07-03 09:30:00,120.67,121.32,120.44,121.27,11700.0,107.7734,108.354,107.568,108.3093,11700.0
2014-07-03 10:00:00,121.27,121.81,121.17,121.76,33100.0,108.3093,108.7916,108.22,108.747,33100.0
2014-07-03 10:30:00,121.74,121.82,121.59,121.72,17300.0,108.7291,108.8005,108.5951,108.7112,17300.0
2014-07-03 11:00:00,121.71,121.84,121.69,121.77,19700.0,108.7023,108.8184,108.6844,108.7559,19700.0
2014-07-03 11:30:00,121.85,121.86,121.68,121.75,11100.0,108.8273,108.8363,108.6755,108.738,11100.0
2014-07-03 12:00:00,121.77,121.77,121.39,121.4,14800.0,108.7559,108.7559,108.4165,108.4254,14800.0
2014-07-03 12:30:00,121.44,121.5,120.97,121.43,49500.0,108.4612,108.5147,108.0414,108.4522,49500.0
2014-07-07 09:30:00,120.95,121.58,120.87,121.28,47800.0,108.0235,108.5862,107.9521,108.3183,47800.0
2014-07-07 10:00:00,121.28,121.87,121.28,121.81,16600.0,108.3183,108.8452,108.3183,108.7916,16600.0
2014-07-07 10:30:00,121.78,121.78,121.37,121.44,16500.0,108.7648,108.7648,108.3986,108.4612,16500.0
2014-07-07 11:00:00,121.44,121.8,121.32,121.79,21100.0,108.4612,108.7827,108.354,108.7737,21100.0
2014-07-07 11:30:00,121.71,121.85,121.56,121.74,17900.0,108.7023,108.8273,108.5683,108.7291,17900.0
2014-07-07 12:00:00,121.76,121.93,121.76,121.82,23300.0,108.747,108.8988,108.747,108.8005,23300.0
2014-07-07 12:30:00,121.83,121.91,121.65,121.75,17000.0,108.8095,108.8809,108.6487,108.738,17000.0
2014-07-07 13:00:00,121.76,121.76,121.52,121.57,11300.0,108.747,108.747,108.5326,108.5773,11300.0
2014-07-07 13:30:00,121.62,121.62,121.38,121.41,16300.0,108.6219,108.6219,108.4076,108.4344,16300.0
2014-07-07 14:00:00,121.41,121.64,121.34,121.57,25800.0,108.4344,108.6398,108.3718,108.5773,25800.0
2014-07-07 14:30:00,121.58,121.64,121.4,121.63,24000.0,108.5862,108.6398,108.4254,108.6308,24000.0
2014-07-07 15:00:00,121.64,121.64,121.37,121.53,19500.0,108.6398,108.6398,108.3986,108.5415,19500.0
2014-07-07 15:30:00,121.53,121.72,121.48,121.53,49400.0,108.5415,108.7112,108.4969,108.5415,49400.0
2014-07-08 09:30:00,121.46,121.74,120.89,121.35,12800.0,108.479,108.7291,107.9699,108.3808,12800.0
2014-07-08 10:00:00,121.28,121.28,120.83,120.97,24900.0,108.3183,108.3183,107.9163,108.0414,24900.0
2014-07-08 10:30:00,120.96,121.07,120.74,120.87,19400.0,108.0325,108.1307,107.836,107.9521,19400.0
2014-07-08 11:00:00,120.87,120.91,120.49,120.49,39300.0,107.9521,107.9878,107.6127,107.6127,39300.0
2014-07-08 11:30:00,120.49,120.74,120.22,120.63,14700.0,107.6127,107.836,107.3715,107.7377,14700.0
2014-07-08 12:00:00,120.63,120.7,120.37,120.57,11600.0,107.7377,107.8002,107.5055,107.6841,11600.0
2014-07-08 12:30:00,120.63,120.66,120.44,120.54,11000.0,107.7377,107.7645,107.568,107.6573,11000.0
2014-07-08 13:00:00,120.58,120.74,120.46,120.71,10800.0,107.6931,107.836,107.5859,107.8092,10800.0
2014-07-08 13:30:00,120.72,120.81,120.59,120.69,23100.0,107.8181,107.8985,107.702,107.7913,23100.0
2014-07-08 14:00:00,120.64,120.64,120.39,120.49,18400.0,107.7467,107.7467,107.5234,107.6127,18400.0
2014-07-08 14:30:00,120.49,120.73,120.46,120.57,18100.0,107.6127,107.827,107.5859,107.6841,18100.0
2014-07-08 15:00:00,120.56,120.68,120.51,120.57,23200.0,107.6752,107.7824,107.6305,107.6841,23200.0
2014-07-08 15:30:00,120.58,120.69,120.44,120.55,39300.0,107.6931,107.7913,107.568,107.6663,39300.0
2014-07-09 09:30:00,121.11,121.11,120.35,120.35,19800.0,108.1664,108.1664,107.4876,107.4876,19800.0
2014-07-09 10:00:00,120.44,120.7,119.92,120.26,19000.0,107.568,107.8002,107.1036,107.4073,19000.0
2014-07-09 10:30:00,120.26,120.35,120.12,120.12,9100.0,107.4073,107.4876,107.2822,107.2822,9100.0
2014-07-09 11:00:00,120.19,120.25,120.07,120.07,13100.0,107.3447,107.3983,107.2376,107.2376,13100.0
2014-07-09 11:30:00,120.18,120.31,120.08,120.28,28200.0,107.3358,107.4519,107.2465,107.4251,28200.0
2014-07-09 12:00:00,120.32,120.42,120.06,120.08,8900.0,107.4609,107.5502,107.2286,107.2465,8900.0
2014-07-09 12:30:00,120.08,120.26,120.06,120.1,6700.0,107.2465,107.4073,107.2286,107.2644,6700.0
2014-07-09 13:00:00,120.08,120.19,120.02,120.07,12300.0,107.2465,107.3447,107.1929,107.2376,12300.0
2014-07-09 13:30:00,120.06,120.13,119.97,120.01,11400.0,107.2286,107.2912,107.1483,107.184,11400.0
2014-07-09 14:00:00,119.99,120.23,119.7,120.13,22500.0,107.1661,107.3805,106.9071,107.2912,22500.0
2014-07-09 14:30:00,120.17,120.46,120.12,120.3,16300.0,107.3269,107.5859,107.2822,107.443,16300.0
2014-07-09 15:00:00,120.34,120.63,120.33,120.62,20000.0,107.4787,107.7377,107.4698,107.7288,20000.0
2014-07-09 15:30:00,120.62,120.74,120.37,120.46,50700.0,107.7288,107.836,107.5055,107.5859,50700.0
2014-07-10 09:30:00,118.95,119.56,118.9,119.26,16500.0,106.2373,106.7821,106.1926,106.5141,16500.0
2014-07-10 10:00:00,119.45,119.71,119.1,119.6,39300.0,106.6838,106.916,106.3712,106.8178,39300.0
2014-07-10 10:30:00,119.6,119.64,119.27,119.62,10900.0,106.8178,106.8535,106.5231,106.8357,10900.0
2014-07-10 11:00:00,119.71,119.97,119.68,119.88,10600.0,106.916,107.1483,106.8893,107.0679,10600.0
2014-07-10 11:30:00,119.83,120.05,119.67,119.85,15000.0,107.0232,107.2197,106.8803,107.0411,15000.0
2014-07-10 12:00:00,119.9,120.07,119.82,119.96,27800.0,107.0857,107.2376,107.0143,107.1393,27800.0
2014-07-10 12:30:00,120.0,120.08,119.78,119.93,14700.0,107.1751,107.2465,106.9786,107.1125,14700.0
2014-07-10 13:00:00,119.89,120.09,119.67,119.96,19900.0,107.0768,107.2554,106.8803,107.1393,19900.0
2014-07-10 13:30:00,119.99,120.09,119.76,119.78,16600.0,107.1661,107.2554,106.9607,106.9786,16600.0
2014-07-10 14:00:00,119.78,119.9,119.72,119.88,12600.0,106.9786,107.0857,106.925,107.0679,12600.0
2014-07-10 14:30:00,119.89,119.89,119.4,119.4,15200.0,107.0768,107.0768,106.6392,106.6392,15200.0
2014-07-10 15:00:00,119.4,119.65,119.26,119.65,31000.0,106.6392,106.8625,106.5141,106.8625,31000.0
2014-07-10 15:30:00,119.63,119.67,119.44,119.59,60800.0,106.8446,106.8803,106.6749,106.8089,60800.0
2014-07-11 09:30:00,119.38,119.48,118.82,119.36,13900.0,106.6213,106.7106,106.1212,106.6035,13900.0
2014-07-11 10:00:00,119.3,120.13,119.03,119.83,32700.0,106.5499,107.2912,106.3087,107.0232,32700.0
2014-07-11 10:30:00,119.86,120.08,119.58,119.58,16500.0,107.05,107.2465,106.7999,106.7999,16500.0
2014-07-11 11:00:00,119.58,119.81,119.46,119.49,23600.0,106.7999,107.0054,106.6928,106.7196,23600.0
2014-07-11 11:30:00,119.55,119.66,119.25,119.46,20000.0,106.7731,106.8714,106.5052,106.6928,20000.0
2014-07-11 12:00:00,119.47,119.83,119.47,119.72,16100.0,106.7017,107.0232,106.7017,106.925,16100.0
2014-07-11 12:30:00,119.75,119.83,119.67,119.78,16000.0,106.9518,107.0232,106.8803,106.9786,16000.0
2014-07-11 13:00:00,119.78,119.96,119.65,119.96,14400.0,106.9786,107.1393,106.8625,107.1393,14400.0
2014-07-11 13:30:00,119.96,120.19,119.89,120.0,16800.0,107.1393,107.3447,107.0768,107.1751,16800.0
2014-07-11 14:00:00,119.95,120.5,119.91,120.18,27200.0,107.1304,107.6216,107.0947,107.3358,27200.0
2014-07-11 14:30:00,120.2,120.23,119.82,119.88,12200.0,107.3537,107.3805,107.0143,107.0679,12200.0
2014-07-11 15:00:00,119.9,120.01,119.71,119.96,12200.0,107.0857,107.184,106.916,107.1393,12200.0
2014-07-11 15:30:00,120.01,120.18,119.82,120.0,26800.0,107.184,107.3358,107.0143,107.1751,26800.0
2014-07-14 09:30:00,120.9,121.04,120.46,120.62,29800.0,107.9789,108.1039,107.5859,107.7288,29800.0
2014-07-14 10:00:00,120.66,120.87,120.12,120.13,10900.0,107.7645,107.9521,107.2822,107.2912,10900.0
2014-07-14 10:30:00,120.11,120.44,120.02,120.37,11300.0,107.2733,107.568,107.1929,107.5055,11300.0
2014-07-14 11:00:00,120.43,120.58,120.32,120.41,24800.0,107.5591,107.6931,107.4609,107.5412,24800.0
2014-07-14 11:30:00,120.47,120.51,120.09,120.16,15500.0,107.5948,107.6305,107.2554,107.318,15500.0
2014-07-14 12:00:00,120.16,120.27,120.01,120.25,17100.0,107.318,107.4162,107.184,107.3983,17100.0
2014-07-14 12:30:00,120.26,120.72,120.25,120.7,23800.0,107.4073,107.8181,107.3983,107.8002,23800.0
2014-07-14 13:00:00,120.7,121.13,120.7,121.08,14000.0,107.8002,108.1843,107.8002,108.1396,14000.0
2014-07-14 13:30:00,121.01,121.07,120.77,120.98,27000.0,108.0771,108.1307,107.8628,108.0503,27000.0
2014-07-14 14:00:00,121.01,121.14,120.91,121.04,26200.0,108.0771,108.1932,107.9878,108.1039,26200.0
2014-07-14 14:30:00,121.0,121.14,120.96,121.13,19600.0,108.0682,108.1932,108.0325,108.1843,19600.0
2014-07-14 15:00:00,121.12,121.27,121.12,121.21,30900.0,108.1754,108.3093,108.1754,108.2557,30900.0
2014-07-14 15:30:00,121.21,121.32,120.98,121.19,79400.0,108.2557,108.354,108.0503,108.2379,79400.0
2014-07-15 09:30:00,121.05,121.54,121.0,121.01,7300.0,108.1128,108.5505,108.0682,108.0771,7300.0
2014-07-15 10:00:00,121.02,121.49,120.99,121.0,17700.0,108.086,108.5058,108.0592,108.0682,17700.0
2014-07-15 10:30:00,121.02,121.18,120.65,121.02,19200.0,108.086,108.2289,107.7556,108.086,19200.0
2014-07-15 11:00:00,121.0,121.34,120.78,121.05,28700.0,108.0682,108.3718,107.8717,108.1128,28700.0
2014-07-15 11:30:00,121.11,121.11,120.55,120.56,18400.0,108.1664,108.1664,107.6663,107.6752,18400.0
2014-07-15 12:00:00,120.55,121.06,120.42,121.06,13400.0,107.6663,108.1218,107.5502,108.1218,13400.0
2014-07-15 12:30:00,121.05,121.14,120.83,120.83,15200.0,108.1128,108.1932,107.9163,107.9163,15200.0
2014-07-15 13:00:00,120.82,121.23,120.74,121.06,7900.0,107.9074,108.2736,107.836,108.1218,7900.0
2014-07-15 13:30:00,121.09,121.15,120.79,120.79,8000.0,108.1486,108.2021,107.8806,107.8806,8000.0
2014-07-15 14:00:00,120.87,121.19,120.8,121.17,18600.0,107.9521,108.2379,107.8896,108.22,18600.0
2014-07-15 14:30:00,121.19,121.19,120.9,121.07,8100.0,108.2379,108.2379,107.9789,108.1307,8100.0
2014-07-15 15:00:00,121.08,121.11,120.79,120.9,14300.0,108.1396,108.1664,107.8806,107.9789,14300.0
2014-07-15 15:30:00,120.88,121.08,120.73,121.06,35100.0,107.961,108.1396,107.827,108.1218,35100.0
2014-07-16 09:30:00,121.41,121.41,120.6,120.86,29300.0,108.4344,108.4344,107.7109,107.9431,29300.0
2014-07-16 10:00:00,121.01,121.42,120.37,120.37,21600.0,108.0771,108.4433,107.5055,107.5055,21600.0
2014-07-16 10:30:00,120.5,120.7,120.32,120.58,25400.0,107.6216,107.8002,107.4609,107.6931,25400.0
2014-07-16 11:00:00,120.46,120.93,120.42,120.48,17600.0,107.5859,108.0057,107.5502,107.6038,17600.0
2014-07-16 11:30:00,120.44,120.64,120.24,120.52,8900.0,107.568,107.7467,107.3894,107.6395,8900.0
2014-07-16 12:00:00,120.49,121.13,120.39,121.08,10700.0,107.6127,108.1843,107.5234,108.1396,10700.0
2014-07-16 12:30:00,121.13,121.43,120.92,121.4,15900.0,108.1843,108.4522,107.9967,108.4254,15900.0
2014-07-16 13:00:00,121.33,121.33,120.92,121.07,9200.0,108.3629,108.3629,107.9967,108.1307,9200.0
2014-07-16 13:30:00,121.05,121.15,120.87,121.15,24900.0,108.1128,108.2021,107.9521,108.2021,24900.0
2014-07-16 14:00:00,121.2,121.41,120.87,120.98,13600.0,108.2468,108.4344,107.9521,108.0503,13600.0
2014-07-16 14:30:00,120.91,120.91,120.48,120.48,13600.0,107.9878,107.9878,107.6038,107.6038,13600.0
2014-07-16 15:00:00,120.54,120.89,120.53,120.85,14200.0,107.6573,107.9699,107.6484,107.9342,14200.0
2014-07-16 15:30:00,120.84,120.84,120.52,120.59,30800.0,107.9253,107.9253,107.6395,107.702,30800.0
2014-07-17 09:30:00,120.48,121.0,120.2,120.71,6300.0,107.6038,108.0682,107.3537,107.8092,6300.0
2014-07-17 10:00:00,120.68,120.86,120.35,120.69,42200.0,107.7824,107.9431,107.4876,107.7913,42200.0
2014-07-17 10:30:00,120.86,120.86,120.39,120.39,8600.0,107.9431,107.9431,107.5234,107.5234,8600.0
2014-07-17 11:00:00,120.4,120.4,119.54,119.59,14400.0,107.5323,107.5323,106.7642,106.8089,14400.0
2014-07-17 11:30:00,119.56,119.88,119.43,119.56,10700.0,106.7821,107.0679,106.666,106.7821,10700.0
2014-07-17 12:00:00,119.58,119.76,119.28,119.71,16900.0,106.7999,106.9607,106.532,106.916,16900.0
2014-07-17 12:30:00,119.75,119.94,119.67,119.81,16400.0,106.9518,107.1215,106.8803,107.0054,16400.0
2014-07-17 13:00:00,119.88,120.0,119.81,119.85,9100.0,107.0679,107.1751,107.0054,107.0411,9100.0
2014-07-17 13:30:00,119.96,119.97,119.57,119.6,11300.0,107.1393,107.1483,106.791,106.8178,11300.0
2014-07-17 14:00:00,119.61,119.63,119.41,119.52,16400.0,106.8267,106.8446,106.6481,106.7464,16400.0
2014-07-17 14:30:00,119.56,119.68,119.43,119.6,23700.0,106.7821,106.8893,106.666,106.8178,23700.0
2014-07-17 15:00:00,119.55,119.55,118.81,118.83,30200.0,106.7731,106.7731,106.1122,106.1301,30200.0
2014-07-17 15:30:00,118.85,119.23,118.73,119.09,51300.0,106.148,106.4873,106.0408,106.3623,51300.0
2014-07-18 09:30:00,119.32,119.73,119.14,119.37,13100.0,106.5677,106.9339,106.407,106.6124,13100.0
2014-07-18 10:00:00,119.36,120.01,119.3,119.94,23000.0,106.6035,107.184,106.5499,107.1215,23000.0
2014-07-18 10:30:00,120.0,120.16,119.76,120.16,12800.0,107.1751,107.318,106.9607,107.318,12800.0
2014-07-18 11:00:00,120.13,120.15,119.91,119.91,23500.0,107.2912,107.309,107.0947,107.0947,23500.0
2014-07-18 11:30:00,119.95,120.0,119.84,119.89,3700.0,107.1304,107.1751,107.0322,107.0768,3700.0
2014-07-18 12:00:00,119.86,120.06,119.77,120.02,22600.0,107.05,107.2286,106.9696,107.1929,22600.0
2014-07-18 12:30:00,120.03,120.57,119.94,120.54,15700.0,107.2018,107.6841,107.1215,107.6573,15700.0
2014-07-18 13:00:00,120.59,120.59,120.27,120.33,5400.0,107.702,107.702,107.4162,107.4698,5400.0
2014-07-18 13:30:00,120.26,120.39,119.96,119.99,12400.0,107.4073,107.5234,107.1393,107.1661,12400.0
2014-07-18 14:00:00,119.98,120.26,119.96,120.26,12000.0,107.1572,107.4073,107.1393,107.4073,12000.0
2014-07-18 14:30:00,120.22,120.47,120.14,120.39,14800.0,107.3715,107.5948,107.3001,107.5234,14800.0
2014-07-18 15:00:00,120.44,120.76,120.41,120.72,27300.0,107.568,107.8538,107.5412,107.8181,27300.0
2014-07-18 15:30:00,120.74,120.76,120.35,120.46,46400.0,107.836,107.8538,107.4876,107.5859,46400.0
2014-07-21 09:30:00,119.93,120.52,119.45,120.2,12700.0,107.1125,107.6395,106.6838,107.3537,12700.0
2014-07-21 10:00:00,120.12,120.34,119.92,120.1,15900.0,107.2822,107.4787,107.1036,107.2644,15900.0
2014-07-21 10:30:00,120.01,120.08,119.59,119.88,11200.0,107.184,107.2465,106.8089,107.0679,11200.0
2014-07-21 11:00:00,119.75,120.18,119.73,120.18,13300.0,106.9518,107.3358,106.9339,107.3358,13300.0
2014-07-21 11:30:00,120.15,120.15,119.97,120.05,10200.0,107.309,107.309,107.1483,107.2197,10200.0
2014-07-21 12:00:00,120.18,120.21,120.01,120.06,10700.0,107.3358,107.3626,107.184,107.2286,10700.0
2014-07-21 12:30:00,120.08,120.25,120.08,120.25,5900.0,107.2465,107.3983,107.2465,107.3983,5900.0
2014-07-21 13:00:00,120.26,120.79,120.23,120.79,6800.0,107.4073,107.8806,107.3805,107.8806,6800.0
2014-07-21 13:30:00,120.76,120.8,120.6,120.68,8300.0,107.8538,107.8896,107.7109,107.7824,8300.0
2014-07-21 14:00:00,120.72,120.79,120.63,120.63,9800.0,107.8181,107.8806,107.7377,107.7377,9800.0
2014-07-21 14:30:00,120.61,120.79,120.59,120.71,18600.0,107.7199,107.8806,107.702,107.8092,18600.0
2014-07-21 15:00:00,120.73,120.76,120.18,120.38,52200.0,107.827,107.8538,107.3358,107.5144,52200.0
2014-07-21 15:30:00,120.42,120.53,120.2,120.26,51700.0,107.5502,107.6484,107.3537,107.4073,51700.0
2014-07-22 09:30:00,120.49,121.0,119.89,120.58,11800.0,107.6127,108.0682,107.0768,107.6931,11800.0
2014-07-22 10:00:00,120.62,121.13,120.62,121.13,13300.0,107.7288,108.1843,107.7288,108.1843,13300.0
2014-07-22 10:30:00,121.14,121.14,120.89,120.99,5200.0,108.1932,108.1932,107.9699,108.0592,5200.0
2014-07-22 11:00:00,121.15,121.26,120.81,120.87,12700.0,108.2021,108.3004,107.8985,107.9521,12700.0
2014-07-22 11:30:00,120.83,121.0,120.61,121.0,15100.0,107.9163,108.0682,107.7199,108.0682,15100.0
2014-07-22 12:00:00,121.08,121.31,121.08,121.31,5300.0,108.1396,108.345,108.1396,108.345,5300.0
2014-07-22 12:30:00,121.38,121.44,121.18,121.36,13800.0,108.4076,108.4612,108.2289,108.3897,13800.0
2014-07-22 13:00:00,121.27,121.52,121.25,121.52,33800.0,108.3093,108.5326,108.2915,108.5326,33800.0
2014-07-22 13:30:00,121.59,121.79,121.32,121.4,19600.0,108.5951,108.7737,108.354,108.4254,19600.0
2014-07-22 14:00:00,121.4,121.45,121.16,121.26,14600.0,108.4254,108.4701,108.2111,108.3004,14600.0
2014-07-22 14:30:00,121.19,121.34,121.04,121.28,24500.0,108.2379,108.3718,108.1039,108.3183,24500.0
2014-07-22 15:00:00,121.22,121.48,121.22,121.41,22200.0,108.2647,108.4969,108.2647,108.4344,22200.0
2014-07-22 15:30:00,121.42,121.77,121.42,121.66,62800.0,108.4433,108.7559,108.4433,108.6576,62800.0
2014-07-23 09:30:00,121.62,121.9,121.08,121.38,16900.0,108.6219,108.872,108.1396,108.4076,16900.0
2014-07-23 10:00:00,121.41,121.41,120.84,120.88,21700.0,108.4344,108.4344,107.9253,107.961,21700.0
2014-07-23 10:30:00,120.88,121.18,120.8,120.93,37400.0,107.961,108.2289,107.8896,108.0057,37400.0
2014-07-23 11:00:00,120.9,121.52,120.9,121.5,26300.0,107.9789,108.5326,107.9789,108.5147,26300.0
2014-07-23 11:30:00,121.44,121.59,121.16,121.25,6400.0,108.4612,108.5951,108.2111,108.2915,6400.0
2014-07-23 12:00:00,121.24,121.5,121.11,121.41,19800.0,108.2825,108.5147,108.1664,108.4344,19800.0
2014-07-23 12:30:00,121.34,121.34,120.79,121.0,6000.0,108.3718,108.3718,107.8806,108.0682,6000.0
2014-07-23 13:00:00,121.0,121.14,120.8,121.14,3900.0,108.0682,108.1932,107.8896,108.1932,3900.0
2014-07-23 13:30:00,121.08,121.29,120.9,120.94,8100.0,108.1396,108.3272,107.9789,108.0146,8100.0
2014-07-23 14:00:00,120.96,121.02,120.75,120.79,5200.0,108.0325,108.086,107.8449,107.8806,5200.0
2014-07-23 14:30:00,120.73,120.82,120.7,120.74,6600.0,107.827,107.9074,107.8002,107.836,6600.0
2014-07-23 15:00:00,120.79,121.0,120.75,120.93,11500.0,107.8806,108.0682,107.8449,108.0057,11500.0
2014-07-23 15:30:00,120.98,120.98,120.77,120.81,24600.0,108.0503,108.0503,107.8628,107.8985,24600.0
2014-07-24 09:30:00,122.37,122.37,120.78,122.12,26600.0,109.2918,109.2918,107.8717,109.0685,26600.0
2014-07-24 10:00:00,122.17,122.17,121.6,122.14,18100.0,109.1131,109.1131,108.6041,109.0863,18100.0
2014-07-24 10:30:00,122.11,122.5,122.0,122.5,18500.0,109.0595,109.4079,108.9613,109.4079,18500.0
2014-07-24 11:00:00,122.6,123.07,122.6,122.92,21200.0,109.4972,109.9169,109.4972,109.783,21200.0
2014-07-24 11:30:00,122.91,123.05,122.72,122.9,15700.0,109.774,109.8991,109.6044,109.7651,15700.0
2014-07-24 12:00:00,122.94,123.21,122.91,122.98,16000.0,109.8008,110.042,109.774,109.8366,16000.0
2014-07-24 12:30:00,123.01,123.19,122.99,123.19,14200.0,109.8634,110.0241,109.8455,110.0241,14200.0
2014-07-24 13:00:00,123.17,123.17,122.59,122.7,12900.0,110.0063,110.0063,109.4882,109.5865,12900.0
2014-07-24 13:30:00,122.68,122.85,122.61,122.82,12100.0,109.5686,109.7205,109.5061,109.6937,12100.0
2014-07-24 14:00:00,122.81,123.04,122.72,122.97,14600.0,109.6847,109.8902,109.6044,109.8276,14600.0
2014-07-24 14:30:00,122.97,122.98,122.52,122.52,12900.0,109.8276,109.8366,109.4257,109.4257,12900.0
2014-07-24 15:00:00,122.55,122.84,122.51,122.74,22200.0,109.4525,109.7115,109.4168,109.6222,22200.0
2014-07-24 15:30:00,122.73,122.9,122.63,122.71,47900.0,109.6133,109.7651,109.524,109.5954,47900.0
2014-07-25 09:30:00,122.08,122.36,121.78,122.24,13100.0,109.0328,109.2828,108.7648,109.1757,13100.0
2014-07-25 10:00:00,122.29,122.4,122.18,122.4,6800.0,109.2203,109.3186,109.1221,109.3186,6800.0
2014-07-25 10:30:00,122.44,122.78,122.4,122.75,17500.0,109.3543,109.6579,109.3186,109.6311,17500.0
2014-07-25 11:00:00,122.65,122.66,122.2,122.26,24600.0,109.5418,109.5508,109.1399,109.1935,24600.0
2014-07-25 11:30:00,122.28,122.82,122.28,122.78,11200.0,109.2114,109.6937,109.2114,109.6579,11200.0
2014-07-25 12:00:00,122.78,122.85,122.69,122.76,4700.0,109.6579,109.7205,109.5776,109.6401,4700.0
2014-07-25 12:30:00,122.73,122.9,122.68,122.75,11000.0,109.6133,109.7651,109.5686,109.6311,11000.0
2014-07-25 13:00:00,122.78,122.9,122.74,122.84,7200.0,109.6579,109.7651,109.6222,109.7115,7200.0
2014-07-25 13:30:00,122.86,122.86,122.62,122.72,8200.0,109.7294,109.7294,109.515,109.6044,8200.0
2014-07-25 14:00:00,122.65,122.71,122.51,122.63,15500.0,109.5418,109.5954,109.4168,109.524,15500.0
2014-07-25 14:30:00,122.72,122.73,122.49,122.54,3600.0,109.6044,109.6133,109.3989,109.4436,3600.0
2014-07-25 15:00:00,122.62,122.65,122.39,122.39,8100.0,109.515,109.5418,109.3096,109.3096,8100.0
2014-07-25 15:30:00,122.39,122.56,122.29,122.36,21700.0,109.3096,109.4615,109.2203,109.2828,21700.0
2014-07-28 09:30:00,122.46,122.46,121.68,122.07,3400.0,109.3721,109.3721,108.6755,109.0238,3400.0
2014-07-28 10:00:00,122.01,122.01,121.42,121.58,5400.0,108.9702,108.9702,108.4433,108.5862,5400.0
2014-07-28 10:30:00,121.53,121.91,121.37,121.71,9100.0,108.5415,108.8809,108.3986,108.7023,9100.0
2014-07-28 11:00:00,121.59,121.81,121.38,121.58,27500.0,108.5951,108.7916,108.4076,108.5862,27500.0
2014-07-28 11:30:00,121.63,121.63,121.03,121.09,12300.0,108.6308,108.6308,108.095,108.1486,12300.0
2014-07-28 12:00:00,121.05,121.37,120.99,121.27,9200.0,108.1128,108.3986,108.0592,108.3093,9200.0
2014-07-28 12:30:00,121.17,121.32,121.12,121.3,5500.0,108.22,108.354,108.1754,108.3361,5500.0
2014-07-28 13:00:00,121.29,121.48,121.27,121.47,3500.0,108.3272,108.4969,108.3093,108.4879,3500.0
2014-07-28 13:30:00,121.55,121.9,121.49,121.56,10300.0,108.5594,108.872,108.5058,108.5683,10300.0
2014-07-28 14:00:00,121.57,121.66,121.39,121.42,8300.0,108.5773,108.6576,108.4165,108.4433,8300.0
2014-07-28 14:30:00,121.39,121.42,121.21,121.37,8700.0,108.4165,108.4433,108.2557,108.3986,8700.0
2014-07-28 15:00:00,121.38,121.38,121.22,121.24,21500.0,108.4076,108.4076,108.2647,108.2825,21500.0
2014-07-28 15:30:00,121.23,121.34,121.1,121.19,44100.0,108.2736,108.3718,108.1575,108.2379,44100.0
2014-07-29 09:30:00,121.34,121.75,121.12,121.6,15800.0,108.3718,108.738,108.1754,108.6041,15800.0
2014-07-29 10:00:00,121.69,121.93,121.63,121.66,9300.0,108.6844,108.8988,108.6308,108.6576,9300.0
2014-07-29 10:30:00,121.69,121.83,121.45,121.59,12100.0,108.6844,108.8095,108.4701,108.5951,12100.0
2014-07-29 11:00:00,121.59,121.72,121.16,121.48,16500.0,108.5951,108.7112,108.2111,108.4969,16500.0
2014-07-29 11:30:00,121.44,121.44,121.21,121.35,14500.0,108.4612,108.4612,108.2557,108.3808,14500.0
2014-07-29 12:00:00,121.36,121.75,121.33,121.71,9400.0,108.3897,108.738,108.3629,108.7023,9400.0
2014-07-29 12:30:00,121.78,122.01,121.75,121.99,13400.0,108.7648,108.9702,108.738,108.9524,13400.0
2014-07-29 13:00:00,121.94,122.3,121.88,122.29,23200.0,108.9077,109.2292,108.8541,109.2203,23200.0
2014-07-29 13:30:00,122.25,122.3,122.17,122.21,16100.0,109.1846,109.2292,109.1131,109.1489,16100.0
2014-07-29 14:00:00,122.23,122.24,121.89,122.13,30800.0,109.1667,109.1757,108.8631,109.0774,30800.0
2014-07-29 14:30:00,122.13,122.61,122.09,122.44,39700.0,109.0774,109.5061,109.0417,109.3543,39700.0
2014-07-29 15:00:00,122.43,122.73,122.36,122.7,34000.0,109.3453,109.6133,109.2828,109.5865,34000.0
2014-07-29 15:30:00,122.69,122.69,121.91,121.93,46200.0,109.5776,109.5776,108.8809,108.8988,46200.0
2014-07-30 09:30:00,122.17,122.57,121.81,121.83,7900.0,109.1131,109.4704,108.7916,108.8095,7900.0
2014-07-30 10:00:00,121.83,122.15,121.57,122.11,15900.0,108.8095,109.0953,108.5773,109.0595,15900.0
2014-07-30 10:30:00,122.1,122.24,121.74,122.07,12600.0,109.0506,109.1757,108.7291,109.0238,12600.0
2014-07-30 11:00:00,122.09,122.09,121.73,121.92,3300.0,109.0417,109.0417,108.7202,108.8899,3300.0
2014-07-30 11:30:00,121.91,121.97,121.65,121.65,7000.0,108.8809,108.9345,108.6487,108.6487,7000.0
2014-07-30 12:00:00,121.75,121.91,121.66,121.74,6200.0,108.738,108.8809,108.6576,108.7291,6200.0
2014-07-30 12:30:00,121.77,121.98,121.7,121.73,6500.0,108.7559,108.9434,108.6934,108.7202,6500.0
2014-07-30 13:00:00,121.74,121.84,121.52,121.52,4100.0,108.7291,108.8184,108.5326,108.5326,4100.0
2014-07-30 13:30:00,121.57,121.87,121.57,121.59,4400.0,108.5773,108.8452,108.5773,108.5951,4400.0
2014-07-30 14:00:00,121.65,122.33,121.53,122.12,9700.0,108.6487,109.256,108.5415,109.0685,9700.0
2014-07-30 14:30:00,122.14,122.22,121.76,121.93,6900.0,109.0863,109.1578,108.747,108.8988,6900.0
2014-07-30 15:00:00,121.91,122.18,121.88,122.18,20900.0,108.8809,109.1221,108.8541,109.1221,20900.0
2014-07-30 15:30:00,122.22,122.46,122.13,122.41,32800.0,109.1578,109.3721,109.0774,109.3275,32800.0
2014-07-31 09:30:00,121.24,122.03,121.09,121.7,6000.0,108.2825,108.9881,108.1486,108.6934,6000.0
2014-07-31 10:00:00,121.65,121.68,121.26,121.44,14900.0,108.6487,108.6755,108.3004,108.4612,14900.0
2014-07-31 10:30:00,121.44,121.47,120.6,120.6,7800.0,108.4612,108.4879,107.7109,107.7109,7800.0
2014-07-31 11:00:00,120.65,120.93,120.63,120.78,6200.0,107.7556,108.0057,107.7377,107.8717,6200.0
2014-07-31 11:30:00,120.74,120.89,120.53,120.76,13900.0,107.836,107.9699,107.6484,107.8538,13900.0
2014-07-31 12:00:00,120.73,120.73,120.36,120.36,4500.0,107.827,107.827,107.4966,107.4966,4500.0
2014-07-31 12:30:00,120.37,120.81,120.26,120.38,7100.0,107.5055,107.8985,107.4073,107.5144,7100.0
2014-07-31 13:00:00,120.37,120.53,120.18,120.18,6500.0,107.5055,107.6484,107.3358,107.3358,6500.0
2014-07-31 13:30:00,120.24,120.77,120.24,120.64,3300.0,107.3894,107.8628,107.3894,107.7467,3300.0
2014-07-31 14:00:00,120.58,120.89,120.39,120.67,8000.0,107.6931,107.9699,107.5234,107.7734,8000.0
2014-07-31 14:30:00,120.68,120.75,120.29,120.42,5000.0,107.7824,107.8449,107.4341,107.5502,5000.0
2014-07-31 15:00:00,120.56,120.66,120.17,120.25,11500.0,107.6752,107.7645,107.3269,107.3983,11500.0
2014-07-31 15:30:00,120.34,120.62,120.08,120.09,35200.0,107.4787,107.7288,107.2465,107.2554,35200.0
2014-08-01 09:30:00,120.0,120.6,119.67,120.08,10200.0,107.1751,107.7109,106.8803,107.2465,10200.0
2014-08-01 10:00:00,120.11,120.17,119.04,119.46,11200.0,107.2733,107.3269,106.3177,106.6928,11200.0
2014-08-01 10:30:00,119.78,119.94,119.22,119.48,8600.0,106.9786,107.1215,106.4784,106.7106,8600.0
2014-08-01 11:00:00,119.43,119.75,119.11,119.45,11100.0,106.666,106.9518,106.3802,106.6838,11100.0
2014-08-01 11:30:00,119.47,119.48,118.8,119.04,9800.0,106.7017,106.7106,106.1033,106.3177,9800.0
2014-08-01 12:00:00,118.94,119.44,118.72,119.41,8700.0,106.2283,106.6749,106.0319,106.6481,8700.0
2014-08-01 12:30:00,119.33,119.4,118.94,119.4,6600.0,106.5767,106.6392,106.2283,106.6392,6600.0
2014-08-01 13:00:00,119.31,119.53,119.02,119.53,7500.0,106.5588,106.7553,106.2998,106.7553,7500.0
2014-08-01 13:30:00,119.47,119.95,119.2,119.95,18100.0,106.7017,107.1304,106.4606,107.1304,18100.0
2014-08-01 14:00:00,119.96,120.67,119.91,120.19,25100.0,107.1393,107.7734,107.0947,107.3447,25100.0
2014-08-01 14:30:00,120.16,121.14,120.09,120.79,25800.0,107.318,108.1932,107.2554,107.8806,25800.0
2014-08-01 15:00:00,120.67,120.87,120.51,120.8,22400.0,107.7734,107.9521,107.6305,107.8896,22400.0
2014-08-01 15:30:00,120.8,120.99,120.56,120.73,74900.0,107.8896,108.0592,107.6752,107.827,74900.0
2014-08-04 09:30:00,120.81,121.62,120.43,121.0,15100.0,107.8985,108.6219,107.5591,108.0682,15100.0
2014-08-04 10:00:00,120.96,121.45,120.96,121.19,16000.0,108.0325,108.4701,108.0325,108.2379,16000.0
2014-08-04 10:30:00,121.19,121.43,120.79,120.84,16100.0,108.2379,108.4522,107.8806,107.9253,16100.0
2014-08-04 11:00:00,120.8,121.85,120.8,121.79,27800.0,107.8896,108.8273,107.8896,108.7737,27800.0
2014-08-04 11:30:00,121.73,121.9,121.43,121.84,16100.0,108.7202,108.872,108.4522,108.8184,16100.0
2014-08-04 12:00:00,121.89,122.3,121.83,122.11,14200.0,108.8631,109.2292,108.8095,109.0595,14200.0
2014-08-04 12:30:00,122.1,122.27,121.99,122.1,9500.0,109.0506,109.2024,108.9524,109.0506,9500.0
2014-08-04 13:00:00,122.03,122.49,122.03,122.46,12300.0,108.9881,109.3989,108.9881,109.3721,12300.0
2014-08-04 13:30:00,122.23,122.61,122.17,122.36,12200.0,109.1667,109.5061,109.1131,109.2828,12200.0
2014-08-04 14:00:00,122.33,122.53,122.24,122.44,10000.0,109.256,109.4347,109.1757,109.3543,10000.0
2014-08-04 14:30:00,122.46,122.85,122.45,122.85,12700.0,109.3721,109.7205,109.3632,109.7205,12700.0
2014-08-04 15:00:00,122.77,122.82,122.45,122.68,12800.0,109.649,109.6937,109.3632,109.5686,12800.0
2014-08-04 15:30:00,122.66,122.92,122.52,122.71,39000.0,109.5508,109.783,109.4257,109.5954,39000.0
2014-08-05 09:30:00,121.49,122.16,120.71,121.14,25000.0,108.5058,109.1042,107.8092,108.1932,25000.0
2014-08-05 10:00:00,121.19,121.65,120.87,121.55,26200.0,108.2379,108.6487,107.9521,108.5594,26200.0
2014-08-05 10:30:00,121.54,122.04,121.39,121.68,25100.0,108.5505,108.997,108.4165,108.6755,25100.0
2014-08-05 11:00:00,121.71,121.76,121.38,121.51,10500.0,108.7023,108.747,108.4076,108.5237,10500.0
2014-08-05 11:30:00,121.64,121.95,121.64,121.72,6200.0,108.6398,108.9166,108.6398,108.7112,6200.0
2014-08-05 12:00:00,121.71,121.79,121.57,121.64,29500.0,108.7023,108.7737,108.5773,108.6398,29500.0
2014-08-05 12:30:00,121.67,121.83,121.45,121.83,4800.0,108.6666,108.8095,108.4701,108.8095,4800.0
2014-08-05 13:00:00,121.76,121.83,121.69,121.78,6700.0,108.747,108.8095,108.6844,108.7648,6700.0
2014-08-05 13:30:00,121.72,121.72,120.95,120.95,10800.0,108.7112,108.7112,108.0235,108.0235,10800.0
2014-08-05 14:00:00,120.98,121.71,120.84,121.69,20600.0,108.0503,108.7023,107.9253,108.6844,20600.0
2014-08-05 14:30:00,121.71,121.84,121.49,121.53,6300.0,108.7023,108.8184,108.5058,108.5415,6300.0
2014-08-05 15:00:00,121.41,121.7,121.27,121.58,9100.0,108.4344,108.6934,108.3093,108.5862,9100.0
2014-08-05 15:30:00,121.62,122.04,121.58,121.7,37700.0,108.6219,108.997,108.5862,108.6934,37700.0
2014-08-06 09:30:00,120.93,121.3,120.66,121.3,10700.0,108.0057,108.3361,107.7645,108.3361,10700.0
2014-08-06 10:00:00,121.34,121.64,121.1,121.5,14400.0,108.3718,108.6398,108.1575,108.5147,14400.0
2014-08-06 10:30:00,121.54,121.76,121.3,121.66,23400.0,108.5505,108.747,108.3361,108.6576,23400.0
2014-08-06 11:00:00,121.6,121.81,121.49,121.64,21500.0,108.6041,108.7916,108.5058,108.6398,21500.0
2014-08-06 11:30:00,121.74,121.82,121.54,121.67,23400.0,108.7291,108.8005,108.5505,108.6666,23400.0
2014-08-06 12:00:00,121.67,121.73,121.03,121.06,33700.0,108.6666,108.7202,108.095,108.1218,33700.0
2014-08-06 12:30:00,121.1,121.29,120.94,120.94,28000.0,108.1575,108.3272,108.0146,108.0146,28000.0
2014-08-06 13:00:00,121.01,121.04,120.81,120.81,11000.0,108.0771,108.1039,107.8985,107.8985,11000.0
2014-08-06 13:30:00,120.86,121.12,120.72,120.76,62200.0,107.9431,108.1754,107.8181,107.8538,62200.0
2014-08-06 14:00:00,120.77,121.02,120.76,120.89,31000.0,107.8628,108.086,107.8538,107.9699,31000.0
2014-08-06 14:30:00,120.87,120.91,120.76,120.8,19100.0,107.9521,107.9878,107.8538,107.8896,19100.0
2014-08-06 15:00:00,120.8,120.88,120.73,120.73,22700.0,107.8896,107.961,107.827,107.827,22700.0
2014-08-06 15:30:00,120.78,120.9,120.77,120.79,40800.0,107.8717,107.9789,107.8628,107.8806,40800.0
2014-08-07 09:30:00,121.46,122.07,121.28,121.9,12900.0,108.479,109.0238,108.3183,108.872,12900.0
2014-08-07 10:00:00,121.99,122.5,121.99,122.5,19600.0,108.9524,109.4079,108.9524,109.4079,19600.0
2014-08-07 10:30:00,122.4,122.85,122.08,122.32,21400.0,109.3186,109.7205,109.0328,109.2471,21400.0
2014-08-07 11:00:00,122.17,122.24,121.92,122.08,12200.0,109.1131,109.1757,108.8899,109.0328,12200.0
2014-08-07 11:30:00,122.07,122.16,121.67,121.77,6800.0,109.0238,109.1042,108.6666,108.7559,6800.0
2014-08-07 12:00:00,121.81,121.94,121.45,121.45,11900.0,108.7916,108.9077,108.4701,108.4701,11900.0
2014-08-07 12:30:00,121.49,121.67,121.32,121.6,7400.0,108.5058,108.6666,108.354,108.6041,7400.0
2014-08-07 13:00:00,121.68,121.75,121.47,121.63,4500.0,108.6755,108.738,108.4879,108.6308,4500.0
2014-08-07 13:30:00,121.76,121.78,121.51,121.65,7100.0,108.747,108.7648,108.5237,108.6487,7100.0
2014-08-07 14:00:00,121.6,121.62,121.44,121.55,11900.0,108.6041,108.6219,108.4612,108.5594,11900.0
2014-08-07 14:30:00,121.52,121.53,121.22,121.22,9200.0,108.5326,108.5415,108.2647,108.2647,9200.0
2014-08-07 15:00:00,121.23,121.3,120.93,121.03,10800.0,108.2736,108.3361,108.0057,108.095,10800.0
2014-08-07 15:30:00,121.05,121.26,120.94,121.1,30400.0,108.1128,108.3004,108.0146,108.1575,30400.0
2014-08-08 09:30:00,121.04,121.99,120.99,121.81,21800.0,108.1039,108.9524,108.0592,108.7916,21800.0
2014-08-08 10:00:00,121.8,122.35,121.67,121.82,16000.0,108.7827,109.2739,108.6666,108.8005,16000.0
2014-08-08 10:30:00,121.77,122.13,121.65,121.83,18600.0,108.7559,109.0774,108.6487,108.8095,18600.0
2014-08-08 11:00:00,121.76,122.04,121.69,121.94,20800.0,108.747,108.997,108.6844,108.9077,20800.0
2014-08-08 11:30:00,121.96,121.96,121.7,121.82,10400.0,108.9256,108.9256,108.6934,108.8005,10400.0
2014-08-08 12:00:00,121.82,121.82,121.44,121.5,9000.0,108.8005,108.8005,108.4612,108.5147,9000.0
2014-08-08 12:30:00,121.5,121.55,121.39,121.55,23100.0,108.5147,108.5594,108.4165,108.5594,23100.0
2014-08-08 13:00:00,121.48,122.12,121.39,121.99,18300.0,108.4969,109.0685,108.4165,108.9524,18300.0
2014-08-08 13:30:00,121.91,122.04,121.74,121.9,20300.0,108.8809,108.997,108.7291,108.872,20300.0
2014-08-08 14:00:00,121.9,121.95,121.76,121.89,13000.0,108.872,108.9166,108.747,108.8631,13000.0
2014-08-08 14:30:00,121.83,122.08,121.8,121.82,24700.0,108.8095,109.0328,108.7827,108.8005,24700.0
2014-08-08 15:00:00,121.86,122.01,121.79,122.0,24100.0,108.8363,108.9702,108.7737,108.9613,24100.0
2014-08-08 15:30:00,122.0,122.02,121.83,121.84,33400.0,108.9613,108.9792,108.8095,108.8184,33400.0
2014-08-11 09:30:00,122.38,122.54,121.51,122.11,15600.0,109.3007,109.4436,108.5237,109.0595,15600.0
2014-08-11 10:00:00,122.29,122.59,122.08,122.45,7000.0,109.2203,109.4882,109.0328,109.3632,7000.0
2014-08-11 10:30:00,122.56,122.76,122.42,122.47,10700.0,109.4615,109.6401,109.3364,109.3811,10700.0
2014-08-11 11:00:00,122.46,122.71,122.31,122.45,17900.0,109.3721,109.5954,109.2382,109.3632,17900.0
2014-08-11 11:30:00,122.48,122.49,122.18,122.28,18800.0,109.39,109.3989,109.1221,109.2114,18800.0
2014-08-11 12:00:00,122.29,122.34,122.1,122.21,9400.0,109.2203,109.265,109.0506,109.1489,9400.0
2014-08-11 12:30:00,122.21,122.36,122.1,122.23,7200.0,109.1489,109.2828,109.0506,109.1667,7200.0
2014-08-11 13:00:00,122.23,122.34,122.17,122.2,3000.0,109.1667,109.265,109.1131,109.1399,3000.0
2014-08-11 13:30:00,122.2,122.38,122.1,122.2,10100.0,109.1399,109.3007,109.0506,109.1399,10100.0
2014-08-11 14:00:00,122.16,122.38,122.06,122.33,17400.0,109.1042,109.3007,109.0149,109.256,17400.0
2014-08-11 14:30:00,122.32,122.48,122.2,122.43,9100.0,109.2471,109.39,109.1399,109.3453,9100.0
2014-08-11 15:00:00,122.44,122.52,122.38,122.4,12900.0,109.3543,109.4257,109.3007,109.3186,12900.0
2014-08-11 15:30:00,122.4,122.5,122.28,122.38,22500.0,109.3186,109.4079,109.2114,109.3007,22500.0
2014-08-12 09:30:00,122.05,122.88,122.05,122.69,12900.0,109.006,109.7473,109.006,109.5776,12900.0
2014-08-12 10:00:00,122.87,123.15,122.8,122.9,12900.0,109.7383,109.9884,109.6758,109.7651,12900.0
2014-08-12 10:30:00,122.82,123.05,122.74,122.92,7300.0,109.6937,109.8991,109.6222,109.783,7300.0
2014-08-12 11:00:00,122.85,122.9,122.62,122.79,29400.0,109.7205,109.7651,109.515,109.6669,29400.0
2014-08-12 11:30:00,122.81,122.96,122.38,122.38,30700.0,109.6847,109.8187,109.3007,109.3007,30700.0
2014-08-12 12:00:00,122.37,122.38,122.22,122.38,7100.0,109.2918,109.3007,109.1578,109.3007,7100.0
2014-08-12 12:30:00,122.32,122.53,122.26,122.36,4300.0,109.2471,109.4347,109.1935,109.2828,4300.0
2014-08-12 13:00:00,122.41,122.52,122.31,122.46,6000.0,109.3275,109.4257,109.2382,109.3721,6000.0
2014-08-12 13:30:00,122.42,122.42,122.23,122.3,6500.0,109.3364,109.3364,109.1667,109.2292,6500.0
2014-08-12 14:00:00,122.3,122.38,122.11,122.18,10400.0,109.2292,109.3007,109.0595,109.1221,10400.0
2014-08-12 14:30:00,122.08,122.26,122.04,122.17,7200.0,109.0328,109.1935,108.997,109.1131,7200.0
2014-08-12 15:00:00,122.16,122.31,122.09,122.21,9800.0,109.1042,109.2382,109.0417,109.1489,9800.0
2014-08-12 15:30:00,122.18,122.54,122.18,122.31,55700.0,109.1221,109.4436,109.1221,109.2382,55700.0
2014-08-13 09:30:00,122.57,122.98,122.42,122.44,7600.0,109.4704,109.8366,109.3364,109.3543,7600.0
2014-08-13 10:00:00,122.46,123.16,122.46,123.11,9800.0,109.3721,109.9973,109.3721,109.9527,9800.0
2014-08-13 10:30:00,123.08,123.68,123.08,123.51,17400.0,109.9259,110.4618,109.9259,110.3099,17400.0
2014-08-13 11:00:00,123.47,123.93,123.47,123.76,4500.0,110.2742,110.685,110.2742,110.5332,4500.0
2014-08-13 11:30:00,123.83,123.95,123.73,123.8,3200.0,110.5957,110.7029,110.5064,110.5689,3200.0
2014-08-13 12:00:00,123.79,123.79,123.25,123.25,12400.0,110.56,110.56,110.0777,110.0777,12400.0
2014-08-13 12:30:00,123.33,123.44,123.25,123.29,4900.0,110.1492,110.2474,110.0777,110.1134,4900.0
2014-08-13 13:00:00,123.3,123.34,123.12,123.21,9900.0,110.1224,110.1581,109.9616,110.042,9900.0
2014-08-13 13:30:00,123.27,123.32,123.15,123.25,4500.0,110.0956,110.1402,109.9884,110.0777,4500.0
2014-08-13 14:00:00,123.3,123.3,123.15,123.15,10100.0,110.1224,110.1224,109.9884,109.9884,10100.0
2014-08-13 14:30:00,123.19,123.37,123.15,123.25,13200.0,110.0241,110.1849,109.9884,110.0777,13200.0
2014-08-13 15:00:00,123.26,123.31,123.07,123.07,12100.0,110.0866,110.1313,109.9169,109.9169,12100.0
2014-08-13 15:30:00,123.08,123.08,122.76,122.9,39700.0,109.9259,109.9259,109.6401,109.7651,39700.0
2014-08-14 09:30:00,122.85,123.57,122.37,122.59,19700.0,109.7205,110.3635,109.2918,109.4882,19700.0
2014-08-14 10:00:00,122.54,122.94,122.36,122.7,15300.0,109.4436,109.8008,109.2828,109.5865,15300.0
2014-08-14 10:30:00,122.69,122.72,122.45,122.64,12900.0,109.5776,109.6044,109.3632,109.5329,12900.0
2014-08-14 11:00:00,122.64,122.97,122.5,122.54,12000.0,109.5329,109.8276,109.4079,109.4436,12000.0
2014-08-14 11:30:00,122.54,123.01,122.51,123.01,12800.0,109.4436,109.8634,109.4168,109.8634,12800.0
2014-08-14 12:00:00,123.02,123.09,122.8,122.91,33400.0,109.8723,109.9348,109.6758,109.774,33400.0
2014-08-14 12:30:00,122.93,122.98,122.81,122.88,9800.0,109.7919,109.8366,109.6847,109.7473,9800.0
2014-08-14 13:00:00,122.89,122.95,122.72,122.75,21200.0,109.7562,109.8098,109.6044,109.6311,21200.0
2014-08-14 13:30:00,122.75,122.84,122.71,122.72,21900.0,109.6311,109.7115,109.5954,109.6044,21900.0
2014-08-14 14:00:00,122.75,123.01,122.73,122.98,20300.0,109.6311,109.8634,109.6133,109.8366,20300.0
2014-08-14 14:30:00,122.99,123.04,122.94,122.95,23900.0,109.8455,109.8902,109.8008,109.8098,23900.0
2014-08-14 15:00:00,122.93,122.98,122.85,122.91,34000.0,109.7919,109.8366,109.7205,109.774,34000.0
2014-08-14 15:30:00,122.93,123.01,122.84,122.95,42700.0,109.7919,109.8634,109.7115,109.8098,42700.0
2014-08-15 09:30:00,123.92,125.11,123.81,124.95,41100.0,110.6761,111.7389,110.5779,111.596,41100.0
2014-08-15 10:00:00,124.99,125.22,124.89,125.16,38800.0,111.6318,111.8372,111.5424,111.7836,38800.0
2014-08-15 10:30:00,125.15,125.23,124.07,124.26,43000.0,111.7747,111.8461,110.8101,110.9798,43000.0
2014-08-15 11:00:00,124.47,124.51,124.15,124.25,16200.0,111.1673,111.2031,110.8815,110.9708,16200.0
2014-08-15 11:30:00,124.19,124.25,123.51,123.62,24900.0,110.9173,110.9708,110.3099,110.4082,24900.0
2014-08-15 12:00:00,123.65,124.0,123.5,123.87,18000.0,110.435,110.7476,110.301,110.6314,18000.0
2014-08-15 12:30:00,123.98,123.98,123.44,123.56,23800.0,110.7297,110.7297,110.2474,110.3546,23800.0
2014-08-15 13:00:00,123.57,123.86,123.41,123.73,10800.0,110.3635,110.6225,110.2206,110.5064,10800.0
2014-08-15 13:30:00,123.7,123.7,123.4,123.5,10100.0,110.4796,110.4796,110.2117,110.301,10100.0
2014-08-15 14:00:00,123.51,123.8,123.29,123.8,14100.0,110.3099,110.5689,110.1134,110.5689,14100.0
2014-08-15 14:30:00,123.82,124.4,123.82,124.09,22200.0,110.5868,111.1048,110.5868,110.8279,22200.0
2014-08-15 15:00:00,124.13,124.17,123.8,123.82,22100.0,110.8637,110.8994,110.5689,110.5868,22100.0
2014-08-15 15:30:00,123.82,124.18,123.81,124.01,44300.0,110.5868,110.9083,110.5779,110.7565,44300.0
2014-08-18 09:30:00,124.68,125.2,124.46,124.65,16600.0,111.3549,111.8193,111.1584,111.3281,16600.0
2014-08-18 10:00:00,124.7,125.04,124.6,124.8,6800.0,111.3727,111.6764,111.2834,111.4621,6800.0
2014-08-18 10:30:00,124.8,124.99,124.69,124.82,12200.0,111.4621,111.6318,111.3638,111.4799,12200.0
2014-08-18 11:00:00,124.86,124.91,124.69,124.8,8700.0,111.5156,111.5603,111.3638,111.4621,8700.0
2014-08-18 11:30:00,124.9,124.91,124.68,124.77,6800.0,111.5514,111.5603,111.3549,111.4353,6800.0
2014-08-18 12:00:00,124.8,124.96,124.72,124.74,32100.0,111.4621,111.605,111.3906,111.4085,32100.0
2014-08-18 12:30:00,124.78,124.9,124.72,124.83,17000.0,111.4442,111.5514,111.3906,111.4889,17000.0
2014-08-18 13:00:00,124.8,124.89,124.79,124.84,10700.0,111.4621,111.5424,111.4531,111.4978,10700.0
2014-08-18 13:30:00,124.81,124.88,124.78,124.8,7300.0,111.471,111.5335,111.4442,111.4621,7300.0
2014-08-18 14:00:00,124.79,124.86,124.66,124.82,8300.0,111.4531,111.5156,111.337,111.4799,8300.0
2014-08-18 14:30:00,124.8,124.85,124.67,124.75,8500.0,111.4621,111.5067,111.346,111.4174,8500.0
2014-08-18 15:00:00,124.8,124.81,124.69,124.7,8600.0,111.4621,111.471,111.3638,111.3727,8600.0
2014-08-18 15:30:00,124.7,124.95,124.7,124.85,56900.0,111.3727,111.596,111.3727,111.5067,56900.0
2014-08-19 09:30:00,125.3,125.83,125.03,125.71,7900.0,111.9086,112.382,111.6675,112.2748,7900.0
2014-08-19 10:00:00,125.73,126.46,125.73,126.12,24600.0,112.2927,112.9446,112.2927,112.641,24600.0
2014-08-19 10:30:00,126.13,126.25,125.97,126.02,5000.0,112.6499,112.7571,112.507,112.5517,5000.0
2014-08-19 11:00:00,126.07,126.1,125.81,125.99,7200.0,112.5963,112.6231,112.3641,112.5249,7200.0
2014-08-19 11:30:00,125.98,126.22,125.93,126.1,11200.0,112.5159,112.7303,112.4713,112.6231,11200.0
2014-08-19 12:00:00,126.12,126.24,126.02,126.12,3900.0,112.641,112.7482,112.5517,112.641,3900.0
2014-08-19 12:30:00,126.15,126.22,126.09,126.14,5900.0,112.6678,112.7303,112.6142,112.6588,5900.0
2014-08-19 13:00:00,126.16,126.21,125.99,126.0,15200.0,112.6767,112.7214,112.5249,112.5338,15200.0
2014-08-19 13:30:00,126.06,126.15,125.96,126.15,14700.0,112.5874,112.6678,112.4981,112.6678,14700.0
2014-08-19 14:00:00,126.13,126.5,126.13,126.48,13400.0,112.6499,112.9804,112.6499,112.9625,13400.0
2014-08-19 14:30:00,126.48,126.5,126.32,126.41,13100.0,112.9625,112.9804,112.8196,112.9,13100.0
2014-08-19 15:00:00,126.43,126.5,125.96,126.0,32100.0,112.9179,112.9804,112.4981,112.5338,32100.0
2014-08-19 15:30:00,126.01,126.34,125.96,126.03,53600.0,112.5427,112.8375,112.4981,112.5606,53600.0
2014-08-20 09:30:00,125.92,126.59,125.75,126.25,41400.0,112.4624,113.0608,112.3105,112.7571,41400.0
2014-08-20 10:00:00,126.24,126.24,125.83,126.13,23000.0,112.7482,112.7482,112.382,112.6499,23000.0
2014-08-20 10:30:00,126.0,126.29,125.89,126.05,16400.0,112.5338,112.7928,112.4356,112.5785,16400.0
2014-08-20 11:00:00,126.06,126.26,126.03,126.26,13900.0,112.5874,112.766,112.5606,112.766,13900.0
2014-08-20 11:30:00,126.27,126.39,126.22,126.35,3200.0,112.775,112.8821,112.7303,112.8464,3200.0
2014-08-20 12:00:00,126.37,126.61,126.24,126.49,14400.0,112.8643,113.0786,112.7482,112.9714,14400.0
2014-08-20 12:30:00,126.5,126.54,126.16,126.18,3400.0,112.9804,113.0161,112.6767,112.6946,3400.0
2014-08-20 13:00:00,126.18,126.24,126.13,126.16,7100.0,112.6946,112.7482,112.6499,112.6767,7100.0
2014-08-20 13:30:00,126.14,126.17,125.95,126.0,9800.0,112.6588,112.6856,112.4892,112.5338,9800.0
2014-08-20 14:00:00,126.0,126.25,125.92,126.22,14100.0,112.5338,112.7571,112.4624,112.7303,14100.0
2014-08-20 14:30:00,126.16,126.45,126.01,126.45,31900.0,112.6767,112.9357,112.5427,112.9357,31900.0
2014-08-20 15:00:00,126.42,126.84,126.42,126.76,9300.0,112.9089,113.284,112.9089,113.2126,9300.0
2014-08-20 15:30:00,126.79,126.83,126.51,126.56,24100.0,113.2394,113.2751,112.9893,113.034,24100.0
2014-08-21 09:30:00,126.87,127.28,126.45,127.23,8300.0,113.3108,113.677,112.9357,113.6324,8300.0
2014-08-21 10:00:00,127.12,127.21,126.41,126.78,11300.0,113.5341,113.6145,112.9,113.2304,11300.0
2014-08-21 10:30:00,126.95,127.11,126.75,126.97,11100.0,113.3823,113.5252,113.2037,113.4001,11100.0
2014-08-21 11:00:00,127.03,127.35,127.01,127.35,21000.0,113.4537,113.7395,113.4359,113.7395,21000.0
2014-08-21 11:30:00,127.45,127.61,127.43,127.6,8900.0,113.8288,113.9717,113.811,113.9628,8900.0
2014-08-21 12:00:00,127.53,127.97,127.5,127.76,16800.0,113.9003,114.2933,113.8735,114.1057,16800.0
2014-08-21 12:30:00,127.75,127.81,127.55,127.56,9000.0,114.0968,114.1504,113.9182,113.9271,9000.0
2014-08-21 13:00:00,127.54,127.61,127.45,127.45,6300.0,113.9092,113.9717,113.8288,113.8288,6300.0
2014-08-21 13:30:00,127.45,127.51,127.27,127.3,9100.0,113.8288,113.8824,113.6681,113.6949,9100.0
2014-08-21 14:00:00,127.28,127.28,127.12,127.19,4300.0,113.677,113.677,113.5341,113.5966,4300.0
2014-08-21 14:30:00,127.17,127.21,127.03,127.07,5900.0,113.5788,113.6145,113.4537,113.4895,5900.0
2014-08-21 15:00:00,127.15,127.31,127.1,127.31,6500.0,113.5609,113.7038,113.5162,113.7038,6500.0
2014-08-21 15:30:00,127.31,127.45,127.14,127.44,46900.0,113.7038,113.8288,113.552,113.8199,46900.0
2014-08-22 09:30:00,127.18,127.4,127.06,127.16,2700.0,113.5877,113.7842,113.4805,113.5698,2700.0
2014-08-22 10:00:00,127.09,127.2,126.62,126.87,17300.0,113.5073,113.6056,113.0875,113.3108,17300.0
2014-08-22 10:30:00,127.0,127.2,126.7,126.7,9700.0,113.4269,113.6056,113.159,113.159,9700.0
2014-08-22 11:00:00,126.6,127.06,126.44,126.99,48100.0,113.0697,113.4805,112.9268,113.418,48100.0
2014-08-22 11:30:00,127.05,127.05,126.81,126.81,12300.0,113.4716,113.4716,113.2572,113.2572,12300.0
2014-08-22 12:00:00,126.89,127.24,126.81,127.14,3800.0,113.3287,113.6413,113.2572,113.552,3800.0
2014-08-22 12:30:00,127.19,127.19,127.01,127.1,5700.0,113.5966,113.5966,113.4359,113.5162,5700.0
2014-08-22 13:00:00,127.11,127.14,126.73,126.94,21300.0,113.5252,113.552,113.1858,113.3733,21300.0
2014-08-22 13:30:00,126.96,127.0,126.85,126.88,9900.0,113.3912,113.4269,113.293,113.3198,9900.0
2014-08-22 14:00:00,126.89,126.9,126.74,126.8,11900.0,113.3287,113.3376,113.1947,113.2483,11900.0
2014-08-22 14:30:00,126.8,126.96,126.8,126.93,7700.0,113.2483,113.3912,113.2483,113.3644,7700.0
2014-08-22 15:00:00,126.89,127.18,126.89,127.18,13200.0,113.3287,113.5877,113.3287,113.5877,13200.0
2014-08-22 15:30:00,127.22,127.37,127.02,127.02,26500.0,113.6234,113.7574,113.4448,113.4448,26500.0
2014-08-25 09:30:00,127.59,127.59,126.93,127.02,11000.0,113.9539,113.9539,113.3644,113.4448,11000.0
2014-08-25 10:00:00,126.91,127.19,126.89,127.08,7200.0,113.3466,113.5966,113.3287,113.4984,7200.0
2014-08-25 10:30:00,127.05,127.46,126.95,127.46,10200.0,113.4716,113.8378,113.3823,113.8378,10200.0
2014-08-25 11:00:00,127.46,127.59,127.29,127.49,3700.0,113.8378,113.9539,113.6859,113.8646,3700.0
2014-08-25 11:30:00,127.58,127.58,127.36,127.42,10300.0,113.9449,113.9449,113.7485,113.802,10300.0
2014-08-25 12:00:00,127.37,127.55,127.22,127.23,3700.0,113.7574,113.9182,113.6234,113.6324,3700.0
2014-08-25 12:30:00,127.19,127.31,126.98,127.19,4900.0,113.5966,113.7038,113.4091,113.5966,4900.0
2014-08-25 13:00:00,127.16,127.29,127.01,127.22,2900.0,113.5698,113.6859,113.4359,113.6234,2900.0
2014-08-25 13:30:00,127.22,127.53,127.1,127.36,15300.0,113.6234,113.9003,113.5162,113.7485,15300.0
2014-08-25 14:00:00,127.54,127.54,127.33,127.37,4900.0,113.9092,113.9092,113.7217,113.7574,4900.0
2014-08-25 14:30:00,127.36,127.43,127.28,127.43,5000.0,113.7485,113.811,113.677,113.811,5000.0
2014-08-25 15:00:00,127.43,127.6,127.3,127.52,27200.0,113.811,113.9628,113.6949,113.8914,27200.0
2014-08-25 15:30:00,127.52,127.56,127.33,127.47,33400.0,113.8914,113.9271,113.7217,113.8467,33400.0
2014-08-26 09:30:00,127.56,128.35,126.89,128.09,10900.0,113.9271,114.6327,113.3287,114.4004,10900.0
2014-08-26 10:00:00,128.05,128.6,127.8,128.58,13400.0,114.3647,114.8559,114.1414,114.8381,13400.0
2014-08-26 10:30:00,128.61,128.72,128.46,128.62,10600.0,114.8649,114.9631,114.7309,114.8738,10600.0
2014-08-26 11:00:00,128.67,128.9,128.6,128.9,13900.0,114.9185,115.1239,114.8559,115.1239,13900.0
2014-08-26 11:30:00,128.98,129.06,128.78,128.94,12900.0,115.1953,115.2668,115.0167,115.1596,12900.0
2014-08-26 12:00:00,128.95,129.0,128.85,128.92,10200.0,115.1685,115.2132,115.0792,115.1417,10200.0
2014-08-26 12:30:00,128.92,129.0,128.62,128.65,21800.0,115.1417,115.2132,114.8738,114.9006,21800.0
2014-08-26 13:00:00,128.63,129.01,128.52,128.95,21400.0,114.8827,115.2221,114.7845,115.1685,21400.0
2014-08-26 13:30:00,128.96,128.96,128.47,128.48,20700.0,115.1775,115.1775,114.7398,114.7488,20700.0
2014-08-26 14:00:00,128.49,128.51,127.9,128.3,42400.0,114.7577,114.7756,114.2307,114.588,42400.0
2014-08-26 14:30:00,128.31,128.46,128.19,128.34,11600.0,114.5969,114.7309,114.4898,114.6237,11600.0
2014-08-26 15:00:00,128.33,128.33,127.96,127.97,6300.0,114.6148,114.6148,114.2843,114.2933,6300.0
2014-08-26 15:30:00,127.98,127.98,127.7,127.86,39300.0,114.3022,114.3022,114.0521,114.195,39300.0
2014-08-27 09:30:00,127.76,129.28,127.48,127.63,6500.0,114.4538,115.8155,114.2029,114.3373,6500.0
2014-08-27 10:00:00,127.63,127.84,127.47,127.47,10300.0,114.3373,114.5254,114.194,114.194,10300.0
2014-08-27 10:30:00,127.46,127.58,127.09,127.09,6200.0,114.185,114.2925,113.8536,113.8536,6200.0
2014-08-27 11:00:00,127.18,127.2,126.83,126.9,23900.0,113.9342,113.9521,113.6206,113.6834,23900.0
2014-08-27 11:30:00,126.89,127.36,126.88,127.28,13300.0,113.6744,114.0954,113.6654,114.0238,13300.0
2014-08-27 12:00:00,127.35,127.5,127.35,127.44,5500.0,114.0865,114.2209,114.0865,114.1671,5500.0
2014-08-27 12:30:00,127.43,127.58,127.35,127.58,3700.0,114.1582,114.2925,114.0865,114.2925,3700.0
2014-08-27 13:00:00,127.58,127.91,127.53,127.71,8100.0,114.2925,114.5882,114.2477,114.409,8100.0
2014-08-27 13:30:00,127.66,128.01,127.55,127.93,32700.0,114.3642,114.6777,114.2657,114.6061,32700.0
2014-08-27 14:00:00,127.99,128.29,127.55,127.64,25800.0,114.6598,114.9286,114.2657,114.3463,25800.0
2014-08-27 14:30:00,127.67,127.73,127.5,127.52,5100.0,114.3732,114.4269,114.2209,114.2388,5100.0
2014-08-27 15:00:00,127.5,127.67,127.41,127.65,10400.0,114.2209,114.3732,114.1402,114.3552,10400.0
2014-08-27 15:30:00,127.65,127.87,127.63,127.8,29800.0,114.3552,114.5523,114.3373,114.4896,29800.0
2014-08-28 09:30:00,127.0,127.79,127.0,127.46,4100.0,113.7729,114.4807,113.7729,114.185,4100.0
2014-08-28 10:00:00,127.47,127.51,127.0,127.14,7700.0,114.194,114.2298,113.7729,113.8984,7700.0
2014-08-28 10:30:00,127.25,127.34,127.06,127.19,3300.0,113.9969,114.0775,113.8267,113.9431,3300.0
2014-08-28 11:00:00,127.31,127.46,127.14,127.43,12000.0,114.0506,114.185,113.8984,114.1582,12000.0
2014-08-28 11:30:00,127.44,127.6,127.29,127.5,20600.0,114.1671,114.3104,114.0327,114.2209,20600.0
2014-08-28 12:00:00,127.41,127.62,127.41,127.57,3100.0,114.1402,114.3284,114.1402,114.2836,3100.0
2014-08-28 12:30:00,127.57,127.57,127.33,127.33,5800.0,114.2836,114.2836,114.0686,114.0686,5800.0
2014-08-28 13:00:00,127.33,127.34,127.06,127.08,14200.0,114.0686,114.0775,113.8267,113.8446,14200.0
2014-08-28 13:30:00,127.14,127.34,127.08,127.29,6000.0,113.8984,114.0775,113.8446,114.0327,6000.0
2014-08-28 14:00:00,127.3,127.31,127.1,127.18,4000.0,114.0417,114.0506,113.8625,113.9342,4000.0
2014-08-28 14:30:00,127.18,127.28,127.01,127.06,6700.0,113.9342,114.0238,113.7819,113.8267,6700.0
2014-08-28 15:00:00,127.04,127.24,126.97,127.1,12700.0,113.8088,113.9879,113.7461,113.8625,12700.0
2014-08-28 15:30:00,127.12,127.26,126.88,126.93,24900.0,113.8804,114.0059,113.6654,113.7102,24900.0
2014-08-29 09:30:00,127.55,127.55,127.01,127.19,6100.0,114.2657,114.2657,113.7819,113.9431,6100.0
2014-08-29 10:00:00,126.95,127.25,126.78,127.01,6400.0,113.7281,113.9969,113.5758,113.7819,6400.0
2014-08-29 10:30:00,127.08,127.51,127.08,127.51,6300.0,113.8446,114.2298,113.8446,114.2298,6300.0
2014-08-29 11:00:00,127.63,127.73,127.54,127.66,5100.0,114.3373,114.4269,114.2567,114.3642,5100.0
2014-08-29 11:30:00,127.62,127.87,127.62,127.79,4900.0,114.3284,114.5523,114.3284,114.4807,4900.0
2014-08-29 12:00:00,127.79,127.79,127.54,127.55,2300.0,114.4807,114.4807,114.2567,114.2657,2300.0
2014-08-29 12:30:00,127.53,127.59,127.43,127.57,2800.0,114.2477,114.3015,114.1582,114.2836,2800.0
2014-08-29 13:00:00,127.5,127.51,127.4,127.42,5200.0,114.2209,114.2298,114.1313,114.1492,5200.0
2014-08-29 13:30:00,127.37,127.51,127.35,127.41,3800.0,114.1044,114.2298,114.0865,114.1402,3800.0
2014-08-29 14:00:00,127.46,127.5,127.39,127.39,5400.0,114.185,114.2209,114.1223,114.1223,5400.0
2014-08-29 14:30:00,127.35,127.46,127.01,127.29,8100.0,114.0865,114.185,113.7819,114.0327,8100.0
2014-08-29 15:00:00,127.36,127.65,127.34,127.65,2000.0,114.0954,114.3552,114.0775,114.3552,2000.0
2014-08-29 15:30:00,127.65,127.75,127.34,127.4,28900.0,114.3552,114.4448,114.0775,114.1313,28900.0
2014-09-02 09:30:00,127.48,128.76,127.12,128.76,8800.0,114.2029,115.3496,113.8804,115.3496,8800.0
2014-09-02 10:00:00,128.62,129.14,128.62,129.1,11900.0,115.2242,115.6901,115.2242,115.6542,11900.0
2014-09-02 10:30:00,129.22,129.27,128.63,128.76,12100.0,115.7617,115.8065,115.2332,115.3496,12100.0
2014-09-02 11:00:00,128.9,128.99,128.24,128.24,8800.0,115.4751,115.5557,114.8838,114.8838,8800.0
2014-09-02 11:30:00,128.27,128.43,128.0,128.2,5500.0,114.9107,115.054,114.6688,114.848,5500.0
2014-09-02 12:00:00,128.16,128.51,128.16,128.47,6300.0,114.8121,115.1257,114.8121,115.0898,6300.0
2014-09-02 12:30:00,128.42,128.42,127.95,128.0,13500.0,115.045,115.045,114.624,114.6688,13500.0
2014-09-02 13:00:00,128.0,128.01,127.65,127.72,14700.0,114.6688,114.6777,114.3552,114.4179,14700.0
2014-09-02 13:30:00,127.76,128.09,127.72,127.81,13200.0,114.4538,114.7494,114.4179,114.4986,13200.0
2014-09-02 14:00:00,127.87,128.42,127.8,128.32,11700.0,114.5523,115.045,114.4896,114.9555,11700.0
2014-09-02 14:30:00,128.35,128.41,127.69,127.73,25100.0,114.9823,115.0361,114.3911,114.4269,25100.0
2014-09-02 15:00:00,127.78,127.95,127.59,127.86,12300.0,114.4717,114.624,114.3015,114.5434,12300.0
2014-09-02 15:30:00,127.88,128.07,127.79,127.86,36200.0,114.5613,114.7315,114.4807,114.5434,36200.0
2014-09-03 09:30:00,127.99,128.17,127.99,128.14,9700.0,114.6598,114.8211,114.6598,114.7942,9700.0
2014-09-03 10:00:00,128.16,128.41,128.03,128.05,5600.0,114.8121,115.0361,114.6957,114.7136,5600.0
2014-09-03 10:30:00,128.17,128.3,128.14,128.22,2700.0,114.8211,114.9375,114.7942,114.8659,2700.0
2014-09-03 11:00:00,128.3,128.43,128.13,128.13,10600.0,114.9375,115.054,114.7852,114.7852,10600.0
2014-09-03 11:30:00,128.21,128.22,127.85,127.85,8800.0,114.8569,114.8659,114.5344,114.5344,8800.0
2014-09-03 12:00:00,127.96,128.19,127.91,128.19,7000.0,114.633,114.839,114.5882,114.839,7000.0
2014-09-03 12:30:00,128.19,128.35,128.17,128.29,5300.0,114.839,114.9823,114.8211,114.9286,5300.0
2014-09-03 13:00:00,128.26,128.28,128.17,128.26,7200.0,114.9017,114.9196,114.8211,114.9017,7200.0
2014-09-03 13:30:00,128.25,128.36,128.04,128.16,4400.0,114.8927,114.9913,114.7046,114.8121,4400.0
2014-09-03 14:00:00,128.18,128.19,127.98,128.07,12300.0,114.83,114.839,114.6509,114.7315,12300.0
2014-09-03 14:30:00,128.12,128.2,128.06,128.11,6700.0,114.7763,114.848,114.7225,114.7673,6700.0
2014-09-03 15:00:00,128.16,128.16,128.03,128.07,7900.0,114.8121,114.8121,114.6957,114.7315,7900.0
2014-09-03 15:30:00,128.09,128.36,128.0,128.31,36700.0,114.7494,114.9913,114.6688,114.9465,36700.0
2014-09-04 09:30:00,128.35,129.23,128.35,128.67,5700.0,114.9823,115.7707,114.9823,115.269,5700.0
2014-09-04 10:00:00,128.85,128.93,128.37,128.46,4400.0,115.4303,115.5019,115.0003,115.0809,4400.0
2014-09-04 10:30:00,128.47,128.55,128.22,128.29,4300.0,115.0898,115.1615,114.8659,114.9286,4300.0
2014-09-04 11:00:00,128.39,128.65,128.21,128.37,5700.0,115.0182,115.2511,114.8569,115.0003,5700.0
2014-09-04 11:30:00,128.34,128.41,128.24,128.26,3100.0,114.9734,115.0361,114.8838,114.9017,3100.0
2014-09-04 12:00:00,128.35,128.38,128.18,128.25,3700.0,114.9823,115.0092,114.83,114.8927,3700.0
2014-09-04 12:30:00,128.2,128.36,128.16,128.26,41200.0,114.848,114.9913,114.8121,114.9017,41200.0
2014-09-04 13:00:00,128.27,128.38,128.2,128.21,13100.0,114.9107,115.0092,114.848,114.8569,13100.0
2014-09-04 13:30:00,128.2,128.36,128.16,128.34,6700.0,114.848,114.9913,114.8121,114.9734,6700.0
2014-09-04 14:00:00,128.32,128.45,128.25,128.3,9800.0,114.9555,115.0719,114.8927,114.9375,9800.0
2014-09-04 14:30:00,128.28,128.31,128.05,128.05,12600.0,114.9196,114.9465,114.7136,114.7136,12600.0
2014-09-04 15:00:00,128.11,128.11,127.56,127.67,24100.0,114.7673,114.7673,114.2746,114.3732,24100.0
2014-09-04 15:30:00,127.71,128.02,127.5,127.96,76300.0,114.409,114.6867,114.2209,114.633,76300.0
2014-09-05 09:30:00,128.06,128.37,127.73,128.23,4400.0,114.7225,115.0003,114.4269,114.8748,4400.0
2014-09-05 10:00:00,128.46,128.46,128.05,128.11,3300.0,115.0809,115.0809,114.7136,114.7673,3300.0
2014-09-05 10:30:00,128.37,128.47,128.17,128.21,11000.0,115.0003,115.0898,114.8211,114.8569,11000.0
2014-09-05 11:00:00,128.3,128.62,128.3,128.61,3700.0,114.9375,115.2242,114.9375,115.2153,3700.0
2014-09-05 11:30:00,128.58,128.65,128.33,128.39,3200.0,115.1884,115.2511,114.9644,115.0182,3200.0
2014-09-05 12:00:00,128.54,128.79,128.35,128.64,4400.0,115.1525,115.3765,114.9823,115.2421,4400.0
2014-09-05 12:30:00,128.8,128.96,128.63,128.64,13200.0,115.3855,115.5288,115.2332,115.2421,13200.0
2014-09-05 13:00:00,128.77,128.78,128.44,128.51,7800.0,115.3586,115.3675,115.063,115.1257,7800.0
2014-09-05 13:30:00,128.5,128.5,128.27,128.3,11400.0,115.1167,115.1167,114.9107,114.9375,11400.0
2014-09-05 14:00:00,128.39,128.58,128.38,128.44,11800.0,115.0182,115.1884,115.0092,115.063,11800.0
2014-09-05 14:30:00,128.48,128.59,128.32,128.5,4100.0,115.0988,115.1973,114.9555,115.1167,4100.0
2014-09-05 15:00:00,128.49,128.7,128.47,128.53,7000.0,115.1078,115.2959,115.0898,115.1436,7000.0
2014-09-05 15:30:00,128.5,128.75,128.45,128.68,13600.0,115.1167,115.3407,115.0719,115.278,13600.0
2014-09-08 09:30:00,128.3,129.75,128.03,128.97,5900.0,114.9375,116.2365,114.6957,115.5378,5900.0
2014-09-08 10:00:00,128.91,129.07,128.06,128.36,8700.0,115.484,115.6273,114.7225,114.9913,8700.0
2014-09-08 10:30:00,128.21,128.61,128.08,128.44,17300.0,114.8569,115.2153,114.7405,115.063,17300.0
2014-09-08 11:00:00,128.51,128.73,128.38,128.62,14800.0,115.1257,115.3228,115.0092,115.2242,14800.0
2014-09-08 11:30:00,128.55,129.0,128.18,128.18,8300.0,115.1615,115.5646,114.83,114.83,8300.0
2014-09-08 12:00:00,128.26,128.46,128.25,128.46,5100.0,114.9017,115.0809,114.8927,115.0809,5100.0
2014-09-08 12:30:00,128.57,128.72,128.48,128.48,7200.0,115.1794,115.3138,115.0988,115.0988,7200.0
2014-09-08 13:00:00,128.49,128.65,128.1,128.25,8900.0,115.1078,115.2511,114.7584,114.8927,8900.0
2014-09-08 13:30:00,128.17,128.43,128.13,128.38,4900.0,114.8211,115.054,114.7852,115.0092,4900.0
2014-09-08 14:00:00,128.43,128.76,128.13,128.24,11700.0,115.054,115.3496,114.7852,114.8838,11700.0
2014-09-08 14:30:00,128.14,128.2,128.09,128.19,4400.0,114.7942,114.848,114.7494,114.839,4400.0
2014-09-08 15:00:00,128.2,128.35,128.17,128.25,6000.0,114.848,114.9823,114.8211,114.8927,6000.0
2014-09-08 15:30:00,128.36,128.82,128.34,128.5,40700.0,114.9913,115.4034,114.9734,115.1167,40700.0
2014-09-09 09:30:00,128.65,128.83,128.1,128.56,23000.0,115.2511,115.4123,114.7584,115.1705,23000.0
2014-09-09 10:00:00,128.5,128.5,127.72,127.8,14400.0,115.1167,115.1167,114.4179,114.4896,14400.0
2014-09-09 10:30:00,127.77,127.93,127.24,127.24,15500.0,114.4627,114.6061,113.9879,113.9879,15500.0
2014-09-09 11:00:00,127.47,127.71,127.33,127.55,23200.0,114.194,114.409,114.0686,114.2657,23200.0
2014-09-09 11:30:00,127.56,127.64,127.36,127.55,13200.0,114.2746,114.3463,114.0954,114.2657,13200.0
2014-09-09 12:00:00,127.54,127.65,127.45,127.55,8500.0,114.2567,114.3552,114.1761,114.2657,8500.0
2014-09-09 12:30:00,127.55,127.62,127.45,127.46,16100.0,114.2657,114.3284,114.1761,114.185,16100.0
2014-09-09 13:00:00,127.45,127.64,127.37,127.56,16700.0,114.1761,114.3463,114.1044,114.2746,16700.0
2014-09-09 13:30:00,127.56,127.8,127.51,127.67,22200.0,114.2746,114.4896,114.2298,114.3732,22200.0
2014-09-09 14:00:00,127.72,127.72,127.43,127.47,11100.0,114.4179,114.4179,114.1582,114.194,11100.0
2014-09-09 14:30:00,127.49,127.82,127.47,127.64,16200.0,114.2119,114.5075,114.194,114.3463,16200.0
2014-09-09 15:00:00,127.63,127.65,126.91,127.0,19800.0,114.3373,114.3552,113.6923,113.7729,19800.0
2014-09-09 15:30:00,126.98,127.29,126.86,127.0,43700.0,113.755,114.0327,113.6475,113.7729,43700.0
2014-09-10 09:30:00,127.16,127.65,127.08,127.08,5600.0,113.9163,114.3552,113.8446,113.8446,5600.0
2014-09-10 10:00:00,127.23,127.47,126.87,127.23,11300.0,113.979,114.194,113.6565,113.979,11300.0
2014-09-10 10:30:00,127.23,127.4,126.99,127.19,18100.0,113.979,114.1313,113.764,113.9431,18100.0
2014-09-10 11:00:00,127.14,127.4,127.05,127.29,4100.0,113.8984,114.1313,113.8177,114.0327,4100.0
2014-09-10 11:30:00,127.38,127.4,127.21,127.33,8400.0,114.1134,114.1313,113.9611,114.0686,8400.0
2014-09-10 12:00:00,127.34,127.44,127.14,127.21,23200.0,114.0775,114.1671,113.8984,113.9611,23200.0
2014-09-10 12:30:00,127.3,127.3,127.1,127.19,3900.0,114.0417,114.0417,113.8625,113.9431,3900.0
2014-09-10 13:00:00,127.27,127.52,127.25,127.39,9100.0,114.0148,114.2388,113.9969,114.1223,9100.0
2014-09-10 13:30:00,127.41,127.6,127.34,127.5,2400.0,114.1402,114.3104,114.0775,114.2209,2400.0
2014-09-10 14:00:00,127.56,127.57,127.25,127.33,14200.0,114.2746,114.2836,113.9969,114.0686,14200.0
2014-09-10 14:30:00,127.29,127.59,127.23,127.53,5100.0,114.0327,114.3015,113.979,114.2477,5100.0
2014-09-10 15:00:00,127.44,127.66,127.41,127.59,9400.0,114.1671,114.3642,114.1402,114.3015,9400.0
2014-09-10 15:30:00,127.59,127.7,127.49,127.55,25900.0,114.3015,114.4,114.2119,114.2657,25900.0
2014-09-11 09:30:00,127.25,127.76,127.25,127.54,4200.0,113.9969,114.4538,113.9969,114.2567,4200.0
2014-09-11 10:00:00,127.53,127.83,127.4,127.48,25000.0,114.2477,114.5165,114.1313,114.2029,25000.0
2014-09-11 10:30:00,127.73,127.73,127.3,127.5,4800.0,114.4269,114.4269,114.0417,114.2209,4800.0
2014-09-11 11:00:00,127.5,127.58,127.44,127.44,4400.0,114.2209,114.2925,114.1671,114.1671,4400.0
2014-09-11 11:30:00,127.58,127.85,127.52,127.67,14300.0,114.2925,114.5344,114.2388,114.3732,14300.0
2014-09-11 12:00:00,127.72,127.87,127.52,127.77,6500.0,114.4179,114.5523,114.2388,114.4627,6500.0
2014-09-11 12:30:00,127.96,127.96,127.37,127.43,7200.0,114.633,114.633,114.1044,114.1582,7200.0
2014-09-11 13:00:00,127.43,127.69,127.26,127.26,5600.0,114.1582,114.3911,114.0059,114.0059,5600.0
2014-09-11 13:30:00,127.28,127.5,127.28,127.44,3400.0,114.0238,114.2209,114.0238,114.1671,3400.0
2014-09-11 14:00:00,127.47,127.96,127.47,127.96,3600.0,114.194,114.633,114.194,114.633,3600.0
2014-09-11 14:30:00,127.87,128.01,127.55,127.73,11000.0,114.5523,114.6777,114.2657,114.4269,11000.0
2014-09-11 15:00:00,127.73,127.76,127.49,127.54,11100.0,114.4269,114.4538,114.2119,114.2567,11100.0
2014-09-11 15:30:00,127.58,127.67,127.51,127.54,28200.0,114.2925,114.3732,114.2298,114.2567,28200.0
2014-09-12 09:30:00,127.78,127.78,127.01,127.11,22000.0,114.4717,114.4717,113.7819,113.8715,22000.0
2014-09-12 10:00:00,127.06,127.37,126.99,127.31,22500.0,113.8267,114.1044,113.764,114.0506,22500.0
2014-09-12 10:30:00,127.3,127.54,127.03,127.5,19000.0,114.0417,114.2567,113.7998,114.2209,19000.0
2014-09-12 11:00:00,127.47,127.59,127.28,127.39,11000.0,114.194,114.3015,114.0238,114.1223,11000.0
2014-09-12 11:30:00,127.32,127.58,127.23,127.52,10200.0,114.0596,114.2925,113.979,114.2388,10200.0
2014-09-12 12:00:00,127.55,127.55,127.13,127.19,12400.0,114.2657,114.2657,113.8894,113.9431,12400.0
2014-09-12 12:30:00,127.13,127.19,126.83,127.0,8100.0,113.8894,113.9431,113.6206,113.7729,8100.0
2014-09-12 13:00:00,126.98,127.09,126.66,126.78,11600.0,113.755,113.8536,113.4683,113.5758,11600.0
2014-09-12 13:30:00,126.89,127.33,126.87,127.31,26700.0,113.6744,114.0686,113.6565,114.0506,26700.0
2014-09-12 14:00:00,127.21,127.71,127.21,127.6,5400.0,113.9611,114.409,113.9611,114.3104,5400.0
2014-09-12 14:30:00,127.53,127.65,127.34,127.54,10500.0,114.2477,114.3552,114.0775,114.2567,10500.0
2014-09-12 15:00:00,127.44,127.63,127.43,127.57,16600.0,114.1671,114.3373,114.1582,114.2836,16600.0
2014-09-12 15:30:00,127.55,127.92,127.54,127.88,26500.0,114.2657,114.5971,114.2567,114.5613,26500.0
2014-09-15 09:30:00,127.94,127.96,127.01,127.19,19000.0,114.615,114.633,113.7819,113.9431,19000.0
2014-09-15 10:00:00,127.21,127.7,126.89,127.7,18300.0,113.9611,114.4,113.6744,114.4,18300.0
2014-09-15 10:30:00,127.7,127.8,127.26,127.38,14200.0,114.4,114.4896,114.0059,114.1134,14200.0
2014-09-15 11:00:00,127.32,127.35,126.95,127.23,15100.0,114.0596,114.0865,113.7281,113.979,15100.0
2014-09-15 11:30:00,127.23,127.28,126.93,127.05,16300.0,113.979,114.0238,113.7102,113.8177,16300.0
2014-09-15 12:00:00,127.05,127.21,126.58,126.86,18000.0,113.8177,113.9611,113.3967,113.6475,18000.0
2014-09-15 12:30:00,126.82,126.85,126.5,126.73,15400.0,113.6117,113.6386,113.325,113.5311,15400.0
2014-09-15 13:00:00,126.82,127.11,126.68,126.71,14600.0,113.6117,113.8715,113.4863,113.5131,14600.0
2014-09-15 13:30:00,126.7,127.27,126.64,126.69,16400.0,113.5042,114.0148,113.4504,113.4952,16400.0
2014-09-15 14:00:00,126.73,126.94,126.51,126.93,18000.0,113.5311,113.7192,113.334,113.7102,18000.0
2014-09-15 14:30:00,126.93,127.04,126.44,126.53,28700.0,113.7102,113.8088,113.2713,113.3519,28700.0
2014-09-15 15:00:00,126.53,126.62,126.38,126.38,34300.0,113.3519,113.4325,113.2175,113.2175,34300.0
2014-09-15 15:30:00,126.4,126.44,125.88,126.14,77000.0,113.2354,113.2713,112.7696,113.0025,77000.0
2014-09-16 09:30:00,125.61,126.47,124.67,125.37,86500.0,112.5277,113.2981,111.6856,112.3127,86500.0
2014-09-16 10:00:00,125.36,126.55,125.34,125.99,42500.0,112.3037,113.3698,112.2858,112.8681,42500.0
2014-09-16 10:30:00,125.89,126.0,124.82,124.91,29800.0,112.7785,112.8771,111.82,111.9006,29800.0
2014-09-16 11:00:00,124.84,125.19,124.73,125.14,29800.0,111.8379,112.1514,111.7394,112.1067,29800.0
2014-09-16 11:30:00,125.23,125.67,124.91,125.59,24000.0,112.1873,112.5815,111.9006,112.5098,24000.0
2014-09-16 12:00:00,125.64,126.13,125.54,125.71,44600.0,112.5546,112.9935,112.465,112.6173,44600.0
2014-09-16 12:30:00,125.71,125.86,125.44,125.71,12800.0,112.6173,112.7517,112.3754,112.6173,12800.0
2014-09-16 13:00:00,125.75,126.0,125.75,125.87,24800.0,112.6531,112.8771,112.6531,112.7606,24800.0
2014-09-16 13:30:00,125.9,126.54,125.78,126.54,39900.0,112.7875,113.3608,112.68,113.3608,39900.0
2014-09-16 14:00:00,126.54,126.94,126.29,126.75,16800.0,113.3608,113.7192,113.1369,113.549,16800.0
2014-09-16 14:30:00,126.81,127.04,126.49,126.56,18000.0,113.6027,113.8088,113.3161,113.3788,18000.0
2014-09-16 15:00:00,126.53,126.72,126.39,126.68,29200.0,113.3519,113.5221,113.2265,113.4863,29200.0
2014-09-16 15:30:00,126.58,127.04,126.52,126.74,75200.0,113.3967,113.8088,113.3429,113.54,75200.0
2014-09-17 09:30:00,125.43,125.43,122.31,122.77,74200.0,112.3665,112.3665,109.5714,109.9835,74200.0
2014-09-17 10:00:00,122.7,123.46,122.32,123.24,91000.0,109.9208,110.6016,109.5804,110.4045,91000.0
2014-09-17 10:30:00,123.21,123.28,122.89,123.0,45000.0,110.3777,110.4404,110.091,110.1895,45000.0
2014-09-17 11:00:00,123.0,123.2,122.87,123.06,25400.0,110.1895,110.3687,110.0731,110.2433,25400.0
2014-09-17 11:30:00,123.01,123.05,122.87,122.92,20200.0,110.1985,110.2343,110.0731,110.1179,20200.0
2014-09-17 12:00:00,122.93,123.08,122.93,123.02,24100.0,110.1268,110.2612,110.1268,110.2075,24100.0
2014-09-17 12:30:00,123.0,123.15,122.92,123.02,19800.0,110.1895,110.3239,110.1179,110.2075,19800.0
2014-09-17 13:00:00,123.03,123.18,122.97,123.0,26600.0,110.2164,110.3508,110.1627,110.1895,26600.0
2014-09-17 13:30:00,123.0,123.16,122.95,123.0,41500.0,110.1895,110.3329,110.1447,110.1895,41500.0
2014-09-17 14:00:00,123.03,123.32,122.22,123.16,32800.0,110.2164,110.4762,109.4908,110.3329,32800.0
2014-09-17 14:30:00,123.03,123.12,122.45,122.89,36600.0,110.2164,110.297,109.6968,110.091,36600.0
2014-09-17 15:00:00,122.88,123.18,122.83,123.16,48100.0,110.082,110.3508,110.0372,110.3329,48100.0
2014-09-17 15:30:00,123.18,123.21,122.74,122.8,68600.0,110.3508,110.3777,109.9566,110.0104,68600.0
2014-09-18 09:30:00,122.8,123.44,122.15,123.01,23800.0,110.0104,110.5837,109.4281,110.1985,23800.0
2014-09-18 10:00:00,123.0,124.1,122.98,123.81,41000.0,110.1895,111.175,110.1716,110.9152,41000.0
2014-09-18 10:30:00,123.88,124.38,123.87,124.16,19500.0,110.9779,111.4258,110.9689,111.2287,19500.0
2014-09-18 11:00:00,124.1,124.32,123.96,124.03,23700.0,111.175,111.3721,111.0496,111.1123,23700.0
2014-09-18 11:30:00,124.0,124.24,123.7,124.16,36800.0,111.0854,111.3004,110.8166,111.2287,36800.0
2014-09-18 12:00:00,124.16,124.73,124.1,124.43,27300.0,111.2287,111.7394,111.175,111.4706,27300.0
2014-09-18 12:30:00,124.48,124.56,124.41,124.56,14500.0,111.5154,111.5871,111.4527,111.5871,14500.0
2014-09-18 13:00:00,124.56,124.68,124.46,124.6,22700.0,111.5871,111.6946,111.4975,111.6229,22700.0
2014-09-18 13:30:00,124.61,124.9,124.59,124.77,20200.0,111.6319,111.8917,111.6139,111.7752,20200.0
2014-09-18 14:00:00,124.73,125.0,124.68,124.92,13200.0,111.7394,111.9812,111.6946,111.9096,13200.0
2014-09-18 14:30:00,124.86,125.08,124.8,124.9,23400.0,111.8558,112.0529,111.8021,111.8917,23400.0
2014-09-18 15:00:00,124.83,124.99,124.74,124.95,18200.0,111.8289,111.9723,111.7483,111.9364,18200.0
2014-09-18 15:30:00,124.95,125.1,124.93,125.06,48000.0,111.9364,112.0708,111.9185,112.035,48000.0
2014-09-19 09:30:00,125.64,125.69,124.77,125.32,75000.0,112.5546,112.5994,111.7752,112.2679,75000.0
2014-09-19 10:00:00,125.3,125.43,125.0,125.06,27200.0,112.25,112.3665,111.9812,112.035,27200.0
2014-09-19 10:30:00,125.1,125.26,124.94,125.1,14500.0,112.0708,112.2142,111.9275,112.0708,14500.0
2014-09-19 11:00:00,125.13,125.13,124.6,124.6,19300.0,112.0977,112.0977,111.6229,111.6229,19300.0
2014-09-19 11:30:00,124.6,124.69,124.28,124.53,14900.0,111.6229,111.7035,111.3362,111.5602,14900.0
2014-09-19 12:00:00,124.5,124.62,124.24,124.41,9600.0,111.5333,111.6408,111.3004,111.4527,9600.0
2014-09-19 12:30:00,124.31,124.61,124.09,124.24,7500.0,111.3631,111.6319,111.166,111.3004,7500.0
2014-09-19 13:00:00,124.18,124.28,123.85,123.88,7300.0,111.2466,111.3362,110.951,110.9779,7300.0
2014-09-19 13:30:00,124.01,124.28,123.86,123.92,8200.0,111.0943,111.3362,110.96,111.0137,8200.0
2014-09-19 14:00:00,123.99,124.3,123.92,124.3,8100.0,111.0764,111.3541,111.0137,111.3541,8100.0
2014-09-19 14:30:00,124.23,124.52,124.08,124.52,12300.0,111.2914,111.5512,111.1571,111.5512,12300.0
2014-09-19 15:00:00,124.55,124.72,124.31,124.31,17400.0,111.5781,111.7304,111.3631,111.3631,17400.0
2014-09-19 15:30:00,124.29,124.59,124.06,124.09,47900.0,111.3452,111.6139,111.1391,111.166,47900.0
2014-09-22 09:30:00,124.12,124.24,123.69,124.24,9600.0,111.1929,111.3004,110.8077,111.3004,9600.0
2014-09-22 10:00:00,124.23,124.94,123.69,123.69,22600.0,111.2914,111.9275,110.8077,110.8077,22600.0
2014-09-22 10:30:00,123.67,123.67,122.92,123.18,12500.0,110.7898,110.7898,110.1179,110.3508,12500.0
2014-09-22 11:00:00,123.16,123.77,123.09,123.67,6700.0,110.3329,110.8793,110.2702,110.7898,6700.0
2014-09-22 11:30:00,123.65,123.73,122.9,122.9,13100.0,110.7718,110.8435,110.1,110.1,13100.0
2014-09-22 12:00:00,123.02,123.44,122.9,123.3,9500.0,110.2075,110.5837,110.1,110.4583,9500.0
2014-09-22 12:30:00,123.26,123.44,123.25,123.33,7700.0,110.4225,110.5837,110.4135,110.4852,7700.0
2014-09-22 13:00:00,123.42,123.75,123.28,123.75,13700.0,110.5658,110.8614,110.4404,110.8614,13700.0
2014-09-22 13:30:00,123.75,123.75,123.5,123.52,8600.0,110.8614,110.8614,110.6375,110.6554,8600.0
2014-09-22 14:00:00,123.55,123.67,123.45,123.5,22700.0,110.6823,110.7898,110.5927,110.6375,22700.0
2014-09-22 14:30:00,123.51,123.8,123.48,123.8,21000.0,110.6464,110.9062,110.6195,110.9062,21000.0
2014-09-22 15:00:00,123.81,123.98,123.79,123.98,18700.0,110.9152,111.0675,110.8973,111.0675,18700.0
2014-09-22 15:30:00,123.99,124.25,123.88,124.03,58200.0,111.0764,111.3093,110.9779,111.1123,58200.0
2014-09-23 09:30:00,123.49,123.91,123.28,123.87,10400.0,110.6285,111.0048,110.4404,110.9689,10400.0
2014-09-23 10:00:00,123.94,124.13,123.43,123.43,6700.0,111.0316,111.2018,110.5748,110.5748,6700.0
2014-09-23 10:30:00,123.43,123.68,123.31,123.31,8300.0,110.5748,110.7987,110.4672,110.4672,8300.0
2014-09-23 11:00:00,123.35,123.62,123.31,123.47,8100.0,110.5031,110.745,110.4672,110.6106,8100.0
2014-09-23 11:30:00,123.44,123.7,123.34,123.51,4100.0,110.5837,110.8166,110.4941,110.6464,4100.0
2014-09-23 12:00:00,123.5,123.5,123.27,123.35,8000.0,110.6375,110.6375,110.4314,110.5031,8000.0
2014-09-23 12:30:00,123.37,123.49,123.31,123.36,4800.0,110.521,110.6285,110.4672,110.512,4800.0
2014-09-23 13:00:00,123.35,123.41,123.1,123.1,9300.0,110.5031,110.5568,110.2791,110.2791,9300.0
2014-09-23 13:30:00,123.11,123.16,122.87,122.87,5400.0,110.2881,110.3329,110.0731,110.0731,5400.0
2014-09-23 14:00:00,122.83,123.08,122.63,122.75,11000.0,110.0372,110.2612,109.8581,109.9656,11000.0
2014-09-23 14:30:00,122.76,122.8,122.5,122.63,6100.0,109.9745,110.0104,109.7416,109.8581,6100.0
2014-09-23 15:00:00,122.63,122.7,122.42,122.58,17200.0,109.8581,109.9208,109.6699,109.8133,17200.0
2014-09-23 15:30:00,122.58,122.74,122.24,122.29,21300.0,109.8133,109.9566,109.5087,109.5535,21300.0
2014-09-24 09:30:00,122.2,122.51,121.28,121.28,18600.0,109.4729,109.7506,108.6487,108.6487,18600.0
2014-09-24 10:00:00,121.4,121.7,121.21,121.39,10300.0,108.7562,109.0249,108.586,108.7472,10300.0
2014-09-24 10:30:00,121.46,121.89,121.45,121.75,4700.0,108.8099,109.1951,108.801,109.0697,4700.0
2014-09-24 11:00:00,121.86,122.27,121.65,122.17,7900.0,109.1683,109.5356,108.9801,109.446,7900.0
2014-09-24 11:30:00,122.46,122.46,122.06,122.12,7800.0,109.7058,109.7058,109.3474,109.4012,7800.0
2014-09-24 12:00:00,122.1,122.1,121.79,121.81,13100.0,109.3833,109.3833,109.1056,109.1235,13100.0
2014-09-24 12:30:00,121.86,121.98,121.79,121.89,5400.0,109.1683,109.2758,109.1056,109.1951,5400.0
2014-09-24 13:00:00,121.92,122.01,121.71,121.84,7100.0,109.222,109.3026,109.0339,109.1504,7100.0
2014-09-24 13:30:00,121.84,121.94,121.74,121.81,7000.0,109.1504,109.2399,109.0608,109.1235,7000.0
2014-09-24 14:00:00,121.82,122.22,121.79,122.22,6400.0,109.1324,109.4908,109.1056,109.4908,6400.0
2014-09-24 14:30:00,122.2,122.31,122.07,122.31,5500.0,109.4729,109.5714,109.3564,109.5714,5500.0
2014-09-24 15:00:00,122.31,122.54,122.21,122.53,8900.0,109.5714,109.7774,109.4818,109.7685,8900.0
2014-09-24 15:30:00,122.51,122.58,122.33,122.56,32600.0,109.7506,109.8133,109.5893,109.7954,32600.0
2014-09-25 09:30:00,122.36,122.36,121.32,121.53,7300.0,109.6162,109.6162,108.6845,108.8726,7300.0
2014-09-25 10:00:00,121.41,121.72,121.26,121.55,14500.0,108.7651,109.0428,108.6308,108.8906,14500.0
2014-09-25 10:30:00,121.5,121.5,120.65,121.07,8200.0,108.8458,108.8458,108.0843,108.4605,8200.0
2014-09-25 11:00:00,121.07,121.07,120.44,120.52,8300.0,108.4605,108.4605,107.8962,107.9678,8300.0
2014-09-25 11:30:00,120.6,120.89,120.47,120.64,5800.0,108.0395,108.2993,107.923,108.0753,5800.0
2014-09-25 12:00:00,120.65,120.7,120.31,120.43,7800.0,108.0843,108.1291,107.7797,107.8872,7800.0
2014-09-25 12:30:00,120.74,120.92,120.49,120.92,2500.0,108.1649,108.3262,107.941,108.3262,2500.0
2014-09-25 13:00:00,120.81,121.09,120.79,120.9,3100.0,108.2276,108.4785,108.2097,108.3083,3100.0
2014-09-25 13:30:00,120.99,120.99,120.55,120.74,6500.0,108.3889,108.3889,107.9947,108.1649,6500.0
2014-09-25 14:00:00,120.69,121.08,120.63,120.9,5800.0,108.1201,108.4695,108.0664,108.3083,5800.0
2014-09-25 14:30:00,120.91,121.15,120.77,120.78,9300.0,108.3172,108.5322,108.1918,108.2007,9300.0
2014-09-25 15:00:00,120.75,121.05,120.75,121.0,18100.0,108.1739,108.4426,108.1739,108.3978,18100.0
2014-09-25 15:30:00,120.91,121.16,120.76,120.8,27400.0,108.3172,108.5412,108.1828,108.2187,27400.0
2014-09-26 09:30:00,120.82,121.24,120.52,120.9,5200.0,108.2366,108.6128,107.9678,108.3083,5200.0
2014-09-26 10:00:00,121.12,121.77,120.94,121.2,10400.0,108.5053,109.0876,108.3441,108.577,10400.0
2014-09-26 10:30:00,121.24,121.55,120.99,121.18,50800.0,108.6128,108.8906,108.3889,108.5591,50800.0
2014-09-26 11:00:00,121.3,121.57,120.96,121.21,16400.0,108.6666,108.9085,108.362,108.586,16400.0
2014-09-26 11:30:00,121.13,121.28,120.72,120.75,10700.0,108.5143,108.6487,108.147,108.1739,10700.0
2014-09-26 12:00:00,120.76,120.9,120.72,120.73,3700.0,108.1828,108.3083,108.147,108.156,3700.0
2014-09-26 12:30:00,120.82,120.92,120.75,120.84,4500.0,108.2366,108.3262,108.1739,108.2545,4500.0
2014-09-26 13:00:00,120.88,120.9,120.82,120.83,2300.0,108.2903,108.3083,108.2366,108.2455,2300.0
2014-09-26 13:30:00,120.84,120.9,120.68,120.9,5600.0,108.2545,108.3083,108.1112,108.3083,5600.0
2014-09-26 14:00:00,120.94,121.38,120.86,121.15,8800.0,108.3441,108.7383,108.2724,108.5322,8800.0
2014-09-26 14:30:00,121.11,121.38,121.11,121.34,8700.0,108.4964,108.7383,108.4964,108.7024,8700.0
2014-09-26 15:00:00,121.36,121.47,121.27,121.33,9300.0,108.7203,108.8189,108.6397,108.6935,9300.0
2014-09-26 15:30:00,121.35,121.57,121.16,121.38,26500.0,108.7114,108.9085,108.5412,108.7383,26500.0
2014-09-29 09:30:00,120.17,121.39,120.17,120.6,21800.0,107.6543,108.7472,107.6543,108.0395,21800.0
2014-09-29 10:00:00,120.88,120.88,120.55,120.76,20600.0,108.2903,108.2903,107.9947,108.1828,20600.0
2014-09-29 10:30:00,120.75,121.3,120.69,120.9,21300.0,108.1739,108.6666,108.1201,108.3083,21300.0
2014-09-29 11:00:00,120.89,121.66,120.89,121.21,6400.0,108.2993,108.9891,108.2993,108.586,6400.0
2014-09-29 11:30:00,121.29,121.65,121.28,121.64,4300.0,108.6576,108.9801,108.6487,108.9712,4300.0
2014-09-29 12:00:00,121.57,121.57,121.1,121.1,5100.0,108.9085,108.9085,108.4874,108.4874,5100.0
2014-09-29 12:30:00,121.06,121.3,121.01,121.26,3100.0,108.4516,108.6666,108.4068,108.6308,3100.0
2014-09-29 13:00:00,121.29,121.42,121.11,121.31,3200.0,108.6576,108.7741,108.4964,108.6755,3200.0
2014-09-29 13:30:00,121.39,121.46,121.12,121.41,23100.0,108.7472,108.8099,108.5053,108.7651,23100.0
2014-09-29 14:00:00,121.45,121.62,121.34,121.53,6100.0,108.801,108.9533,108.7024,108.8726,6100.0
2014-09-29 14:30:00,121.53,121.87,121.49,121.83,8800.0,108.8726,109.1772,108.8368,109.1414,8800.0
2014-09-29 15:00:00,121.9,122.02,121.63,122.02,8400.0,109.2041,109.3116,108.9622,109.3116,8400.0
2014-09-29 15:30:00,121.92,122.15,121.8,122.03,23800.0,109.222,109.4281,109.1145,109.3206,23800.0
2014-09-30 09:30:00,121.91,122.46,121.42,122.1,18400.0,109.2131,109.7058,108.7741,109.3833,18400.0
2014-09-30 10:00:00,122.02,122.1,121.61,122.03,22300.0,109.3116,109.3833,108.9443,109.3206,22300.0
2014-09-30 10:30:00,122.11,122.4,121.91,122.06,21400.0,109.3922,109.652,109.2131,109.3474,21400.0
2014-09-30 11:00:00,122.01,122.55,122.01,122.49,3400.0,109.3026,109.7864,109.3026,109.7327,3400.0
2014-09-30 11:30:00,122.43,122.43,122.14,122.27,1600.0,109.6789,109.6789,109.4191,109.5356,1600.0
2014-09-30 12:00:00,122.25,122.28,121.67,121.93,15900.0,109.5176,109.5445,108.9981,109.231,15900.0
2014-09-30 12:30:00,121.8,122.06,121.8,121.96,2500.0,109.1145,109.3474,109.1145,109.2579,2500.0
2014-09-30 13:00:00,121.99,122.17,121.56,121.76,6100.0,109.2847,109.446,108.8995,109.0787,6100.0
2014-09-30 13:30:00,121.66,121.8,121.2,121.42,6200.0,108.9891,109.1145,108.577,108.7741,6200.0
2014-09-30 14:00:00,121.29,121.5,121.12,121.36,4500.0,108.6576,108.8458,108.5053,108.7203,4500.0
2014-09-30 14:30:00,121.37,121.96,121.32,121.85,11400.0,108.7293,109.2579,108.6845,109.1593,11400.0
2014-09-30 15:00:00,121.85,122.27,121.74,122.1,12300.0,109.1593,109.5356,109.0608,109.3833,12300.0
2014-09-30 15:30:00,122.09,122.22,121.51,121.55,27000.0,109.3743,109.4908,108.8547,108.8906,27000.0
2014-10-01 09:30:00,121.27,121.27,119.87,120.51,19500.0,108.6397,108.6397,107.3855,107.9589,19500.0
2014-10-01 10:00:00,120.42,121.22,120.11,120.71,29500.0,107.8782,108.5949,107.6005,108.138,29500.0
2014-10-01 10:30:00,120.7,120.77,120.21,120.77,11800.0,108.1291,108.1918,107.6901,108.1918,11800.0
2014-10-01 11:00:00,120.65,121.24,120.65,121.08,12500.0,108.0843,108.6128,108.0843,108.4695,12500.0
2014-10-01 11:30:00,121.03,121.14,120.7,121.06,9000.0,108.4247,108.5233,108.1291,108.4516,9000.0
2014-10-01 12:00:00,121.04,121.05,120.5,120.5,17000.0,108.4337,108.4426,107.9499,107.9499,17000.0
2014-10-01 12:30:00,120.47,120.51,120.05,120.19,14900.0,107.923,107.9589,107.5468,107.6722,14900.0
2014-10-01 13:00:00,120.12,120.25,119.83,119.91,10900.0,107.6095,107.7259,107.3497,107.4214,10900.0
2014-10-01 13:30:00,119.76,119.92,119.53,119.62,9800.0,107.287,107.4303,107.0809,107.1616,9800.0
2014-10-01 14:00:00,119.56,120.51,119.56,120.39,19400.0,107.1078,107.9589,107.1078,107.8514,19400.0
2014-10-01 14:30:00,120.41,120.79,120.12,120.49,52800.0,107.8693,108.2097,107.6095,107.941,52800.0
2014-10-01 15:00:00,120.48,120.65,120.31,120.65,43100.0,107.932,108.0843,107.7797,108.0843,43100.0
2014-10-01 15:30:00,120.62,120.73,120.35,120.49,81600.0,108.0574,108.156,107.8155,107.941,81600.0
2014-10-02 09:30:00,120.69,121.57,120.69,121.19,15900.0,108.1201,108.9085,108.1201,108.568,15900.0
2014-10-02 10:00:00,121.2,121.23,120.79,120.96,12000.0,108.577,108.6039,108.2097,108.362,12000.0
2014-10-02 10:30:00,120.98,121.07,120.32,120.41,28800.0,108.3799,108.4605,107.7887,107.8693,28800.0
2014-10-02 11:00:00,120.41,121.14,120.41,121.0,23100.0,107.8693,108.5233,107.8693,108.3978,23100.0
2014-10-02 11:30:00,120.73,120.73,120.03,120.47,6400.0,108.156,108.156,107.5289,107.923,6400.0
2014-10-02 12:00:00,120.48,120.69,120.39,120.39,5000.0,107.932,108.1201,107.8514,107.8514,5000.0
2014-10-02 12:30:00,120.53,121.09,120.36,121.09,20200.0,107.9768,108.4785,107.8245,108.4785,20200.0
2014-10-02 13:00:00,120.92,121.28,120.91,121.17,8100.0,108.3262,108.6487,108.3172,108.5501,8100.0
2014-10-02 13:30:00,121.3,121.46,121.02,121.33,18700.0,108.6666,108.8099,108.4158,108.6935,18700.0
2014-10-02 14:00:00,121.34,121.69,121.31,121.53,7300.0,108.7024,109.016,108.6755,108.8726,7300.0
2014-10-02 14:30:00,121.54,121.82,121.4,121.72,7000.0,108.8816,109.1324,108.7562,109.0428,7000.0
2014-10-02 15:00:00,121.72,121.96,121.57,121.8,24700.0,109.0428,109.2579,108.9085,109.1145,24700.0
2014-10-02 15:30:00,121.78,121.86,121.5,121.73,42800.0,109.0966,109.1683,108.8458,109.0518,42800.0
2014-10-03 09:30:00,122.5,123.21,121.93,123.21,5100.0,109.7416,110.3777,109.231,110.3777,5100.0
2014-10-03 10:00:00,123.19,123.66,123.0,123.61,25100.0,110.3597,110.7808,110.1895,110.736,25100.0
2014-10-03 10:30:00,123.72,123.92,123.35,123.69,17100.0,110.8345,111.0137,110.5031,110.8077,17100.0
2014-10-03 11:00:00,123.65,123.76,123.09,123.27,8600.0,110.7718,110.8704,110.2702,110.4314,8600.0
2014-10-03 11:30:00,123.36,123.61,123.18,123.35,12100.0,110.512,110.736,110.3508,110.5031,12100.0
2014-10-03 12:00:00,123.32,123.51,123.18,123.26,20000.0,110.4762,110.6464,110.3508,110.4225,20000.0
2014-10-03 12:30:00,123.3,123.64,123.26,123.53,9800.0,110.4583,110.7629,110.4225,110.6643,9800.0
2014-10-03 13:00:00,123.51,123.55,123.38,123.38,7100.0,110.6464,110.6823,110.53,110.53,7100.0
2014-10-03 13:30:00,123.34,123.36,123.23,123.27,8500.0,110.4941,110.512,110.3956,110.4314,8500.0
2014-10-03 14:00:00,123.32,123.55,123.26,123.44,7200.0,110.4762,110.6823,110.4225,110.5837,7200.0
2014-10-03 14:30:00,123.39,123.53,123.22,123.25,9400.0,110.5389,110.6643,110.3866,110.4135,9400.0
2014-10-03 15:00:00,123.3,123.51,123.25,123.48,18600.0,110.4583,110.6464,110.4135,110.6195,18600.0
2014-10-03 15:30:00,123.49,123.77,123.49,123.6,51300.0,110.6285,110.8793,110.6285,110.727,51300.0
2014-10-06 09:30:00,123.91,124.01,123.55,123.55,7800.0,111.0048,111.0943,110.6823,110.6823,7800.0
2014-10-06 10:00:00,123.54,123.54,122.73,123.11,10300.0,110.6733,110.6733,109.9477,110.2881,10300.0
2014-10-06 10:30:00,123.07,123.57,122.95,123.27,8800.0,110.2522,110.7002,110.1447,110.4314,8800.0
2014-10-06 11:00:00,123.48,123.48,123.09,123.21,5100.0,110.6195,110.6195,110.2702,110.3777,5100.0
2014-10-06 11:30:00,123.21,123.33,122.92,123.14,13100.0,110.3777,110.4852,110.1179,110.315,13100.0
2014-10-06 12:00:00,123.2,123.7,123.15,123.58,6000.0,110.3687,110.8166,110.3239,110.7091,6000.0
2014-10-06 12:30:00,123.41,123.68,123.2,123.42,8300.0,110.5568,110.7987,110.3687,110.5658,8300.0
2014-10-06 13:00:00,123.44,124.04,123.36,123.9,8100.0,110.5837,111.1212,110.512,110.9958,8100.0
2014-10-06 13:30:00,123.94,124.05,123.76,123.99,10900.0,111.0316,111.1302,110.8704,111.0764,10900.0
2014-10-06 14:00:00,123.9,124.12,123.74,124.12,9200.0,110.9958,111.1929,110.8525,111.1929,9200.0
2014-10-06 14:30:00,123.95,124.03,123.6,123.73,8700.0,111.0406,111.1123,110.727,110.8435,8700.0
2014-10-06 15:00:00,123.73,123.87,123.58,123.79,20700.0,110.8435,110.9689,110.7091,110.8973,20700.0
2014-10-06 15:30:00,123.73,123.77,123.38,123.44,31700.0,110.8435,110.8793,110.53,110.5837,31700.0
2014-10-07 09:30:00,122.53,122.85,122.07,122.82,18300.0,109.7685,110.0552,109.3564,110.0283,18300.0
2014-10-07 10:00:00,122.85,123.11,122.46,122.75,8800.0,110.0552,110.2881,109.7058,109.9656,8800.0
2014-10-07 10:30:00,122.97,123.11,122.37,122.37,13600.0,110.1627,110.2881,109.6252,109.6252,13600.0
2014-10-07 11:00:00,122.2,122.37,122.03,122.17,5000.0,109.4729,109.6252,109.3206,109.446,5000.0
2014-10-07 11:30:00,122.17,122.26,121.86,122.19,3200.0,109.446,109.5266,109.1683,109.4639,3200.0
2014-10-07 12:00:00,122.17,122.62,122.17,122.54,4500.0,109.446,109.8491,109.446,109.7774,4500.0
2014-10-07 12:30:00,122.55,122.61,122.27,122.41,4000.0,109.7864,109.8402,109.5356,109.661,4000.0
2014-10-07 13:00:00,122.44,122.44,122.08,122.29,4700.0,109.6879,109.6879,109.3654,109.5535,4700.0
2014-10-07 13:30:00,122.23,122.23,121.9,122.12,8400.0,109.4997,109.4997,109.2041,109.4012,8400.0
2014-10-07 14:00:00,122.11,122.13,121.64,121.68,6000.0,109.3922,109.4101,108.9712,109.007,6000.0
2014-10-07 14:30:00,121.71,121.71,121.39,121.4,10700.0,109.0339,109.0339,108.7472,108.7562,10700.0
2014-10-07 15:00:00,121.4,121.49,121.11,121.27,10000.0,108.7562,108.8368,108.4964,108.6397,10000.0
2014-10-07 15:30:00,121.2,121.43,120.96,120.99,27600.0,108.577,108.7831,108.362,108.3889,27600.0
2014-10-08 09:30:00,121.12,121.25,120.51,120.86,9400.0,108.5053,108.6218,107.9589,108.2724,9400.0
2014-10-08 10:00:00,120.89,121.25,120.71,120.86,11300.0,108.2993,108.6218,108.138,108.2724,11300.0
2014-10-08 10:30:00,120.86,121.21,120.59,120.59,22700.0,108.2724,108.586,108.0305,108.0305,22700.0
2014-10-08 11:00:00,120.6,120.87,120.24,120.54,16900.0,108.0395,108.2814,107.717,107.9857,16900.0
2014-10-08 11:30:00,120.61,120.78,120.4,120.52,2900.0,108.0485,108.2007,107.8603,107.9678,2900.0
2014-10-08 12:00:00,120.64,120.72,120.52,120.52,1900.0,108.0753,108.147,107.9678,107.9678,1900.0
2014-10-08 12:30:00,120.54,120.8,120.52,120.68,4700.0,107.9857,108.2187,107.9678,108.1112,4700.0
2014-10-08 13:00:00,120.88,120.89,120.64,120.64,5300.0,108.2903,108.2993,108.0753,108.0753,5300.0
2014-10-08 13:30:00,120.66,120.89,120.66,120.83,5000.0,108.0932,108.2993,108.0932,108.2455,5000.0
2014-10-08 14:00:00,120.92,121.65,120.85,121.55,16600.0,108.3262,108.9801,108.2635,108.8906,16600.0
2014-10-08 14:30:00,121.53,121.82,121.52,121.73,34600.0,108.8726,109.1324,108.8637,109.0518,34600.0
2014-10-08 15:00:00,121.82,122.17,121.65,122.08,24000.0,109.1324,109.446,108.9801,109.3654,24000.0
2014-10-08 15:30:00,122.07,122.37,122.03,122.34,28700.0,109.3564,109.6252,109.3206,109.5983,28700.0
2014-10-09 09:30:00,122.24,122.36,121.11,121.11,11800.0,109.5087,109.6162,108.4964,108.4964,11800.0
2014-10-09 10:00:00,121.25,121.91,121.09,121.51,5700.0,108.6218,109.2131,108.4785,108.8547,5700.0
2014-10-09 10:30:00,121.45,121.46,120.93,121.4,5500.0,108.801,108.8099,108.3351,108.7562,5500.0
2014-10-09 11:00:00,121.32,121.82,121.26,121.29,8000.0,108.6845,109.1324,108.6308,108.6576,8000.0
2014-10-09 11:30:00,121.31,121.53,120.26,120.45,6500.0,108.6755,108.8726,107.7349,107.9051,6500.0
2014-10-09 12:00:00,120.34,120.5,119.75,119.77,5200.0,107.8066,107.9499,107.278,107.2959,5200.0
2014-10-09 12:30:00,119.76,120.09,119.65,120.02,7000.0,107.287,107.5826,107.1884,107.5199,7000.0
2014-10-09 13:00:00,120.04,120.12,119.38,119.87,12400.0,107.5378,107.6095,106.9466,107.3855,12400.0
2014-10-09 13:30:00,119.87,120.17,119.59,119.68,8800.0,107.3855,107.6543,107.1347,107.2153,8800.0
2014-10-09 14:00:00,119.65,119.73,119.44,119.59,7500.0,107.1884,107.2601,107.0003,107.1347,7500.0
2014-10-09 14:30:00,119.48,119.82,119.37,119.51,7800.0,107.0361,107.3407,106.9376,107.063,7800.0
2014-10-09 15:00:00,119.48,119.77,119.24,119.56,13100.0,107.0361,107.2959,106.8211,107.1078,13100.0
2014-10-09 15:30:00,119.76,119.86,119.26,119.29,24600.0,107.287,107.3766,106.8391,106.8659,24600.0
2014-10-10 09:30:00,119.15,119.66,118.63,119.32,15900.0,106.7405,107.1974,106.2747,106.8928,15900.0
2014-10-10 10:00:00,119.3,119.4,117.89,118.08,10600.0,106.8749,106.9645,105.6117,105.782,10600.0
2014-10-10 10:30:00,117.85,118.13,117.48,117.8,22700.0,105.5759,105.8267,105.2444,105.5311,22700.0
2014-10-10 11:00:00,117.62,117.89,116.9,117.34,16500.0,105.3699,105.6117,104.7249,105.119,16500.0
2014-10-10 11:30:00,117.25,117.63,117.2,117.49,6000.0,105.0384,105.3788,104.9936,105.2534,6000.0
2014-10-10 12:00:00,117.5,117.99,117.5,117.77,15000.0,105.2624,105.7013,105.2624,105.5042,15000.0
2014-10-10 12:30:00,117.77,117.91,117.34,117.61,33400.0,105.5042,105.6297,105.119,105.3609,33400.0
2014-10-10 13:00:00,117.46,117.69,117.1,117.12,37100.0,105.2265,105.4326,104.904,104.9219,37100.0
2014-10-10 13:30:00,117.32,117.77,117.18,117.57,9400.0,105.1011,105.5042,104.9757,105.3251,9400.0
2014-10-10 14:00:00,117.58,117.79,117.31,117.36,9800.0,105.334,105.5222,105.0922,105.1369,9800.0
2014-10-10 14:30:00,117.36,117.47,117.01,117.16,11200.0,105.1369,105.2355,104.8234,104.9578,11200.0
2014-10-10 15:00:00,117.12,117.34,116.82,117.05,11800.0,104.9219,105.119,104.6532,104.8592,11800.0
2014-10-10 15:30:00,117.06,117.06,116.28,116.28,36400.0,104.8682,104.8682,104.1694,104.1694,36400.0
2014-10-13 09:30:00,114.3,114.8,110.77,114.47,124900.0,102.3956,102.8436,99.2333,102.5479,124900.0
2014-10-13 10:00:00,114.29,115.8,114.11,115.59,22800.0,102.3867,103.7394,102.2254,103.5513,22800.0
2014-10-13 10:30:00,115.45,116.06,115.24,116.0,21600.0,103.4259,103.9723,103.2377,103.9186,21600.0
2014-10-13 11:00:00,115.93,116.62,115.58,115.58,17100.0,103.8559,104.474,103.5423,103.5423,17100.0
2014-10-13 11:30:00,115.89,116.82,115.89,116.76,9800.0,103.82,104.6532,103.82,104.5994,9800.0
2014-10-13 12:00:00,116.78,117.53,116.51,117.53,18300.0,104.6173,105.2892,104.3755,105.2892,18300.0
2014-10-13 12:30:00,117.53,117.97,117.25,117.7,20400.0,105.2892,105.6834,105.0384,105.4415,20400.0
2014-10-13 13:00:00,117.8,118.11,117.58,117.99,18800.0,105.5311,105.8088,105.334,105.7013,18800.0
2014-10-13 13:30:00,118.08,118.09,117.94,118.01,13000.0,105.782,105.7909,105.6565,105.7192,13000.0
2014-10-13 14:00:00,118.0,118.54,117.9,118.32,14200.0,105.7103,106.194,105.6207,105.997,14200.0
2014-10-13 14:30:00,118.22,118.23,117.96,118.06,10100.0,105.9074,105.9163,105.6745,105.764,10100.0
2014-10-13 15:00:00,118.06,118.14,117.84,118.02,24300.0,105.764,105.8357,105.567,105.7282,24300.0
2014-10-13 15:30:00,118.03,118.07,117.07,117.15,54100.0,105.7372,105.773,104.8771,104.9488,54100.0
2014-10-14 09:30:00,118.16,119.49,117.38,119.48,24400.0,105.8536,107.0451,105.1549,107.0361,24400.0
2014-10-14 10:00:00,119.51,120.57,119.32,120.57,40500.0,107.063,108.0126,106.8928,108.0126,40500.0
2014-10-14 10:30:00,120.42,121.66,120.26,120.43,41600.0,107.8782,108.9891,107.7349,107.8872,41600.0
2014-10-14 11:00:00,120.43,120.48,119.84,119.84,18100.0,107.8872,107.932,107.3587,107.3587,18100.0
2014-10-14 11:30:00,119.84,120.24,119.5,119.98,31000.0,107.3587,107.717,107.0541,107.4841,31000.0
2014-10-14 12:00:00,120.02,120.42,119.85,120.14,14300.0,107.5199,107.8782,107.3676,107.6274,14300.0
2014-10-14 12:30:00,120.04,120.04,119.45,119.45,20000.0,107.5378,107.5378,107.0093,107.0093,20000.0
2014-10-14 13:00:00,119.59,119.83,119.5,119.74,27900.0,107.1347,107.3497,107.0541,107.2691,27900.0
2014-10-14 13:30:00,119.7,120.08,119.69,120.08,34500.0,107.2332,107.5737,107.2243,107.5737,34500.0
2014-10-14 14:00:00,120.06,120.22,119.88,120.07,25400.0,107.5557,107.6991,107.3945,107.5647,25400.0
2014-10-14 14:30:00,120.06,120.91,119.97,120.9,53600.0,107.5557,108.3172,107.4751,108.3083,53600.0
2014-10-14 15:00:00,120.94,121.24,120.63,120.81,44300.0,108.3441,108.6128,108.0664,108.2276,44300.0
2014-10-14 15:30:00,120.74,120.81,120.27,120.47,91000.0,108.1649,108.2276,107.7439,107.923,91000.0
2014-10-15 09:30:00,118.77,120.37,118.06,120.26,56800.0,106.4001,107.8335,105.764,107.7349,56800.0
2014-10-15 10:00:00,120.34,120.98,120.17,120.65,33900.0,107.8066,108.3799,107.6543,108.0843,33900.0
2014-10-15 10:30:00,120.37,120.49,119.03,119.25,19200.0,107.8335,107.941,106.633,106.8301,19200.0
2014-10-15 11:00:00,119.13,119.94,118.96,119.23,25400.0,106.7226,107.4482,106.5703,106.8122,25400.0
2014-10-15 11:30:00,119.24,119.44,118.82,119.24,21600.0,106.8211,107.0003,106.4449,106.8211,21600.0
2014-10-15 12:00:00,119.21,119.32,118.75,119.17,21200.0,106.7943,106.8928,106.3822,106.7584,21200.0
2014-10-15 12:30:00,119.18,119.23,118.57,118.82,26100.0,106.7674,106.8122,106.2209,106.4449,26100.0
2014-10-15 13:00:00,118.81,119.05,118.34,118.34,24700.0,106.4359,106.6509,106.0149,106.0149,24700.0
2014-10-15 13:30:00,118.45,119.11,118.42,118.89,30200.0,106.1134,106.7047,106.0865,106.5076,30200.0
2014-10-15 14:00:00,118.83,119.51,118.35,119.2,35500.0,106.4538,107.063,106.0238,106.7853,35500.0
2014-10-15 14:30:00,119.31,119.87,119.16,119.81,28400.0,106.8839,107.3855,106.7495,107.3318,28400.0
2014-10-15 15:00:00,119.77,120.72,119.72,120.72,43200.0,107.2959,108.147,107.2511,108.147,43200.0
2014-10-15 15:30:00,120.74,121.34,120.23,120.29,72500.0,108.1649,108.7024,107.708,107.7618,72500.0
2014-10-16 09:30:00,118.36,119.95,118.35,118.93,15000.0,106.0328,107.4572,106.0238,106.5434,15000.0
2014-10-16 10:00:00,118.92,119.66,118.27,118.92,10600.0,106.5345,107.1974,105.9522,106.5345,10600.0
2014-10-16 10:30:00,119.04,119.96,118.81,119.76,14800.0,106.642,107.4662,106.4359,107.287,14800.0
2014-10-16 11:00:00,119.56,120.22,119.49,120.0,14000.0,107.1078,107.6991,107.0451,107.502,14000.0
2014-10-16 11:30:00,120.06,120.29,119.49,119.97,21800.0,107.5557,107.7618,107.0451,107.4751,21800.0
2014-10-16 12:00:00,119.96,120.18,119.59,119.72,13100.0,107.4662,107.6632,107.1347,107.2511,13100.0
2014-10-16 12:30:00,119.91,120.14,119.49,119.96,10700.0,107.4214,107.6274,107.0451,107.4662,10700.0
2014-10-16 13:00:00,119.98,120.25,119.94,120.18,8100.0,107.4841,107.7259,107.4482,107.6632,8100.0
2014-10-16 13:30:00,120.15,120.47,120.06,120.06,8900.0,107.6364,107.923,107.5557,107.5557,8900.0
2014-10-16 14:00:00,120.07,120.28,119.98,120.18,13600.0,107.5647,107.7528,107.4841,107.6632,13600.0
2014-10-16 14:30:00,120.19,120.24,119.98,120.09,22400.0,107.6722,107.717,107.4841,107.5826,22400.0
2014-10-16 15:00:00,120.04,120.43,119.99,120.36,23200.0,107.5378,107.8872,107.493,107.8245,23200.0
2014-10-16 15:30:00,120.33,120.52,120.0,120.27,33700.0,107.7976,107.9678,107.502,107.7439,33700.0
2014-10-17 09:30:00,121.75,121.8,120.35,120.99,7400.0,109.0697,109.1145,107.8155,108.3889,7400.0
2014-10-17 10:00:00,121.0,121.8,120.93,121.66,5400.0,108.3978,109.1145,108.3351,108.9891,5400.0
2014-10-17 10:30:00,121.85,121.87,121.04,121.38,22200.0,109.1593,109.1772,108.4337,108.7383,22200.0
2014-10-17 11:00:00,121.25,121.65,121.15,121.57,50600.0,108.6218,108.9801,108.5322,108.9085,50600.0
2014-10-17 11:30:00,121.61,121.82,121.43,121.5,9600.0,108.9443,109.1324,108.7831,108.8458,9600.0
2014-10-17 12:00:00,121.42,121.63,120.99,121.27,15000.0,108.7741,108.9622,108.3889,108.6397,15000.0
2014-10-17 12:30:00,121.41,121.76,121.21,121.62,13800.0,108.7651,109.0787,108.586,108.9533,13800.0
2014-10-17 13:00:00,121.55,121.7,121.44,121.59,8400.0,108.8906,109.0249,108.792,108.9264,8400.0
2014-10-17 13:30:00,121.5,121.8,121.45,121.59,13700.0,108.8458,109.1145,108.801,108.9264,13700.0
2014-10-17 14:00:00,121.63,121.84,121.46,121.76,8800.0,108.9622,109.1504,108.8099,109.0787,8800.0
2014-10-17 14:30:00,121.75,122.07,121.65,121.93,7800.0,109.0697,109.3564,108.9801,109.231,7800.0
2014-10-17 15:00:00,121.9,122.52,121.77,122.38,14200.0,109.2041,109.7595,109.0876,109.6341,14200.0
2014-10-17 15:30:00,122.47,122.52,121.8,122.05,47300.0,109.7147,109.7595,109.1145,109.3385,47300.0
2014-10-20 09:30:00,121.85,123.08,121.03,122.29,10000.0,109.1593,110.2612,108.4247,109.5535,10000.0
2014-10-20 10:00:00,122.14,122.73,121.99,122.46,11000.0,109.4191,109.9477,109.2847,109.7058,11000.0
2014-10-20 10:30:00,122.55,122.87,122.26,122.74,7900.0,109.7864,110.0731,109.5266,109.9566,7900.0
2014-10-20 11:00:00,122.76,123.04,122.49,122.81,6000.0,109.9745,110.2254,109.7327,110.0193,6000.0
2014-10-20 11:30:00,122.81,123.55,122.73,123.55,25400.0,110.0193,110.6823,109.9477,110.6823,25400.0
2014-10-20 12:00:00,123.55,123.78,123.46,123.58,13500.0,110.6823,110.8883,110.6016,110.7091,13500.0
2014-10-20 12:30:00,123.61,123.88,123.34,123.48,18900.0,110.736,110.9779,110.4941,110.6195,18900.0
2014-10-20 13:00:00,123.6,123.71,123.38,123.67,8500.0,110.727,110.8256,110.53,110.7898,8500.0
2014-10-20 13:30:00,123.67,123.7,123.24,123.24,10300.0,110.7898,110.8166,110.4045,110.4045,10300.0
2014-10-20 14:00:00,123.26,123.47,123.06,123.16,12600.0,110.4225,110.6106,110.2433,110.3329,12600.0
2014-10-20 14:30:00,123.15,123.27,123.0,123.27,10800.0,110.3239,110.4314,110.1895,110.4314,10800.0
2014-10-20 15:00:00,123.34,123.8,123.34,123.69,15000.0,110.4941,110.9062,110.4941,110.8077,15000.0
2014-10-20 15:30:00,123.71,124.12,123.68,124.04,33700.0,110.8256,111.1929,110.7987,111.1212,33700.0
2014-10-21 09:30:00,124.53,125.47,124.46,125.44,11700.0,111.5602,112.4023,111.4975,112.3754,11700.0
2014-10-21 10:00:00,125.45,125.64,125.31,125.52,8900.0,112.3844,112.5546,112.2589,112.4471,8900.0
2014-10-21 10:30:00,125.58,125.87,125.5,125.8,9100.0,112.5008,112.7606,112.4292,112.6979,9100.0
2014-10-21 11:00:00,125.84,126.01,125.64,126.01,6700.0,112.7337,112.886,112.5546,112.886,6700.0
2014-10-21 11:30:00,126.02,126.17,125.83,125.83,10800.0,112.895,113.0294,112.7248,112.7248,10800.0
2014-10-21 12:00:00,125.92,126.05,125.78,125.97,6400.0,112.8054,112.9219,112.68,112.8502,6400.0
2014-10-21 12:30:00,125.92,126.08,125.89,126.02,11100.0,112.8054,112.9488,112.7785,112.895,11100.0
2014-10-21 13:00:00,126.07,126.22,125.94,126.15,8100.0,112.9398,113.0742,112.8233,113.0115,8100.0
2014-10-21 13:30:00,126.27,126.45,126.22,126.42,4600.0,113.119,113.2802,113.0742,113.2533,4600.0
2014-10-21 14:00:00,126.36,126.46,126.27,126.36,15700.0,113.1996,113.2892,113.119,113.1996,15700.0
2014-10-21 14:30:00,126.42,126.48,126.36,126.37,9500.0,113.2533,113.3071,113.1996,113.2086,9500.0
2014-10-21 15:00:00,126.38,126.77,126.36,126.77,18800.0,113.2175,113.5669,113.1996,113.5669,18800.0
2014-10-21 15:30:00,126.79,126.81,126.29,126.54,45300.0,113.5848,113.6027,113.1369,113.3608,45300.0
2014-10-22 09:30:00,127.0,127.64,126.83,127.59,15700.0,113.7729,114.3463,113.6206,114.3015,15700.0
2014-10-22 10:00:00,127.55,128.1,127.16,127.97,20000.0,114.2657,114.7584,113.9163,114.6419,20000.0
2014-10-22 10:30:00,127.95,128.24,127.88,128.12,12700.0,114.624,114.8838,114.5613,114.7763,12700.0
2014-10-22 11:00:00,128.16,128.23,127.93,128.05,13600.0,114.8121,114.8748,114.6061,114.7136,13600.0
2014-10-22 11:30:00,127.92,128.05,127.74,127.76,6200.0,114.5971,114.7136,114.4359,114.4538,6200.0
2014-10-22 12:00:00,127.78,127.83,127.49,127.65,6600.0,114.4717,114.5165,114.2119,114.3552,6600.0
2014-10-22 12:30:00,127.5,127.6,126.95,127.08,8300.0,114.2209,114.3104,113.7281,113.8446,8300.0
2014-10-22 13:00:00,127.06,127.29,126.82,126.87,18100.0,113.8267,114.0327,113.6117,113.6565,18100.0
2014-10-22 13:30:00,126.78,127.0,126.67,126.69,7800.0,113.5758,113.7729,113.4773,113.4952,7800.0
2014-10-22 14:00:00,126.67,126.81,126.19,126.33,17500.0,113.4773,113.6027,113.0473,113.1727,17500.0
2014-10-22 14:30:00,126.34,126.44,126.04,126.36,16200.0,113.1817,113.2713,112.9129,113.1996,16200.0
2014-10-22 15:00:00,126.48,126.54,126.07,126.34,15900.0,113.3071,113.3608,112.9398,113.1817,15900.0
2014-10-22 15:30:00,126.28,126.3,125.69,125.76,25200.0,113.1279,113.1458,112.5994,112.6621,25200.0
2014-10-23 09:30:00,127.3,127.71,126.83,127.09,58900.0,114.0417,114.409,113.6206,113.8536,58900.0
2014-10-23 10:00:00,127.07,127.53,127.07,127.41,30800.0,113.8356,114.2477,113.8356,114.1402,30800.0
2014-10-23 10:30:00,127.48,127.72,127.17,127.72,8100.0,114.2029,114.4179,113.9252,114.4179,8100.0
2014-10-23 11:00:00,127.63,127.97,127.52,127.56,25700.0,114.3373,114.6419,114.2388,114.2746,25700.0
2014-10-23 11:30:00,127.56,127.7,127.27,127.3,8000.0,114.2746,114.4,114.0148,114.0417,8000.0
2014-10-23 12:00:00,127.31,127.37,127.05,127.21,30300.0,114.0506,114.1044,113.8177,113.9611,30300.0
2014-10-23 12:30:00,127.2,127.26,126.87,126.9,12300.0,113.9521,114.0059,113.6565,113.6834,12300.0
2014-10-23 13:00:00,126.9,127.05,126.89,127.0,2700.0,113.6834,113.8177,113.6744,113.7729,2700.0
2014-10-23 13:30:00,126.96,127.11,126.9,126.97,18400.0,113.7371,113.8715,113.6834,113.7461,18400.0
2014-10-23 14:00:00,126.97,127.09,126.84,127.02,31000.0,113.7461,113.8536,113.6296,113.7909,31000.0
2014-10-23 14:30:00,127.09,127.18,126.72,126.9,20500.0,113.8536,113.9342,113.5221,113.6834,20500.0
2014-10-23 15:00:00,126.75,126.77,126.34,126.5,18000.0,113.549,113.5669,113.1817,113.325,18000.0
2014-10-23 15:30:00,126.5,126.75,126.35,126.44,39500.0,113.325,113.549,113.1906,113.2713,39500.0
2014-10-24 09:30:00,126.32,127.26,126.32,127.04,6200.0,113.1638,114.0059,113.1638,113.8088,6200.0
2014-10-24 10:00:00,127.06,127.11,126.43,126.45,21900.0,113.8267,113.8715,113.2623,113.2802,21900.0
2014-10-24 10:30:00,126.57,126.75,126.39,126.59,10100.0,113.3877,113.549,113.2265,113.4056,10100.0
2014-10-24 11:00:00,126.68,127.11,126.61,126.95,9800.0,113.4863,113.8715,113.4236,113.7281,9800.0
2014-10-24 11:30:00,126.98,127.24,126.85,126.85,104000.0,113.755,113.9879,113.6386,113.6386,104000.0
2014-10-24 12:00:00,126.94,127.09,126.84,126.97,7600.0,113.7192,113.8536,113.6296,113.7461,7600.0
2014-10-24 12:30:00,126.88,127.04,126.84,126.97,9500.0,113.6654,113.8088,113.6296,113.7461,9500.0
2014-10-24 13:00:00,126.89,127.07,126.87,126.95,8300.0,113.6744,113.8356,113.6565,113.7281,8300.0
2014-10-24 13:30:00,127.02,127.11,126.79,127.07,13200.0,113.7909,113.8715,113.5848,113.8356,13200.0
2014-10-24 14:00:00,127.05,127.11,126.78,126.78,14900.0,113.8177,113.8715,113.5758,113.5758,14900.0
2014-10-24 14:30:00,126.87,126.96,126.6,126.65,16700.0,113.6565,113.7371,113.4146,113.4594,16700.0
2014-10-24 15:00:00,126.73,126.83,126.49,126.59,16000.0,113.5311,113.6206,113.3161,113.4056,16000.0
2014-10-24 15:30:00,126.67,126.94,126.49,126.87,30000.0,113.4773,113.7192,113.3161,113.6565,30000.0
2014-10-27 09:30:00,126.64,127.53,126.51,126.51,11600.0,113.4504,114.2477,113.334,113.334,11600.0
2014-10-27 10:00:00,126.94,127.5,126.44,127.45,11900.0,113.7192,114.2209,113.2713,114.1761,11900.0
2014-10-27 10:30:00,127.57,127.93,127.24,127.93,16100.0,114.2836,114.6061,113.9879,114.6061,16100.0
2014-10-27 11:00:00,127.94,128.32,127.92,128.32,17300.0,114.615,114.9555,114.5971,114.9555,17300.0
2014-10-27 11:30:00,128.32,128.34,127.74,127.77,7300.0,114.9555,114.9734,114.4359,114.4627,7300.0
2014-10-27 12:00:00,127.88,128.05,127.58,127.83,8800.0,114.5613,114.7136,114.2925,114.5165,8800.0
2014-10-27 12:30:00,127.85,128.07,127.83,128.01,12600.0,114.5344,114.7315,114.5165,114.6777,12600.0
2014-10-27 13:00:00,127.99,128.19,127.88,127.88,6700.0,114.6598,114.839,114.5613,114.5613,6700.0
2014-10-27 13:30:00,127.89,128.09,127.77,128.09,7800.0,114.5702,114.7494,114.4627,114.7494,7800.0
2014-10-27 14:00:00,128.03,128.18,127.99,128.0,9900.0,114.6957,114.83,114.6598,114.6688,9900.0
2014-10-27 14:30:00,128.0,128.03,127.83,127.98,7500.0,114.6688,114.6957,114.5165,114.6509,7500.0
2014-10-27 15:00:00,128.0,128.09,127.88,128.03,18900.0,114.6688,114.7494,114.5613,114.6957,18900.0
2014-10-27 15:30:00,128.04,128.15,127.96,128.11,40400.0,114.7046,114.8032,114.633,114.7673,40400.0
2014-10-28 09:30:00,128.5,129.19,128.21,129.0,162100.0,115.1167,115.7348,114.8569,115.5646,162100.0
2014-10-28 10:00:00,129.13,129.36,128.97,129.09,22800.0,115.6811,115.8871,115.5378,115.6453,22800.0
2014-10-28 10:30:00,129.13,129.17,128.97,129.15,30700.0,115.6811,115.7169,115.5378,115.699,30700.0
2014-10-28 11:00:00,129.13,129.17,128.97,129.04,14900.0,115.6811,115.7169,115.5378,115.6005,14900.0
2014-10-28 11:30:00,129.11,129.11,129.0,129.09,13300.0,115.6632,115.6632,115.5646,115.6453,13300.0
2014-10-28 12:00:00,129.1,129.2,129.04,129.09,13600.0,115.6542,115.7438,115.6005,115.6453,13600.0
2014-10-28 12:30:00,129.09,129.11,128.97,129.04,29800.0,115.6453,115.6632,115.5378,115.6005,29800.0
2014-10-28 13:00:00,129.02,129.18,129.02,129.12,33600.0,115.5826,115.7259,115.5826,115.6721,33600.0
2014-10-28 13:30:00,129.08,129.29,129.07,129.15,11200.0,115.6363,115.8244,115.6273,115.699,11200.0
2014-10-28 14:00:00,129.17,129.29,129.12,129.22,11200.0,115.7169,115.8244,115.6721,115.7617,11200.0
2014-10-28 14:30:00,129.23,129.28,129.14,129.18,16100.0,115.7707,115.8155,115.6901,115.7259,16100.0
2014-10-28 15:00:00,129.22,129.54,129.2,129.46,25700.0,115.7617,116.0484,115.7438,115.9767,25700.0
2014-10-28 15:30:00,129.49,129.73,129.38,129.4,108100.0,116.0036,116.2186,115.9051,115.923,108100.0
2014-10-29 09:30:00,129.35,130.64,129.35,130.64,14800.0,115.8782,117.0338,115.8782,117.0338,14800.0
2014-10-29 10:00:00,130.47,130.56,130.05,130.34,18900.0,116.8815,116.9622,116.5053,116.7651,18900.0
2014-10-29 10:30:00,130.35,130.55,130.06,130.18,8200.0,116.774,116.9532,116.5142,116.6217,8200.0
2014-10-29 11:00:00,130.15,130.22,129.97,130.14,8000.0,116.5949,116.6576,116.4336,116.5859,8000.0
2014-10-29 11:30:00,130.18,130.18,129.84,130.09,3800.0,116.6217,116.6217,116.3171,116.5411,3800.0
2014-10-29 12:00:00,130.04,130.15,129.53,129.67,11500.0,116.4963,116.5949,116.0394,116.1649,11500.0
2014-10-29 12:30:00,129.7,129.83,129.67,129.82,3500.0,116.1917,116.3082,116.1649,116.2992,3500.0
2014-10-29 13:00:00,129.79,129.94,129.72,129.76,3700.0,116.2724,116.4067,116.2096,116.2455,3700.0
2014-10-29 13:30:00,129.79,129.79,129.63,129.74,6900.0,116.2724,116.2724,116.129,116.2276,6900.0
2014-10-29 14:00:00,129.75,129.9,129.23,129.68,13200.0,116.2365,116.3709,115.7707,116.1738,13200.0
2014-10-29 14:30:00,129.75,129.87,129.47,129.81,12700.0,116.2365,116.344,115.9857,116.2903,12700.0
2014-10-29 15:00:00,129.77,129.86,129.4,129.86,10500.0,116.2544,116.3351,115.923,116.3351,10500.0
2014-10-29 15:30:00,129.86,129.99,129.71,129.89,39000.0,116.3351,116.4515,116.2007,116.3619,39000.0
2014-10-30 09:30:00,129.63,130.06,129.63,130.05,8300.0,116.129,116.5142,116.129,116.5053,8300.0
2014-10-30 10:00:00,129.87,130.05,129.67,130.05,5600.0,116.344,116.5053,116.1649,116.5053,5600.0
2014-10-30 10:30:00,130.01,130.04,129.88,129.99,8700.0,116.4694,116.4963,116.353,116.4515,8700.0
2014-10-30 11:00:00,130.02,130.24,129.91,130.0,11000.0,116.4784,116.6755,116.3799,116.4605,11000.0
2014-10-30 11:30:00,130.0,130.21,129.91,130.13,15600.0,116.4605,116.6486,116.3799,116.5769,15600.0
2014-10-30 12:00:00,130.06,130.19,129.97,130.0,25500.0,116.5142,116.6307,116.4336,116.4605,25500.0
2014-10-30 12:30:00,130.15,130.23,130.06,130.1,5100.0,116.5949,116.6665,116.5142,116.5501,5100.0
2014-10-30 13:00:00,130.1,130.66,129.95,130.32,9000.0,116.5501,117.0517,116.4157,116.7472,9000.0
2014-10-30 13:30:00,130.38,130.44,130.21,130.23,13600.0,116.8009,116.8547,116.6486,116.6665,13600.0
2014-10-30 14:00:00,130.27,130.44,130.19,130.25,7100.0,116.7024,116.8547,116.6307,116.6844,7100.0
2014-10-30 14:30:00,130.28,130.32,129.96,129.99,7900.0,116.7113,116.7472,116.4247,116.4515,7900.0
2014-10-30 15:00:00,130.08,130.19,129.92,129.96,6500.0,116.5322,116.6307,116.3888,116.4247,6500.0
2014-10-30 15:30:00,129.97,130.36,129.93,130.35,21500.0,116.4336,116.783,116.3978,116.774,21500.0
2014-10-31 09:30:00,132.01,132.12,130.98,131.43,10300.0,118.2611,118.3597,117.3384,117.7416,10300.0
2014-10-31 10:00:00,131.42,131.58,131.03,131.29,8800.0,117.7326,117.8759,117.3832,117.6161,8800.0
2014-10-31 10:30:00,131.29,131.6,131.22,131.6,10000.0,117.6161,117.8938,117.5534,117.8938,10000.0
2014-10-31 11:00:00,131.56,131.75,131.49,131.75,4000.0,117.858,118.0282,117.7953,118.0282,4000.0
2014-10-31 11:30:00,131.78,131.78,131.35,131.43,4400.0,118.0551,118.0551,117.6699,117.7416,4400.0
2014-10-31 12:00:00,131.42,131.46,131.12,131.35,7500.0,117.7326,117.7684,117.4638,117.6699,7500.0
2014-10-31 12:30:00,131.45,131.8,131.41,131.75,6600.0,117.7595,118.073,117.7236,118.0282,6600.0
2014-10-31 13:00:00,131.74,131.84,131.6,131.69,11200.0,118.0193,118.1088,117.8938,117.9745,11200.0
2014-10-31 13:30:00,131.64,131.64,131.37,131.4,5300.0,117.9297,117.9297,117.6878,117.7147,5300.0
2014-10-31 14:00:00,131.43,131.78,131.31,131.52,10000.0,117.7416,118.0551,117.634,117.8222,10000.0
2014-10-31 14:30:00,131.56,131.58,131.25,131.32,7100.0,117.858,117.8759,117.5803,117.643,7100.0
2014-10-31 15:00:00,131.33,131.49,131.16,131.49,18000.0,117.652,117.7953,117.4997,117.7953,18000.0
2014-10-31 15:30:00,131.54,131.66,131.36,131.41,38900.0,117.8401,117.9476,117.6788,117.7236,38900.0
2014-11-03 09:30:00,131.16,132.21,130.75,131.4,9000.0,117.4997,118.4403,117.1324,117.7147,9000.0
2014-11-03 10:00:00,131.49,131.75,131.33,131.58,8900.0,117.7953,118.0282,117.652,117.8759,8900.0
2014-11-03 10:30:00,131.52,131.65,131.25,131.37,5900.0,117.8222,117.9386,117.5803,117.6878,5900.0
2014-11-03 11:00:00,131.45,131.58,131.31,131.42,10700.0,117.7595,117.8759,117.634,117.7326,10700.0
2014-11-03 11:30:00,131.44,131.5,131.34,131.5,11200.0,117.7505,117.8043,117.6609,117.8043,11200.0
2014-11-03 12:00:00,131.48,131.52,131.37,131.5,9600.0,117.7863,117.8222,117.6878,117.8043,9600.0
2014-11-03 12:30:00,131.52,131.71,131.52,131.6,6000.0,117.8222,117.9924,117.8222,117.8938,6000.0
2014-11-03 13:00:00,131.5,131.61,131.47,131.5,5500.0,117.8043,117.9028,117.7774,117.8043,5500.0
2014-11-03 13:30:00,131.49,131.59,131.46,131.59,8100.0,117.7953,117.8849,117.7684,117.8849,8100.0
2014-11-03 14:00:00,131.58,131.58,131.17,131.2,13500.0,117.8759,117.8759,117.5086,117.5355,13500.0
2014-11-03 14:30:00,131.17,131.35,130.93,131.32,21500.0,117.5086,117.6699,117.2936,117.643,21500.0
2014-11-03 15:00:00,131.33,131.46,131.21,131.21,14500.0,117.652,117.7684,117.5445,117.5445,14500.0
2014-11-03 15:30:00,131.22,131.59,131.21,131.31,53000.0,117.5534,117.8849,117.5445,117.634,53000.0
2014-11-04 09:30:00,131.39,132.0,131.31,131.56,8800.0,117.7057,118.2522,117.634,117.858,8800.0
2014-11-04 10:00:00,131.85,132.56,131.85,132.12,19200.0,118.1178,118.7539,118.1178,118.3597,19200.0
2014-11-04 10:30:00,132.07,132.22,131.95,132.03,7400.0,118.3149,118.4493,118.2074,118.2791,7400.0
2014-11-04 11:00:00,131.94,132.14,131.92,132.1,6600.0,118.1984,118.3776,118.1805,118.3418,6600.0
2014-11-04 11:30:00,132.1,132.15,131.85,132.02,22500.0,118.3418,118.3866,118.1178,118.2701,22500.0
2014-11-04 12:00:00,132.06,132.34,132.06,132.24,8100.0,118.3059,118.5568,118.3059,118.4672,8100.0
2014-11-04 12:30:00,132.19,132.42,132.17,132.42,8900.0,118.4224,118.6284,118.4045,118.6284,8900.0
2014-11-04 13:00:00,132.39,132.44,132.3,132.39,9800.0,118.6016,118.6464,118.5209,118.6016,9800.0
2014-11-04 13:30:00,132.37,132.6,132.35,132.58,6100.0,118.5836,118.7897,118.5657,118.7718,6100.0
2014-11-04 14:00:00,132.59,132.63,132.31,132.35,9400.0,118.7807,118.8166,118.5299,118.5657,9400.0
2014-11-04 14:30:00,132.36,132.57,132.34,132.54,8800.0,118.5747,118.7628,118.5568,118.7359,8800.0
2014-11-04 15:00:00,132.52,132.54,132.42,132.48,6900.0,118.718,118.7359,118.6284,118.6822,6900.0
2014-11-04 15:30:00,132.48,132.6,132.35,132.48,20900.0,118.6822,118.7897,118.5657,118.6822,20900.0
2014-11-05 09:30:00,133.46,134.13,133.02,133.47,15100.0,119.5601,120.1603,119.166,119.5691,15100.0
2014-11-05 10:00:00,133.49,133.63,133.02,133.28,8000.0,119.587,119.7124,119.166,119.3989,8000.0
2014-11-05 10:30:00,133.21,133.28,132.8,132.81,9200.0,119.3362,119.3989,118.9689,118.9778,9200.0
2014-11-05 11:00:00,132.85,132.85,132.52,132.61,12000.0,119.0137,119.0137,118.718,118.7987,12000.0
2014-11-05 11:30:00,132.6,133.03,132.51,133.03,7800.0,118.7897,119.1749,118.7091,119.1749,7800.0
2014-11-05 12:00:00,133.06,133.13,133.01,133.01,10300.0,119.2018,119.2645,119.157,119.157,10300.0
2014-11-05 12:30:00,132.91,133.11,132.78,133.06,10000.0,119.0674,119.2466,118.9509,119.2018,10000.0
2014-11-05 13:00:00,133.07,133.19,133.03,133.03,10900.0,119.2107,119.3182,119.1749,119.1749,10900.0
2014-11-05 13:30:00,133.02,133.05,132.75,132.99,10600.0,119.166,119.1928,118.9241,119.1391,10600.0
2014-11-05 14:00:00,133.01,133.15,132.98,133.01,12700.0,119.157,119.2824,119.1301,119.157,12700.0
2014-11-05 14:30:00,133.01,133.05,132.93,133.01,10100.0,119.157,119.1928,119.0853,119.157,10100.0
2014-11-05 15:00:00,133.03,133.11,132.74,132.76,6400.0,119.1749,119.2466,118.9151,118.933,6400.0
2014-11-05 15:30:00,132.76,132.87,132.67,132.75,35600.0,118.933,119.0316,118.8524,118.9241,35600.0
2014-11-06 09:30:00,132.43,133.56,131.94,133.09,11300.0,118.6374,119.6497,118.1984,119.2287,11300.0
2014-11-06 10:00:00,133.04,133.28,132.87,133.24,10200.0,119.1839,119.3989,119.0316,119.363,10200.0
2014-11-06 10:30:00,133.23,133.23,132.97,133.1,8000.0,119.3541,119.3541,119.1212,119.2376,8000.0
2014-11-06 11:00:00,133.06,133.37,133.06,133.3,7900.0,119.2018,119.4795,119.2018,119.4168,7900.0
2014-11-06 11:30:00,133.43,133.55,133.29,133.55,13500.0,119.5333,119.6408,119.4078,119.6408,13500.0
2014-11-06 12:00:00,133.52,133.59,133.42,133.5,5500.0,119.6139,119.6766,119.5243,119.596,5500.0
2014-11-06 12:30:00,133.52,133.67,133.5,133.65,7300.0,119.6139,119.7483,119.596,119.7303,7300.0
2014-11-06 13:00:00,133.63,133.74,133.51,133.58,9400.0,119.7124,119.811,119.6049,119.6676,9400.0
2014-11-06 13:30:00,133.6,133.67,133.24,133.34,13800.0,119.6855,119.7483,119.363,119.4526,13800.0
2014-11-06 14:00:00,133.39,133.44,133.25,133.44,6500.0,119.4974,119.5422,119.372,119.5422,6500.0
2014-11-06 14:30:00,133.49,133.49,133.31,133.43,6500.0,119.587,119.587,119.4257,119.5333,6500.0
2014-11-06 15:00:00,133.45,133.45,133.28,133.41,8000.0,119.5512,119.5512,119.3989,119.5153,8000.0
2014-11-06 15:30:00,133.44,133.51,133.38,133.49,23400.0,119.5422,119.6049,119.4885,119.587,23400.0
2014-11-07 09:30:00,133.36,134.31,132.92,133.57,5400.0,119.4705,120.3216,119.0764,119.6587,5400.0
2014-11-07 10:00:00,133.58,133.94,133.58,133.91,6300.0,119.6676,119.9901,119.6676,119.9633,6300.0
2014-11-07 10:30:00,133.82,134.51,133.82,134.5,6500.0,119.8826,120.5008,119.8826,120.4918,6500.0
2014-11-07 11:00:00,134.5,134.54,134.38,134.38,35900.0,120.4918,120.5276,120.3843,120.3843,35900.0
2014-11-07 11:30:00,134.38,134.54,134.25,134.46,6100.0,120.3843,120.5276,120.2678,120.456,6100.0
2014-11-07 12:00:00,134.46,134.65,134.46,134.63,5500.0,120.456,120.6262,120.456,120.6083,5500.0
2014-11-07 12:30:00,134.57,134.63,134.54,134.61,6300.0,120.5545,120.6083,120.5276,120.5904,6300.0
2014-11-07 13:00:00,134.59,134.64,134.53,134.56,5000.0,120.5724,120.6172,120.5187,120.5456,5000.0
2014-11-07 13:30:00,134.66,134.83,134.53,134.68,9000.0,120.6351,120.7874,120.5187,120.6531,9000.0
2014-11-07 14:00:00,134.61,134.8,134.48,134.48,5700.0,120.5904,120.7606,120.4739,120.4739,5700.0
2014-11-07 14:30:00,134.46,134.64,134.41,134.57,7200.0,120.456,120.6172,120.4112,120.5545,7200.0
2014-11-07 15:00:00,134.59,134.6,134.27,134.28,10800.0,120.5724,120.5814,120.2858,120.2947,10800.0
2014-11-07 15:30:00,134.23,134.53,134.17,134.53,18900.0,120.2499,120.5187,120.1962,120.5187,18900.0
2014-11-10 09:30:00,134.39,134.79,134.09,134.44,3200.0,120.3933,120.7516,120.1245,120.4381,3200.0
2014-11-10 10:00:00,134.65,134.92,134.63,134.82,8100.0,120.6262,120.8681,120.6083,120.7785,8100.0
2014-11-10 10:30:00,134.96,135.5,134.92,135.5,7900.0,120.9039,121.3877,120.8681,121.3877,7900.0
2014-11-10 11:00:00,135.55,135.77,135.2,135.3,12900.0,121.4325,121.6295,121.1189,121.2085,12900.0
2014-11-10 11:30:00,135.26,135.32,135.13,135.2,5200.0,121.1727,121.2264,121.0562,121.1189,5200.0
2014-11-10 12:00:00,135.19,135.24,135.12,135.13,3700.0,121.1099,121.1547,121.0472,121.0562,3700.0
2014-11-10 12:30:00,135.13,135.23,135.06,135.17,9800.0,121.0562,121.1458,120.9935,121.092,9800.0
2014-11-10 13:00:00,135.25,135.29,135.19,135.25,3300.0,121.1637,121.1995,121.1099,121.1637,3300.0
2014-11-10 13:30:00,135.24,135.26,135.11,135.17,10500.0,121.1547,121.1727,121.0383,121.092,10500.0
2014-11-10 14:00:00,135.26,135.37,135.25,135.37,9000.0,121.1727,121.2712,121.1637,121.2712,9000.0
2014-11-10 14:30:00,135.35,135.52,135.32,135.42,5000.0,121.2533,121.4056,121.2264,121.316,5000.0
2014-11-10 15:00:00,135.42,136.01,135.36,135.92,13800.0,121.316,121.8445,121.2622,121.7639,13800.0
2014-11-10 15:30:00,135.92,136.14,135.8,136.05,38900.0,121.7639,121.961,121.6564,121.8804,38900.0
2014-11-11 09:30:00,136.23,136.23,135.14,135.14,7300.0,122.0416,122.0416,121.0652,121.0652,7300.0
2014-11-11 10:00:00,135.2,135.55,135.03,135.5,9900.0,121.1189,121.4325,120.9666,121.3877,9900.0
2014-11-11 10:30:00,135.45,135.62,135.43,135.53,12100.0,121.3429,121.4952,121.325,121.4145,12100.0
2014-11-11 11:00:00,135.59,135.87,135.49,135.87,17300.0,121.4683,121.7191,121.3787,121.7191,17300.0
2014-11-11 11:30:00,135.89,136.02,135.83,135.99,8000.0,121.737,121.8535,121.6833,121.8266,8000.0
2014-11-11 12:00:00,135.96,136.0,135.8,135.9,5200.0,121.7998,121.8356,121.6564,121.746,5200.0
2014-11-11 12:30:00,135.91,136.19,135.91,136.19,4200.0,121.755,122.0058,121.755,122.0058,4200.0
2014-11-11 13:00:00,136.19,136.19,135.79,135.86,25800.0,122.0058,122.0058,121.6475,121.7102,25800.0
2014-11-11 13:30:00,135.85,136.09,135.85,135.9,5300.0,121.7012,121.9162,121.7012,121.746,5300.0
2014-11-11 14:00:00,135.87,135.91,135.81,135.86,9800.0,121.7191,121.755,121.6654,121.7102,9800.0
2014-11-11 14:30:00,135.84,135.91,135.8,135.87,8700.0,121.6922,121.755,121.6564,121.7191,8700.0
2014-11-11 15:00:00,135.88,136.03,135.88,135.91,8700.0,121.7281,121.8625,121.7281,121.755,8700.0
2014-11-11 15:30:00,135.94,136.01,135.85,136.0,20400.0,121.7818,121.8445,121.7012,121.8356,20400.0
2014-11-12 09:30:00,135.24,136.77,135.24,136.77,22200.0,121.1547,122.5254,121.1547,122.5254,22200.0
2014-11-12 10:00:00,136.74,136.94,136.65,136.78,9600.0,122.4985,122.6777,122.4179,122.5343,9600.0
2014-11-12 10:30:00,136.77,136.89,136.69,136.81,8600.0,122.5254,122.6329,122.4537,122.5612,8600.0
2014-11-12 11:00:00,136.82,137.03,136.72,137.0,9000.0,122.5702,122.7583,122.4806,122.7314,9000.0
2014-11-12 11:30:00,137.03,137.24,137.03,137.05,8000.0,122.7583,122.9464,122.7583,122.7762,8000.0
2014-11-12 12:00:00,137.08,137.33,137.08,137.32,9200.0,122.8031,123.0271,122.8031,123.0181,9200.0
2014-11-12 12:30:00,137.3,137.43,137.29,137.41,5400.0,123.0002,123.1167,122.9912,123.0987,5400.0
2014-11-12 13:00:00,137.4,137.41,137.25,137.34,8900.0,123.0898,123.0987,122.9554,123.036,8900.0
2014-11-12 13:30:00,137.42,137.44,137.25,137.33,6200.0,123.1077,123.1256,122.9554,123.0271,6200.0
2014-11-12 14:00:00,137.31,137.52,137.26,137.49,5400.0,123.0091,123.1973,122.9644,123.1704,5400.0
2014-11-12 14:30:00,137.48,137.57,137.45,137.51,13700.0,123.1614,123.2421,123.1346,123.1883,13700.0
2014-11-12 15:00:00,137.48,137.68,137.48,137.54,15200.0,123.1614,123.3406,123.1614,123.2152,15200.0
2014-11-12 15:30:00,137.59,137.85,137.47,137.51,26800.0,123.26,123.4929,123.1525,123.1883,26800.0
2014-11-13 09:30:00,137.96,138.26,137.14,137.77,7100.0,123.5915,123.8602,122.8569,123.4212,7100.0
2014-11-13 10:00:00,137.86,138.0,137.59,137.91,20600.0,123.5019,123.6273,123.26,123.5467,20600.0
2014-11-13 10:30:00,137.97,137.99,137.56,137.7,8500.0,123.6004,123.6183,123.2331,123.3585,8500.0
2014-11-13 11:00:00,137.75,137.86,137.64,137.79,8600.0,123.4033,123.5019,123.3048,123.4392,8600.0
2014-11-13 11:30:00,137.82,137.82,137.58,137.73,10000.0,123.466,123.466,123.251,123.3854,10000.0
2014-11-13 12:00:00,137.72,137.95,137.64,137.94,7700.0,123.3764,123.5825,123.3048,123.5735,7700.0
2014-11-13 12:30:00,137.93,138.08,137.92,137.92,12100.0,123.5646,123.699,123.5556,123.5556,12100.0
2014-11-13 13:00:00,137.93,138.0,137.63,137.67,11700.0,123.5646,123.6273,123.2958,123.3317,11700.0
2014-11-13 13:30:00,137.67,137.7,137.52,137.62,13700.0,123.3317,123.3585,123.1973,123.2869,13700.0
2014-11-13 14:00:00,137.58,137.69,137.52,137.61,6100.0,123.251,123.3496,123.1973,123.2779,6100.0
2014-11-13 14:30:00,137.63,137.92,137.62,137.75,7700.0,123.2958,123.5556,123.2869,123.4033,7700.0
2014-11-13 15:00:00,137.76,137.95,137.64,137.64,8800.0,123.4123,123.5825,123.3048,123.3048,8800.0
2014-11-13 15:30:00,137.56,137.88,137.56,137.75,20900.0,123.2331,123.5198,123.2331,123.4033,20900.0
2014-11-14 09:30:00,137.92,137.92,137.62,137.75,5200.0,123.5556,123.5556,123.2869,123.4033,5200.0
2014-11-14 10:00:00,137.79,138.03,137.72,137.72,14900.0,123.4392,123.6542,123.3764,123.3764,14900.0
2014-11-14 10:30:00,137.72,138.03,137.57,137.9,8300.0,123.3764,123.6542,123.2421,123.5377,8300.0
2014-11-14 11:00:00,137.9,137.98,137.41,137.41,14100.0,123.5377,123.6094,123.0987,123.0987,14100.0
2014-11-14 11:30:00,137.41,137.45,137.08,137.12,7900.0,123.0987,123.1346,122.8031,122.8389,7900.0
2014-11-14 12:00:00,137.16,137.19,136.94,136.95,5900.0,122.8748,122.9016,122.6777,122.6866,5900.0
2014-11-14 12:30:00,137.01,137.04,136.83,136.99,7400.0,122.7404,122.7673,122.5791,122.7225,7400.0
2014-11-14 13:00:00,136.99,137.08,136.69,136.8,10400.0,122.7225,122.8031,122.4537,122.5523,10400.0
2014-11-14 13:30:00,136.88,136.88,136.17,136.17,11900.0,122.6239,122.6239,121.9879,121.9879,11900.0
2014-11-14 14:00:00,136.19,136.76,136.14,136.76,9400.0,122.0058,122.5164,121.961,122.5164,9400.0
2014-11-14 14:30:00,136.75,136.76,136.46,136.55,12000.0,122.5075,122.5164,122.2477,122.3283,12000.0
2014-11-14 15:00:00,136.56,136.61,136.27,136.32,14700.0,122.3373,122.3821,122.0775,122.1223,14700.0
2014-11-14 15:30:00,136.35,136.51,136.26,136.45,30400.0,122.1491,122.2925,122.0685,122.2387,30400.0
2014-11-17 09:30:00,136.42,137.56,135.95,136.77,8100.0,122.2118,123.2331,121.7908,122.5254,8100.0
2014-11-17 10:00:00,136.87,137.0,136.52,136.74,4800.0,122.615,122.7314,122.3014,122.4985,4800.0
2014-11-17 10:30:00,136.69,136.88,136.52,136.85,3600.0,122.4537,122.6239,122.3014,122.5971,3600.0
2014-11-17 11:00:00,136.8,136.96,136.68,136.74,5500.0,122.5523,122.6956,122.4448,122.4985,5500.0
2014-11-17 11:30:00,136.68,137.2,136.63,137.09,19600.0,122.4448,122.9106,122.4,122.8121,19600.0
2014-11-17 12:00:00,137.08,137.08,136.77,136.9,7700.0,122.8031,122.8031,122.5254,122.6418,7700.0
2014-11-17 12:30:00,136.95,137.14,136.93,136.96,4400.0,122.6866,122.8569,122.6687,122.6956,4400.0
2014-11-17 13:00:00,136.97,137.16,136.97,137.14,6000.0,122.7046,122.8748,122.7046,122.8569,6000.0
2014-11-17 13:30:00,136.99,136.99,136.79,136.87,2900.0,122.7225,122.7225,122.5433,122.615,2900.0
2014-11-17 14:00:00,136.85,136.91,136.61,136.61,4200.0,122.5971,122.6508,122.3821,122.3821,4200.0
2014-11-17 14:30:00,136.68,136.68,136.47,136.61,5700.0,122.4448,122.4448,122.2566,122.3821,5700.0
2014-11-17 15:00:00,136.62,136.75,136.47,136.75,7900.0,122.391,122.5075,122.2566,122.5075,7900.0
2014-11-17 15:30:00,136.78,136.96,136.72,136.89,33400.0,122.5343,122.6956,122.4806,122.6329,33400.0
2014-11-18 09:30:00,136.72,137.56,136.72,137.46,4400.0,122.4806,123.2331,122.4806,123.1435,4400.0
2014-11-18 10:00:00,137.55,137.76,137.28,137.35,7300.0,123.2242,123.4123,122.9823,123.045,7300.0
2014-11-18 10:30:00,137.5,137.72,137.35,137.67,9400.0,123.1794,123.3764,123.045,123.3317,9400.0
2014-11-18 11:00:00,137.56,137.6,137.22,137.24,5400.0,123.2331,123.2689,122.9285,122.9464,5400.0
2014-11-18 11:30:00,137.2,137.22,136.91,137.21,7100.0,122.9106,122.9285,122.6508,122.9196,7100.0
2014-11-18 12:00:00,137.19,137.25,137.04,137.07,6900.0,122.9016,122.9554,122.7673,122.7941,6900.0
2014-11-18 12:30:00,137.1,137.26,137.08,137.14,7700.0,122.821,122.9644,122.8031,122.8569,7700.0
2014-11-18 13:00:00,137.08,137.16,137.03,137.08,2800.0,122.8031,122.8748,122.7583,122.8031,2800.0
2014-11-18 13:30:00,137.03,137.03,136.79,136.85,6400.0,122.7583,122.7583,122.5433,122.5971,6400.0
2014-11-18 14:00:00,136.78,137.05,136.75,136.75,6200.0,122.5343,122.7762,122.5075,122.5075,6200.0
2014-11-18 14:30:00,136.76,136.92,136.74,136.92,5000.0,122.5164,122.6598,122.4985,122.6598,5000.0
2014-11-18 15:00:00,137.0,137.06,136.74,136.79,9900.0,122.7314,122.7852,122.4985,122.5433,9900.0
2014-11-18 15:30:00,136.8,136.92,136.43,136.5,26400.0,122.5523,122.6598,122.2208,122.2835,26400.0
2014-11-19 09:30:00,136.47,136.58,135.85,135.85,2900.0,122.2566,122.3552,121.7012,121.7012,2900.0
2014-11-19 10:00:00,135.89,136.07,135.83,135.94,4800.0,121.737,121.8983,121.6833,121.7818,4800.0
2014-11-19 10:30:00,135.96,136.01,135.31,135.34,7100.0,121.7998,121.8445,121.2174,121.2443,7100.0
2014-11-19 11:00:00,135.34,135.5,135.14,135.37,5200.0,121.2443,121.3877,121.0652,121.2712,5200.0
2014-11-19 11:30:00,135.33,135.57,135.33,135.55,14700.0,121.2354,121.4504,121.2354,121.4325,14700.0
2014-11-19 12:00:00,135.54,136.12,135.54,136.12,4700.0,121.4235,121.9431,121.4235,121.9431,4700.0
2014-11-19 12:30:00,136.01,136.2,136.0,136.2,5500.0,121.8445,122.0148,121.8356,122.0148,5500.0
2014-11-19 13:00:00,136.25,136.43,136.2,136.36,3200.0,122.0595,122.2208,122.0148,122.1581,3200.0
2014-11-19 13:30:00,136.31,136.39,136.1,136.1,3000.0,122.1133,122.185,121.9252,121.9252,3000.0
2014-11-19 14:00:00,136.26,136.43,136.06,136.15,6700.0,122.0685,122.2208,121.8893,121.97,6700.0
2014-11-19 14:30:00,136.25,136.25,135.96,136.15,7400.0,122.0595,122.0595,121.7998,121.97,7400.0
2014-11-19 15:00:00,136.16,136.46,136.05,136.4,4300.0,121.9789,122.2477,121.8804,122.1939,4300.0
2014-11-19 15:30:00,136.43,136.63,136.19,136.49,37300.0,122.2208,122.4,122.0058,122.2746,37300.0
2014-11-20 09:30:00,136.07,136.42,135.92,135.96,4000.0,121.8983,122.2118,121.7639,121.7998,4000.0
2014-11-20 10:00:00,136.16,136.38,136.07,136.12,5100.0,121.9789,122.176,121.8983,121.9431,5100.0
2014-11-20 10:30:00,136.22,136.59,136.22,136.51,6100.0,122.0327,122.3641,122.0327,122.2925,6100.0
2014-11-20 11:00:00,136.51,136.61,136.41,136.56,4400.0,122.2925,122.3821,122.2029,122.3373,4400.0
2014-11-20 11:30:00,136.49,136.91,136.39,136.54,29400.0,122.2746,122.6508,122.185,122.3193,29400.0
2014-11-20 12:00:00,136.55,136.55,136.43,136.43,3800.0,122.3283,122.3283,122.2208,122.2208,3800.0
2014-11-20 12:30:00,136.52,136.67,136.33,136.52,16200.0,122.3014,122.4358,122.1312,122.3014,16200.0
2014-11-20 13:00:00,136.53,136.58,136.28,136.31,10000.0,122.3104,122.3552,122.0864,122.1133,10000.0
2014-11-20 13:30:00,136.27,136.34,136.24,136.27,7600.0,122.0775,122.1402,122.0506,122.0775,7600.0
2014-11-20 14:00:00,136.35,136.4,136.25,136.34,7800.0,122.1491,122.1939,122.0595,122.1402,7800.0
2014-11-20 14:30:00,136.35,136.44,136.25,136.4,8000.0,122.1491,122.2298,122.0595,122.1939,8000.0
2014-11-20 15:00:00,136.35,136.59,136.21,136.5,8200.0,122.1491,122.3641,122.0237,122.2835,8200.0
2014-11-20 15:30:00,136.52,136.79,136.5,136.69,33600.0,122.3014,122.5433,122.2835,122.4537,33600.0
2014-11-21 09:30:00,137.98,137.98,137.22,137.33,26200.0,123.6094,123.6094,122.9285,123.0271,26200.0
2014-11-21 10:00:00,137.4,137.65,137.33,137.38,7700.0,123.0898,123.3137,123.0271,123.0719,7700.0
2014-11-21 10:30:00,137.46,137.49,137.32,137.43,10500.0,123.1435,123.1704,123.0181,123.1167,10500.0
2014-11-21 11:00:00,137.4,137.66,137.26,137.65,15600.0,123.0898,123.3227,122.9644,123.3137,15600.0
2014-11-21 11:30:00,137.67,137.88,137.61,137.84,3800.0,123.3317,123.5198,123.2779,123.4839,3800.0
2014-11-21 12:00:00,137.83,137.95,137.79,137.87,8500.0,123.475,123.5825,123.4392,123.5108,8500.0
2014-11-21 12:30:00,137.88,138.14,137.74,137.78,8600.0,123.5198,123.7527,123.3944,123.4302,8600.0
2014-11-21 13:00:00,137.78,137.78,137.57,137.57,4700.0,123.4302,123.4302,123.2421,123.2421,4700.0
2014-11-21 13:30:00,137.37,137.49,137.25,137.4,10800.0,123.0629,123.1704,122.9554,123.0898,10800.0
2014-11-21 14:00:00,137.42,137.48,137.3,137.34,7000.0,123.1077,123.1614,123.0002,123.036,7000.0
2014-11-21 14:30:00,137.11,137.48,137.11,137.46,10700.0,122.83,123.1614,122.83,123.1435,10700.0
2014-11-21 15:00:00,137.48,137.68,137.41,137.48,4200.0,123.1614,123.3406,123.0987,123.1614,4200.0
2014-11-21 15:30:00,137.44,137.5,137.19,137.3,26400.0,123.1256,123.1794,122.9016,123.0002,26400.0
2014-11-24 09:30:00,137.42,137.91,137.4,137.41,21600.0,123.1077,123.5467,123.0898,123.0987,21600.0
2014-11-24 10:00:00,137.28,137.65,137.28,137.5,6900.0,122.9823,123.3137,122.9823,123.1794,6900.0
2014-11-24 10:30:00,137.66,137.94,137.54,137.88,4800.0,123.3227,123.5735,123.2152,123.5198,4800.0
2014-11-24 11:00:00,137.96,137.96,137.55,137.69,9500.0,123.5915,123.5915,123.2242,123.3496,9500.0
2014-11-24 11:30:00,137.73,137.81,137.73,137.81,900.0,123.3854,123.4571,123.3854,123.4571,900.0
2014-11-24 12:00:00,137.86,137.88,137.73,137.76,7200.0,123.5019,123.5198,123.3854,123.4123,7200.0
2014-11-24 12:30:00,137.79,137.79,137.55,137.67,3800.0,123.4392,123.4392,123.2242,123.3317,3800.0
2014-11-24 13:00:00,137.64,137.73,137.6,137.67,3200.0,123.3048,123.3854,123.2689,123.3317,3200.0
2014-11-24 13:30:00,137.68,137.77,137.63,137.65,6500.0,123.3406,123.4212,123.2958,123.3137,6500.0
2014-11-24 14:00:00,137.68,137.73,137.62,137.7,9200.0,123.3406,123.3854,123.2869,123.3585,9200.0
2014-11-24 14:30:00,137.71,137.71,137.55,137.65,6000.0,123.3675,123.3675,123.2242,123.3137,6000.0
2014-11-24 15:00:00,137.58,137.67,137.55,137.62,3500.0,123.251,123.3317,123.2242,123.2869,3500.0
2014-11-24 15:30:00,137.65,137.78,137.46,137.62,51600.0,123.3137,123.4302,123.1435,123.2869,51600.0
2014-11-25 09:30:00,137.63,137.9,137.53,137.86,19600.0,123.6468,123.8894,123.557,123.8534,19600.0
2014-11-25 10:00:00,137.83,137.83,137.48,137.52,9400.0,123.8265,123.8265,123.512,123.548,9400.0
2014-11-25 10:30:00,137.54,137.66,137.44,137.58,4700.0,123.566,123.6738,123.4761,123.6019,4700.0
2014-11-25 11:00:00,137.61,137.63,137.38,137.54,5600.0,123.6288,123.6468,123.4222,123.566,5600.0
2014-11-25 11:30:00,137.58,137.71,137.55,137.55,15900.0,123.6019,123.7187,123.5749,123.5749,15900.0
2014-11-25 12:00:00,137.57,137.68,137.57,137.59,4000.0,123.5929,123.6917,123.5929,123.6109,4000.0
2014-11-25 12:30:00,137.56,137.7,137.54,137.59,6700.0,123.5839,123.7097,123.566,123.6109,6700.0
2014-11-25 13:00:00,137.59,137.68,137.56,137.65,3500.0,123.6109,123.6917,123.5839,123.6648,3500.0
2014-11-25 13:30:00,137.68,137.7,137.46,137.5,6900.0,123.6917,123.7097,123.4941,123.53,6900.0
2014-11-25 14:00:00,137.49,137.53,137.34,137.35,8400.0,123.521,123.557,123.3863,123.3953,8400.0
2014-11-25 14:30:00,137.37,137.43,137.23,137.25,5700.0,123.4132,123.4671,123.2874,123.3054,5700.0
2014-11-25 15:00:00,137.31,137.31,137.16,137.19,11900.0,123.3593,123.3593,123.2246,123.2515,11900.0
2014-11-25 15:30:00,137.21,137.25,136.99,137.0,29000.0,123.2695,123.3054,123.0718,123.0808,29000.0
2014-11-26 09:30:00,137.48,137.5,136.59,136.6,22400.0,123.512,123.53,122.7125,122.7215,22400.0
2014-11-26 10:00:00,136.56,136.67,136.24,136.57,18300.0,122.6855,122.7843,122.398,122.6945,18300.0
2014-11-26 10:30:00,136.56,136.78,136.52,136.78,7900.0,122.6855,122.8832,122.6496,122.8832,7900.0
2014-11-26 11:00:00,136.77,136.87,136.77,136.83,2700.0,122.8742,122.964,122.8742,122.9281,2700.0
2014-11-26 11:30:00,136.79,137.12,136.77,137.12,3700.0,122.8922,123.1886,122.8742,123.1886,3700.0
2014-11-26 12:00:00,137.12,137.26,137.03,137.25,3300.0,123.1886,123.3144,123.1078,123.3054,3300.0
2014-11-26 12:30:00,137.25,137.34,137.24,137.34,5300.0,123.3054,123.3863,123.2964,123.3863,5300.0
2014-11-26 13:00:00,137.35,137.51,137.34,137.48,1900.0,123.3953,123.539,123.3863,123.512,1900.0
2014-11-26 13:30:00,137.48,137.58,137.42,137.55,3700.0,123.512,123.6019,123.4581,123.5749,3700.0
2014-11-26 14:00:00,137.55,137.56,137.35,137.38,3900.0,123.5749,123.5839,123.3953,123.4222,3900.0
2014-11-26 14:30:00,137.37,137.46,137.31,137.32,5300.0,123.4132,123.4941,123.3593,123.3683,5300.0
2014-11-26 15:00:00,137.32,137.35,137.18,137.2,4800.0,123.3683,123.3953,123.2425,123.2605,4800.0
2014-11-26 15:30:00,137.23,137.34,137.17,137.19,11800.0,123.2874,123.3863,123.2335,123.2515,11800.0
2014-11-28 09:30:00,137.59,138.26,137.25,138.22,11900.0,123.6109,124.2128,123.3054,124.1769,11900.0
2014-11-28 10:00:00,138.19,138.25,137.88,138.02,25000.0,124.1499,124.2038,123.8714,123.9972,25000.0
2014-11-28 10:30:00,138.03,138.11,137.82,138.11,6800.0,124.0062,124.078,123.8175,124.078,6800.0
2014-11-28 11:00:00,138.08,138.2,137.9,137.9,7200.0,124.0511,124.1589,123.8894,123.8894,7200.0
2014-11-28 11:30:00,137.9,137.9,137.49,137.61,6200.0,123.8894,123.8894,123.521,123.6288,6200.0
2014-11-28 12:00:00,137.53,137.76,137.43,137.47,15500.0,123.557,123.7636,123.4671,123.5031,15500.0
2014-11-28 12:30:00,137.48,137.58,136.77,137.05,24800.0,123.512,123.6019,122.8742,123.1257,24800.0
2014-12-01 09:30:00,136.89,136.96,136.11,136.79,18400.0,122.982,123.0449,122.2812,122.8922,18400.0
2014-12-01 10:00:00,136.96,138.16,136.85,137.99,18200.0,123.0449,124.123,122.9461,123.9702,18200.0
2014-12-01 10:30:00,137.97,137.99,137.74,137.89,6700.0,123.9523,123.9702,123.7456,123.8804,6700.0
2014-12-01 11:00:00,137.89,138.07,137.85,137.94,15600.0,123.8804,124.0421,123.8445,123.9253,15600.0
2014-12-01 11:30:00,137.94,138.02,137.86,137.87,11200.0,123.9253,123.9972,123.8534,123.8624,11200.0
2014-12-01 12:00:00,137.9,138.06,137.8,138.0,10100.0,123.8894,124.0331,123.7995,123.9792,10100.0
2014-12-01 12:30:00,138.02,138.2,137.99,138.03,15900.0,123.9972,124.1589,123.9702,124.0062,15900.0
2014-12-01 13:00:00,138.02,138.22,137.94,137.94,18300.0,123.9972,124.1769,123.9253,123.9253,18300.0
2014-12-01 13:30:00,137.98,138.04,137.93,138.01,6400.0,123.9612,124.0152,123.9163,123.9882,6400.0
2014-12-01 14:00:00,138.03,138.06,137.78,137.78,9900.0,124.0062,124.0331,123.7816,123.7816,9900.0
2014-12-01 14:30:00,137.78,138.02,137.78,137.9,5600.0,123.7816,123.9972,123.7816,123.8894,5600.0
2014-12-01 15:00:00,137.81,137.97,137.68,137.68,9500.0,123.8085,123.9523,123.6917,123.6917,9500.0
2014-12-01 15:30:00,137.69,137.86,137.5,137.65,36900.0,123.7007,123.8534,123.53,123.6648,36900.0
2014-12-02 09:30:00,137.52,138.24,137.0,137.5,17600.0,123.548,124.1948,123.0808,123.53,17600.0
2014-12-02 10:00:00,137.64,137.71,136.71,136.86,30100.0,123.6558,123.7187,122.8203,122.955,30100.0
2014-12-02 10:30:00,136.97,137.09,136.95,137.03,7100.0,123.0539,123.1617,123.0359,123.1078,7100.0
2014-12-02 11:00:00,137.07,137.52,137.02,137.51,11800.0,123.1437,123.548,123.0988,123.539,11800.0
2014-12-02 11:30:00,137.53,138.15,137.47,137.96,26500.0,123.557,124.114,123.5031,123.9433,26500.0
2014-12-02 12:00:00,137.91,138.0,137.81,137.99,10100.0,123.8984,123.9792,123.8085,123.9702,10100.0
2014-12-02 12:30:00,137.96,137.96,137.69,137.86,10300.0,123.9433,123.9433,123.7007,123.8534,10300.0
2014-12-02 13:00:00,137.89,138.09,137.88,138.06,5300.0,123.8804,124.0601,123.8714,124.0331,5300.0
2014-12-02 13:30:00,138.05,138.17,138.05,138.16,3400.0,124.0241,124.1319,124.0241,124.123,3400.0
2014-12-02 14:00:00,138.17,138.33,138.08,138.1,10800.0,124.1319,124.2757,124.0511,124.0691,10800.0
2014-12-02 14:30:00,138.13,138.34,138.1,138.27,10500.0,124.096,124.2847,124.0691,124.2218,10500.0
2014-12-02 15:00:00,138.28,138.49,138.14,138.18,9300.0,124.2308,124.4194,124.105,124.1409,9300.0
2014-12-02 15:30:00,138.17,138.4,137.96,138.05,39100.0,124.1319,124.3386,123.9433,124.0241,39100.0
2014-12-03 09:30:00,138.44,138.44,137.49,137.82,7400.0,124.3745,124.3745,123.521,123.8175,7400.0
2014-12-03 10:00:00,137.8,138.17,137.72,138.09,8500.0,123.7995,124.1319,123.7277,124.0601,8500.0
2014-12-03 10:30:00,138.02,138.39,138.02,138.39,15900.0,123.9972,124.3296,123.9972,124.3296,15900.0
2014-12-03 11:00:00,138.39,138.58,138.11,138.25,17700.0,124.3296,124.5003,124.078,124.2038,17700.0
2014-12-03 11:30:00,138.25,138.26,138.06,138.09,7600.0,124.2038,124.2128,124.0331,124.0601,7600.0
2014-12-03 12:00:00,138.1,138.21,137.83,137.89,6600.0,124.0691,124.1679,123.8265,123.8804,6600.0
2014-12-03 12:30:00,137.9,138.03,137.72,138.03,3900.0,123.8894,124.0062,123.7277,124.0062,3900.0
2014-12-03 13:00:00,138.0,138.19,137.91,138.07,25700.0,123.9792,124.1499,123.8984,124.0421,25700.0
2014-12-03 13:30:00,138.1,138.13,137.97,138.12,23600.0,124.0691,124.096,123.9523,124.087,23600.0
2014-12-03 14:00:00,138.12,138.13,137.8,137.91,13900.0,124.087,124.096,123.7995,123.8984,13900.0
2014-12-03 14:30:00,137.91,138.02,137.89,137.97,5900.0,123.8984,123.9972,123.8804,123.9523,5900.0
2014-12-03 15:00:00,137.99,138.02,137.95,137.97,11900.0,123.9702,123.9972,123.9343,123.9523,11900.0
2014-12-03 15:30:00,137.99,138.07,137.85,138.01,39900.0,123.9702,124.0421,123.8445,123.9882,39900.0
2014-12-04 09:30:00,138.48,138.48,137.05,137.07,14600.0,124.4104,124.4104,123.1257,123.1437,14600.0
2014-12-04 10:00:00,137.0,137.41,137.0,137.22,11300.0,123.0808,123.4492,123.0808,123.2785,11300.0
2014-12-04 10:30:00,137.2,137.34,136.73,137.14,20000.0,123.2605,123.3863,122.8382,123.2066,20000.0
2014-12-04 11:00:00,137.18,137.29,137.09,137.2,44300.0,123.2425,123.3414,123.1617,123.2605,44300.0
2014-12-04 11:30:00,137.2,137.6,137.13,137.56,15500.0,123.2605,123.6199,123.1976,123.5839,15500.0
2014-12-04 12:00:00,137.55,138.22,137.55,138.09,10900.0,123.5749,124.1769,123.5749,124.0601,10900.0
2014-12-04 12:30:00,138.08,138.21,137.91,138.03,18300.0,124.0511,124.1679,123.8984,124.0062,18300.0
2014-12-04 13:00:00,138.03,138.03,137.71,137.93,19200.0,124.0062,124.0062,123.7187,123.9163,19200.0
2014-12-04 13:30:00,137.81,137.9,137.54,137.54,12200.0,123.8085,123.8894,123.566,123.566,12200.0
2014-12-04 14:00:00,137.52,137.67,137.1,137.65,23200.0,123.548,123.6827,123.1707,123.6648,23200.0
2014-12-04 14:30:00,137.63,137.63,136.78,136.81,20300.0,123.6468,123.6468,122.8832,122.9101,20300.0
2014-12-04 15:00:00,136.87,137.58,136.86,137.44,31500.0,122.964,123.6019,122.955,123.4761,31500.0
2014-12-04 15:30:00,137.43,137.44,136.81,137.4,84400.0,123.4671,123.4761,122.9101,123.4402,84400.0
2014-12-05 09:30:00,137.79,138.12,137.2,137.44,22200.0,123.7906,124.087,123.2605,123.4761,22200.0
2014-12-05 10:00:00,137.44,137.76,137.34,137.44,13400.0,123.4761,123.7636,123.3863,123.4761,13400.0
2014-12-05 10:30:00,137.4,137.75,137.35,137.37,12400.0,123.4402,123.7546,123.3953,123.4132,12400.0
2014-12-05 11:00:00,137.37,137.75,137.37,137.72,12200.0,123.4132,123.7546,123.4132,123.7277,12200.0
2014-12-05 11:30:00,137.72,137.8,137.68,137.72,17800.0,123.7277,123.7995,123.6917,123.7277,17800.0
2014-12-05 12:00:00,137.74,138.06,137.72,137.74,7800.0,123.7456,124.0331,123.7277,123.7456,7800.0
2014-12-05 12:30:00,137.81,137.81,137.61,137.71,6700.0,123.8085,123.8085,123.6288,123.7187,6700.0
2014-12-05 13:00:00,137.67,137.79,137.67,137.77,5900.0,123.6827,123.7906,123.6827,123.7726,5900.0
2014-12-05 13:30:00,137.77,137.79,137.59,137.62,8100.0,123.7726,123.7906,123.6109,123.6378,8100.0
2014-12-05 14:00:00,137.65,137.75,137.65,137.71,9800.0,123.6648,123.7546,123.6648,123.7187,9800.0
2014-12-05 14:30:00,137.72,137.74,137.6,137.62,25800.0,123.7277,123.7456,123.6199,123.6378,25800.0
2014-12-05 15:00:00,137.58,137.7,137.39,137.39,21100.0,123.6019,123.7097,123.4312,123.4312,21100.0
2014-12-05 15:30:00,137.38,137.51,137.21,137.31,61200.0,123.4222,123.539,123.2695,123.3593,61200.0
2014-12-08 09:30:00,137.17,137.64,137.03,137.5,15800.0,123.2335,123.6558,123.1078,123.53,15800.0
2014-12-08 10:00:00,137.44,137.75,137.44,137.75,17500.0,123.4761,123.7546,123.4761,123.7546,17500.0
2014-12-08 10:30:00,137.78,138.13,137.78,138.04,18700.0,123.7816,124.096,123.7816,124.0152,18700.0
2014-12-08 11:00:00,138.04,138.1,137.85,137.87,18500.0,124.0152,124.0691,123.8445,123.8624,18500.0
2014-12-08 11:30:00,137.89,137.96,137.71,137.85,8900.0,123.8804,123.9433,123.7187,123.8445,8900.0
2014-12-08 12:00:00,137.85,137.98,137.53,137.64,8600.0,123.8445,123.9612,123.557,123.6558,8600.0
2014-12-08 12:30:00,137.65,137.77,137.44,137.44,18100.0,123.6648,123.7726,123.4761,123.4761,18100.0
2014-12-08 13:00:00,137.48,137.68,137.28,137.4,9600.0,123.512,123.6917,123.3324,123.4402,9600.0
2014-12-08 13:30:00,137.37,137.42,136.93,137.09,10600.0,123.4132,123.4581,123.0179,123.1617,10600.0
2014-12-08 14:00:00,137.06,137.13,136.72,137.08,7000.0,123.1347,123.1976,122.8293,123.1527,7000.0
2014-12-08 14:30:00,136.99,137.88,136.99,137.88,39300.0,123.0718,123.8714,123.0718,123.8714,39300.0
2014-12-08 15:00:00,137.88,138.0,137.53,137.68,20000.0,123.8714,123.9792,123.557,123.6917,20000.0
2014-12-08 15:30:00,137.65,137.73,136.74,136.93,84100.0,123.6648,123.7366,122.8472,123.0179,84100.0
2014-12-09 09:30:00,135.02,136.24,135.02,135.65,8100.0,121.302,122.398,121.302,121.868,8100.0
2014-12-09 10:00:00,135.91,136.21,135.51,135.78,9500.0,122.1016,122.3711,121.7422,121.9848,9500.0
2014-12-09 10:30:00,135.76,136.78,135.69,136.51,9500.0,121.9668,122.8832,121.9039,122.6406,9500.0
2014-12-09 11:00:00,136.51,136.69,136.24,136.63,13500.0,122.6406,122.8023,122.398,122.7484,13500.0
2014-12-09 11:30:00,136.66,136.87,136.42,136.59,7800.0,122.7754,122.964,122.5597,122.7125,7800.0
2014-12-09 12:00:00,136.66,136.89,136.52,136.81,6800.0,122.7754,122.982,122.6496,122.9101,6800.0
2014-12-09 12:30:00,136.84,137.32,136.84,137.18,9700.0,122.9371,123.3683,122.9371,123.2425,9700.0
2014-12-09 13:00:00,137.27,137.64,136.98,137.62,7000.0,123.3234,123.6558,123.0628,123.6378,7000.0
2014-12-09 13:30:00,137.65,137.95,137.62,137.8,10000.0,123.6648,123.9343,123.6378,123.7995,10000.0
2014-12-09 14:00:00,137.74,138.04,137.65,137.76,10300.0,123.7456,124.0152,123.6648,123.7636,10300.0
2014-12-09 14:30:00,137.64,137.7,137.44,137.61,8900.0,123.6558,123.7097,123.4761,123.6288,8900.0
2014-12-09 15:00:00,137.7,137.99,137.53,137.57,16000.0,123.7097,123.9702,123.557,123.5929,16000.0
2014-12-09 15:30:00,137.58,138.0,137.34,137.91,38200.0,123.6019,123.9792,123.3863,123.8984,38200.0
2014-12-10 09:30:00,137.89,138.31,136.79,137.81,5200.0,123.8804,124.2577,122.8922,123.8085,5200.0
2014-12-10 10:00:00,137.91,138.22,137.66,137.87,8200.0,123.8984,124.1769,123.6738,123.8624,8200.0
2014-12-10 10:30:00,137.85,138.14,137.48,138.11,15800.0,123.8445,124.105,123.512,124.078,15800.0
2014-12-10 11:00:00,138.24,138.35,137.69,137.86,32600.0,124.1948,124.2937,123.7007,123.8534,32600.0
2014-12-10 11:30:00,137.86,138.0,137.54,137.55,18100.0,123.8534,123.9792,123.566,123.5749,18100.0
2014-12-10 12:00:00,137.54,137.54,137.05,137.15,5500.0,123.566,123.566,123.1257,123.2156,5500.0
2014-12-10 12:30:00,137.08,137.15,136.83,136.85,5400.0,123.1527,123.2156,122.9281,122.9461,5400.0
2014-12-10 13:00:00,136.85,137.07,136.8,136.87,6400.0,122.9461,123.1437,122.9011,122.964,6400.0
2014-12-10 13:30:00,136.88,136.88,136.34,136.34,7100.0,122.973,122.973,122.4879,122.4879,7100.0
2014-12-10 14:00:00,136.27,136.47,136.17,136.22,9000.0,122.425,122.6047,122.3351,122.3801,9000.0
2014-12-10 14:30:00,136.14,136.14,135.59,135.59,12600.0,122.3082,122.3082,121.8141,121.8141,12600.0
2014-12-10 15:00:00,135.63,136.15,135.54,135.96,12000.0,121.85,122.3172,121.7692,122.1465,12000.0
2014-12-10 15:30:00,135.91,136.21,135.39,135.6,37500.0,122.1016,122.3711,121.6344,121.8231,37500.0
2014-12-11 09:30:00,136.41,138.12,135.56,137.74,10700.0,122.5508,124.087,121.7871,123.7456,10700.0
2014-12-11 10:00:00,137.57,137.97,137.09,137.95,12700.0,123.5929,123.9523,123.1617,123.9343,12700.0
2014-12-11 10:30:00,137.99,138.05,137.57,137.61,14100.0,123.9702,124.0241,123.5929,123.6288,14100.0
2014-12-11 11:00:00,137.6,137.86,137.46,137.85,13100.0,123.6199,123.8534,123.4941,123.8445,13100.0
2014-12-11 11:30:00,137.87,138.03,137.83,138.02,10200.0,123.8624,124.0062,123.8265,123.9972,10200.0
2014-12-11 12:00:00,137.99,138.05,137.9,137.97,11100.0,123.9702,124.0241,123.8894,123.9523,11100.0
2014-12-11 12:30:00,137.92,138.1,137.79,137.95,17200.0,123.9073,124.0691,123.7906,123.9343,17200.0
2014-12-11 13:00:00,137.78,137.84,137.55,137.57,5600.0,123.7816,123.8355,123.5749,123.5929,5600.0
2014-12-11 13:30:00,137.63,138.01,137.62,137.8,9900.0,123.6468,123.9882,123.6378,123.7995,9900.0
2014-12-11 14:00:00,137.78,137.81,137.53,137.53,8700.0,123.7816,123.8085,123.557,123.557,8700.0
2014-12-11 14:30:00,137.53,137.56,136.89,136.9,17100.0,123.557,123.5839,122.982,122.991,17100.0
2014-12-11 15:00:00,136.93,137.83,136.93,137.65,14500.0,123.0179,123.8265,123.0179,123.6648,14500.0
2014-12-11 15:30:00,137.77,137.85,137.14,137.46,38600.0,123.7726,123.8445,123.2066,123.4941,38600.0
2014-12-12 09:30:00,136.58,137.35,136.1,137.22,5000.0,122.7035,123.3953,122.2723,123.2785,5000.0
2014-12-12 10:00:00,137.2,137.33,136.21,136.25,2700.0,123.2605,123.3773,122.3711,122.407,2700.0
2014-12-12 10:30:00,136.51,136.66,135.91,135.92,8400.0,122.6406,122.7754,122.1016,122.1105,8400.0
2014-12-12 11:00:00,135.81,136.25,135.49,135.86,6100.0,122.0117,122.407,121.7242,122.0566,6100.0
2014-12-12 11:30:00,135.84,136.04,135.72,135.72,3100.0,122.0387,122.2184,121.9309,121.9309,3100.0
2014-12-12 12:00:00,135.73,136.03,135.51,136.02,5400.0,121.9398,122.2094,121.7422,122.2004,5400.0
2014-12-12 12:30:00,136.09,136.12,135.85,135.93,4600.0,122.2633,122.2902,122.0477,122.1195,4600.0
2014-12-12 13:00:00,135.9,136.45,135.79,136.42,3400.0,122.0926,122.5867,121.9938,122.5597,3400.0
2014-12-12 13:30:00,136.28,136.29,135.64,135.88,11900.0,122.434,122.443,121.859,122.0746,11900.0
2014-12-12 14:00:00,135.73,135.76,135.21,135.29,7900.0,121.9398,121.9668,121.4727,121.5446,7900.0
2014-12-12 14:30:00,135.21,135.37,135.17,135.37,7800.0,121.4727,121.6164,121.4367,121.6164,7800.0
2014-12-12 15:00:00,135.41,135.43,135.18,135.27,9600.0,121.6524,121.6703,121.4457,121.5266,9600.0
2014-12-12 15:30:00,135.28,135.28,134.42,134.72,38300.0,121.5356,121.5356,120.7629,121.0325,38300.0
2014-12-15 09:30:00,135.06,136.01,134.66,135.37,10200.0,121.3379,122.1914,120.9786,121.6164,10200.0
2014-12-15 10:00:00,135.24,135.5,135.06,135.2,11800.0,121.4996,121.7332,121.3379,121.4637,11800.0
2014-12-15 10:30:00,135.28,135.28,134.55,134.92,7300.0,121.5356,121.5356,120.8797,121.2121,7300.0
2014-12-15 11:00:00,134.8,134.8,134.13,134.19,5400.0,121.1043,121.1043,120.5024,120.5563,5400.0
2014-12-15 11:30:00,134.21,134.62,134.01,134.01,10600.0,120.5743,120.9426,120.3946,120.3946,10600.0
2014-12-15 12:00:00,134.12,134.97,134.08,134.86,8700.0,120.4934,121.2571,120.4575,121.1582,8700.0
2014-12-15 12:30:00,134.89,135.13,134.64,135.13,10600.0,121.1852,121.4008,120.9606,121.4008,10600.0
2014-12-15 13:00:00,135.09,135.09,134.47,134.53,21200.0,121.3649,121.3649,120.8079,120.8618,21200.0
2014-12-15 13:30:00,134.57,134.6,134.17,134.44,27900.0,120.8977,120.9247,120.5383,120.7809,27900.0
2014-12-15 14:00:00,134.51,135.33,134.46,135.06,22800.0,120.8438,121.5805,120.7989,121.3379,22800.0
2014-12-15 14:30:00,134.96,135.31,134.63,134.78,26100.0,121.2481,121.5625,120.9516,121.0864,26100.0
2014-12-15 15:00:00,134.75,135.15,134.73,134.85,35700.0,121.0594,121.4188,121.0414,121.1493,35700.0
2014-12-15 15:30:00,134.85,135.27,134.81,135.1,70700.0,121.1493,121.5266,121.1133,121.3739,70700.0
2014-12-16 09:30:00,138.88,140.0,134.51,136.15,57000.0,124.7698,125.776,120.8438,122.3172,57000.0
2014-12-16 10:00:00,136.53,137.0,135.59,136.87,25100.0,122.6586,123.0808,121.8141,122.964,25100.0
2014-12-16 10:30:00,136.81,136.81,135.77,136.27,26800.0,122.9101,122.9101,121.9758,122.425,26800.0
2014-12-16 11:00:00,136.22,136.59,135.94,136.31,24500.0,122.3801,122.7125,122.1285,122.4609,24500.0
2014-12-16 11:30:00,136.35,137.14,136.19,136.52,29900.0,122.4969,123.2066,122.3531,122.6496,29900.0
2014-12-16 12:00:00,136.54,137.12,136.4,136.67,16400.0,122.6676,123.1886,122.5418,122.7843,16400.0
2014-12-16 12:30:00,136.68,137.09,136.64,136.96,15600.0,122.7933,123.1617,122.7574,123.0449,15600.0
2014-12-16 13:00:00,136.93,137.08,136.59,136.77,19600.0,123.0179,123.1527,122.7125,122.8742,19600.0
2014-12-16 13:30:00,136.73,137.43,136.65,136.85,37700.0,122.8382,123.4671,122.7664,122.9461,37700.0
2014-12-16 14:00:00,136.81,136.9,136.01,136.16,18400.0,122.9101,122.991,122.1914,122.3262,18400.0
2014-12-16 14:30:00,136.27,136.59,135.55,135.69,41800.0,122.425,122.7125,121.7781,121.9039,41800.0
2014-12-16 15:00:00,135.72,136.99,135.67,136.92,36500.0,121.9309,123.0718,121.8859,123.0089,36500.0
2014-12-16 15:30:00,136.85,136.89,135.57,135.79,78500.0,122.9461,122.982,121.7961,121.9938,78500.0
2014-12-17 09:30:00,135.49,138.08,134.96,138.07,32700.0,121.7242,124.0511,121.2481,124.0421,32700.0
2014-12-17 10:00:00,137.92,137.93,137.2,137.59,24400.0,123.9073,123.9163,123.2605,123.6109,24400.0
2014-12-17 10:30:00,137.62,138.72,137.62,138.37,22400.0,123.6378,124.6261,123.6378,124.3116,22400.0
2014-12-17 11:00:00,138.32,138.52,137.04,137.04,18500.0,124.2667,124.4464,123.1168,123.1168,18500.0
2014-12-17 11:30:00,137.05,138.26,137.05,138.08,27300.0,123.1257,124.2128,123.1257,124.0511,27300.0
2014-12-17 12:00:00,137.99,138.31,137.7,137.7,13300.0,123.9702,124.2577,123.7097,123.7097,13300.0
2014-12-17 12:30:00,137.77,138.44,137.63,138.1,12400.0,123.7726,124.3745,123.6468,124.0691,12400.0
2014-12-17 13:00:00,138.11,138.54,138.05,138.54,9500.0,124.078,124.4644,124.0241,124.4644,9500.0
2014-12-17 13:30:00,138.54,138.99,138.42,138.9,16100.0,124.4644,124.8686,124.3565,124.7878,16100.0
2014-12-17 14:00:00,139.19,140.0,139.19,139.44,30400.0,125.0483,125.776,125.0483,125.2729,30400.0
2014-12-17 14:30:00,139.4,139.91,139.3,139.52,24600.0,125.237,125.6952,125.1471,125.3448,24600.0
2014-12-17 15:00:00,139.57,139.85,139.34,139.77,26900.0,125.3897,125.6413,125.1831,125.5694,26900.0
2014-12-17 15:30:00,139.76,140.25,139.66,140.01,53500.0,125.5604,126.0006,125.4706,125.785,53500.0
2014-12-18 09:30:00,140.54,142.49,140.54,142.49,19800.0,126.2612,128.013,126.2612,128.013,19800.0
2014-12-18 10:00:00,142.5,142.99,142.19,142.83,18100.0,128.022,128.4622,127.7435,128.3185,18100.0
2014-12-18 10:30:00,142.84,142.88,142.5,142.65,11300.0,128.3275,128.3634,128.022,128.1568,11300.0
2014-12-18 11:00:00,142.68,143.07,142.5,142.86,19700.0,128.1837,128.5341,128.022,128.3454,19700.0
2014-12-18 11:30:00,142.88,142.96,142.46,142.56,16900.0,128.3634,128.4353,127.9861,128.0759,16900.0
2014-12-18 12:00:00,142.56,142.57,141.69,141.88,29800.0,128.0759,128.0849,127.2943,127.465,29800.0
2014-12-18 12:30:00,141.92,142.25,141.92,142.07,24000.0,127.5009,127.7974,127.5009,127.6357,24000.0
2014-12-18 13:00:00,142.08,142.22,141.92,142.04,17300.0,127.6447,127.7705,127.5009,127.6088,17300.0
2014-12-18 13:30:00,142.11,142.11,141.92,141.98,20300.0,127.6716,127.6716,127.5009,127.5548,20300.0
2014-12-18 14:00:00,142.0,142.72,142.0,142.7,15800.0,127.5728,128.2197,127.5728,128.2017,15800.0
2014-12-18 14:30:00,142.68,142.69,141.91,141.92,20200.0,128.1837,128.1927,127.492,127.5009,20200.0
2014-12-18 15:00:00,141.94,142.0,141.63,141.75,22300.0,127.5189,127.5728,127.2404,127.3482,22300.0
2014-12-18 15:30:00,141.75,142.22,141.69,142.2,72400.0,127.3482,127.7705,127.2943,127.7525,72400.0
2014-12-19 09:30:00,142.2,143.27,142.05,142.33,46800.0,127.7525,128.7138,127.6177,127.8693,46800.0
2014-12-19 10:00:00,142.26,143.13,142.13,142.3,13900.0,127.8064,128.588,127.6896,127.8423,13900.0
2014-12-19 10:30:00,142.27,142.28,141.82,142.06,8800.0,127.8154,127.8244,127.4111,127.6267,8800.0
2014-12-19 11:00:00,142.05,142.05,141.9,141.95,14800.0,127.6177,127.6177,127.483,127.5279,14800.0
2014-12-19 11:30:00,141.88,142.01,141.82,141.88,9000.0,127.465,127.5818,127.4111,127.465,9000.0
2014-12-19 12:00:00,141.8,141.87,141.7,141.81,18800.0,127.3931,127.456,127.3033,127.4021,18800.0
2014-12-19 12:30:00,141.78,141.92,141.71,141.83,11100.0,127.3752,127.5009,127.3123,127.4201,11100.0
2014-12-19 13:00:00,141.85,141.85,141.57,141.68,8100.0,127.4381,127.4381,127.1865,127.2853,8100.0
2014-12-19 13:30:00,141.65,141.68,141.47,141.55,8500.0,127.2584,127.2853,127.0967,127.1685,8500.0
2014-12-19 14:00:00,141.55,141.96,141.54,141.96,7600.0,127.1685,127.5369,127.1596,127.5369,7600.0
2014-12-19 14:30:00,142.01,142.08,141.83,142.07,16200.0,127.5818,127.6447,127.4201,127.6357,16200.0
2014-12-19 15:00:00,142.11,142.31,141.94,142.3,21800.0,127.6716,127.8513,127.5189,127.8423,21800.0
2014-12-19 15:30:00,142.31,142.36,141.95,142.19,77200.0,127.8513,127.8962,127.5279,127.7435,77200.0
2014-12-22 09:30:00,142.68,143.12,142.43,142.43,7700.0,128.1837,128.579,127.9591,127.9591,7700.0
2014-12-22 10:00:00,142.4,143.31,142.4,143.15,7300.0,127.9322,128.7497,127.9322,128.606,7300.0
2014-12-22 10:30:00,143.16,143.16,142.52,142.89,22500.0,128.615,128.615,128.04,128.3724,22500.0
2014-12-22 11:00:00,142.84,143.32,142.6,143.18,25500.0,128.3275,128.7587,128.1119,128.6329,25500.0
2014-12-22 11:30:00,143.21,143.23,142.74,142.74,20700.0,128.6599,128.6778,128.2376,128.2376,20700.0
2014-12-22 12:00:00,142.82,142.83,142.67,142.67,2500.0,128.3095,128.3185,128.1747,128.1747,2500.0
2014-12-22 12:30:00,142.61,142.82,142.61,142.82,7800.0,128.1208,128.3095,128.1208,128.3095,7800.0
2014-12-22 13:00:00,142.83,142.85,142.71,142.84,5800.0,128.3185,128.3365,128.2107,128.3275,5800.0
2014-12-22 13:30:00,142.83,143.05,142.8,143.05,6300.0,128.3185,128.5161,128.2915,128.5161,6300.0
2014-12-22 14:00:00,143.02,143.17,142.98,143.06,10300.0,128.4892,128.6239,128.4532,128.5251,10300.0
2014-12-22 14:30:00,143.08,143.42,143.06,143.4,15200.0,128.5431,128.8485,128.5251,128.8306,15200.0
2014-12-22 15:00:00,143.37,143.57,143.3,143.5,8700.0,128.8036,128.9833,128.7407,128.9204,8700.0
2014-12-22 15:30:00,143.5,143.73,143.2,143.7,42500.0,128.9204,129.127,128.6509,129.1001,42500.0
2014-12-23 09:30:00,144.12,144.36,143.08,144.34,10000.0,129.4774,129.693,128.5431,129.6751,10000.0
2014-12-23 10:00:00,144.31,144.38,143.13,143.65,13900.0,129.6481,129.711,128.588,129.0552,13900.0
2014-12-23 10:30:00,143.65,143.79,143.2,143.44,40700.0,129.0552,129.181,128.6509,128.8665,40700.0
2014-12-23 11:00:00,143.44,143.98,143.38,143.84,23700.0,128.8665,129.3516,128.8126,129.2259,23700.0
2014-12-23 11:30:00,143.86,144.64,143.85,144.6,25800.0,129.2438,129.9446,129.2349,129.9087,25800.0
2014-12-23 12:00:00,144.67,144.87,143.83,143.92,11200.0,129.9715,130.1512,129.2169,129.2977,11200.0
2014-12-23 12:30:00,143.86,144.18,143.83,143.97,3200.0,129.2438,129.5313,129.2169,129.3427,3200.0
2014-12-23 13:00:00,143.94,143.99,143.72,143.86,3800.0,129.3157,129.3606,129.1181,129.2438,3800.0
2014-12-23 13:30:00,143.93,143.93,143.64,143.69,10800.0,129.3067,129.3067,129.0462,129.0911,10800.0
2014-12-23 14:00:00,143.73,144.2,143.65,144.01,31100.0,129.127,129.5493,129.0552,129.3786,31100.0
2014-12-23 14:30:00,144.03,144.85,144.02,144.72,19900.0,129.3966,130.1333,129.3876,130.0165,19900.0
2014-12-23 15:00:00,144.65,144.65,144.05,144.08,8900.0,129.9536,129.9536,129.4145,129.4415,8900.0
2014-12-23 15:30:00,144.07,144.45,143.99,144.35,19400.0,129.4325,129.7739,129.3606,129.6841,19400.0
2014-12-24 09:30:00,144.05,144.32,143.68,144.23,9600.0,129.4145,129.6571,129.0821,129.5762,9600.0
2014-12-24 10:00:00,144.25,144.64,144.06,144.46,9900.0,129.5942,129.9446,129.4235,129.7829,9900.0
2014-12-24 10:30:00,144.39,144.47,144.29,144.36,7300.0,129.72,129.7919,129.6302,129.693,7300.0
2014-12-24 11:00:00,144.39,145.29,144.36,145.24,8900.0,129.72,130.5286,129.693,130.4836,8900.0
2014-12-24 11:30:00,145.19,145.33,144.99,145.13,3500.0,130.4387,130.5645,130.259,130.3848,3500.0
2014-12-24 12:00:00,145.15,145.15,144.62,144.62,9200.0,130.4028,130.4028,129.9266,129.9266,9200.0
2014-12-24 12:30:00,144.7,144.72,144.33,144.44,12600.0,129.9985,130.0165,129.6661,129.7649,12600.0
2014-12-26 09:30:00,144.56,144.96,144.56,144.96,5100.0,129.8727,130.2321,129.8727,130.2321,5100.0
2014-12-26 10:00:00,144.97,145.15,144.57,144.65,2900.0,130.2411,130.4028,129.8817,129.9536,2900.0
2014-12-26 10:30:00,144.66,144.77,144.57,144.64,3700.0,129.9626,130.0614,129.8817,129.9446,3700.0
2014-12-26 11:00:00,144.78,144.99,144.7,144.96,4700.0,130.0704,130.259,129.9985,130.2321,4700.0
2014-12-26 11:30:00,144.97,145.06,144.95,145.06,2000.0,130.2411,130.3219,130.2231,130.3219,2000.0
2014-12-26 12:00:00,145.04,145.18,144.92,145.18,2800.0,130.304,130.4297,130.1961,130.4297,2800.0
2014-12-26 12:30:00,145.1,145.18,145.02,145.02,2300.0,130.3579,130.4297,130.286,130.286,2300.0
2014-12-26 13:00:00,144.99,145.09,144.99,145.05,3400.0,130.259,130.3489,130.259,130.3129,3400.0
2014-12-26 13:30:00,145.09,145.09,145.01,145.03,1700.0,130.3489,130.3489,130.277,130.295,1700.0
2014-12-26 14:00:00,145.02,145.12,145.0,145.03,3000.0,130.286,130.3758,130.268,130.295,3000.0
2014-12-26 14:30:00,145.04,145.05,144.92,144.93,7800.0,130.304,130.3129,130.1961,130.2051,7800.0
2014-12-26 15:00:00,144.92,144.93,144.84,144.86,7800.0,130.1961,130.2051,130.1243,130.1422,7800.0
2014-12-26 15:30:00,144.86,144.91,144.57,144.6,15800.0,130.1422,130.1872,129.8817,129.9087,15800.0
2014-12-29 09:30:00,144.09,145.02,143.92,144.69,39900.0,129.4505,130.286,129.2977,129.9895,39900.0
2014-12-29 10:00:00,144.54,144.64,143.88,143.88,21300.0,129.8548,129.9446,129.2618,129.2618,21300.0
2014-12-29 10:30:00,143.88,144.79,143.78,144.72,10900.0,129.2618,130.0794,129.172,130.0165,10900.0
2014-12-29 11:00:00,144.67,145.16,144.67,145.14,10700.0,129.9715,130.4118,129.9715,130.3938,10700.0
2014-12-29 11:30:00,145.2,145.32,144.7,144.73,12200.0,130.4477,130.5555,129.9985,130.0254,12200.0
2014-12-29 12:00:00,144.7,144.82,144.43,144.44,9000.0,129.9985,130.1063,129.7559,129.7649,9000.0
2014-12-29 12:30:00,144.49,144.52,143.76,143.81,15800.0,129.8098,129.8368,129.154,129.1989,15800.0
2014-12-29 13:00:00,143.82,143.91,143.56,143.57,11100.0,129.2079,129.2888,128.9743,128.9833,11100.0
2014-12-29 13:30:00,143.57,143.62,143.32,143.58,11900.0,128.9833,129.0282,128.7587,128.9923,11900.0
2014-12-29 14:00:00,143.61,143.61,142.94,142.95,21400.0,129.0192,129.0192,128.4173,128.4263,21400.0
2014-12-29 14:30:00,143.0,143.14,142.72,142.9,21600.0,128.4712,128.597,128.2197,128.3814,21600.0
2014-12-29 15:00:00,142.91,142.99,142.58,142.61,34000.0,128.3904,128.4622,128.0939,128.1208,34000.0
2014-12-29 15:30:00,142.65,142.82,142.53,142.55,28200.0,128.1568,128.3095,128.049,128.0669,28200.0
2014-12-30 09:30:00,142.59,143.56,142.59,142.75,14900.0,128.1029,128.9743,128.1029,128.2466,14900.0
2014-12-30 10:00:00,142.66,143.31,142.58,143.28,14600.0,128.1658,128.7497,128.0939,128.7228,14600.0
2014-12-30 10:30:00,143.28,143.6,143.21,143.56,10100.0,128.7228,129.0103,128.6599,128.9743,10100.0
2014-12-30 11:00:00,143.46,143.62,143.36,143.62,8500.0,128.8845,129.0282,128.7946,129.0282,8500.0
2014-12-30 11:30:00,143.61,143.78,143.6,143.73,7500.0,129.0192,129.172,129.0103,129.127,7500.0
2014-12-30 12:00:00,143.74,143.97,143.74,143.86,9800.0,129.136,129.3427,129.136,129.2438,9800.0
2014-12-30 12:30:00,143.86,143.93,143.81,143.91,9300.0,129.2438,129.3067,129.1989,129.2888,9300.0
2014-12-30 13:00:00,143.93,143.96,143.18,143.23,51500.0,129.3067,129.3337,128.6329,128.6778,51500.0
2014-12-30 13:30:00,143.25,143.3,142.58,142.93,45800.0,128.6958,128.7407,128.0939,128.4083,45800.0
2014-12-30 14:00:00,142.9,143.51,142.83,143.2,35500.0,128.3814,128.9294,128.3185,128.6509,35500.0
2014-12-30 14:30:00,143.2,143.59,143.2,143.55,12500.0,128.6509,129.0013,128.6509,128.9653,12500.0
2014-12-30 15:00:00,143.58,143.58,143.23,143.28,7400.0,128.9923,128.9923,128.6778,128.7228,7400.0
2014-12-30 15:30:00,143.29,143.3,142.61,142.68,19400.0,128.7318,128.7407,128.1208,128.1837,19400.0
2014-12-31 09:30:00,142.51,143.25,142.51,142.54,10300.0,128.031,128.6958,128.031,128.058,10300.0
2014-12-31 10:00:00,142.54,142.92,142.36,142.92,7000.0,128.058,128.3993,127.8962,128.3993,7000.0
2014-12-31 10:30:00,143.0,143.68,143.0,143.68,5800.0,128.4712,129.0821,128.4712,129.0821,5800.0
2014-12-31 11:00:00,143.76,143.76,143.14,143.14,6000.0,129.154,129.154,128.597,128.597,6000.0
2014-12-31 11:30:00,143.22,143.43,143.12,143.31,5200.0,128.6689,128.8575,128.579,128.7497,5200.0
2014-12-31 12:00:00,143.32,143.34,142.72,142.75,6100.0,128.7587,128.7767,128.2197,128.2466,6100.0
2014-12-31 12:30:00,142.73,142.86,142.63,142.71,2900.0,128.2286,128.3454,128.1388,128.2107,2900.0
2014-12-31 13:00:00,142.71,142.87,142.58,142.63,4900.0,128.2107,128.3544,128.0939,128.1388,4900.0
2014-12-31 13:30:00,142.7,142.73,142.44,142.44,3600.0,128.2017,128.2286,127.9681,127.9681,3600.0
2014-12-31 14:00:00,142.55,142.64,141.96,142.05,5400.0,128.0669,128.1478,127.5369,127.6177,5400.0
2014-12-31 14:30:00,142.16,142.25,141.62,141.69,10700.0,127.7166,127.7974,127.2314,127.2943,10700.0
2014-12-31 15:00:00,141.62,141.83,141.55,141.72,7200.0,127.2314,127.4201,127.1685,127.3213,7200.0
2014-12-31 15:30:00,141.73,141.73,140.66,140.75,37000.0,127.3302,127.3302,126.369,126.4498,37000.0
2015-01-02 09:30:00,141.47,142.08,141.47,141.6,12000.0,127.0967,127.6447,127.0967,127.2135,12000.0
2015-01-02 10:00:00,141.6,141.6,140.39,140.82,17600.0,127.2135,127.2135,126.1264,126.5127,17600.0
2015-01-02 10:30:00,140.62,140.62,139.76,140.23,7600.0,126.333,126.333,125.5604,125.9826,7600.0
2015-01-02 11:00:00,140.32,140.32,139.46,139.58,13600.0,126.0635,126.0635,125.2909,125.3987,13600.0
2015-01-02 11:30:00,139.63,139.94,139.34,139.84,6400.0,125.4436,125.7221,125.1831,125.6323,6400.0
2015-01-02 12:00:00,139.88,140.3,139.88,140.22,5300.0,125.6682,126.0455,125.6682,125.9737,5300.0
2015-01-02 12:30:00,140.16,140.21,139.56,139.56,3300.0,125.9198,125.9647,125.3807,125.3807,3300.0
2015-01-02 13:00:00,139.72,139.74,139.2,139.2,3600.0,125.5245,125.5424,125.0573,125.0573,3600.0
2015-01-02 13:30:00,139.2,139.47,139.09,139.47,4800.0,125.0573,125.2999,124.9585,125.2999,4800.0
2015-01-02 14:00:00,139.34,139.94,139.16,139.69,14600.0,125.1831,125.7221,125.0214,125.4975,14600.0
2015-01-02 14:30:00,139.77,139.96,139.63,139.89,5200.0,125.5694,125.7401,125.4436,125.6772,5200.0
2015-01-02 15:00:00,139.83,140.14,139.71,140.07,9700.0,125.6233,125.9018,125.5155,125.8389,9700.0
2015-01-02 15:30:00,140.07,140.86,139.99,140.55,24800.0,125.8389,126.5486,125.767,126.2701,24800.0
2015-01-05 09:30:00,139.87,140.26,139.43,139.56,13300.0,125.6592,126.0096,125.2639,125.3807,13300.0
2015-01-05 10:00:00,139.55,140.16,139.55,140.03,5700.0,125.3717,125.9198,125.3717,125.803,5700.0
2015-01-05 10:30:00,140.01,140.01,139.42,139.54,10200.0,125.785,125.785,125.2549,125.3628,10200.0
2015-01-05 11:00:00,139.35,139.43,138.79,138.81,6600.0,125.1921,125.2639,124.689,124.7069,6600.0
2015-01-05 11:30:00,138.89,139.18,138.65,138.65,14100.0,124.7788,125.0393,124.5632,124.5632,14100.0
2015-01-05 12:00:00,138.72,138.8,138.5,138.51,4400.0,124.6261,124.6979,124.4284,124.4374,4400.0
2015-01-05 12:30:00,138.43,138.93,138.35,138.56,5700.0,124.3655,124.8147,124.2937,124.4823,5700.0
2015-01-05 13:00:00,138.56,138.56,138.11,138.12,3000.0,124.4823,124.4823,124.078,124.087,3000.0
2015-01-05 13:30:00,138.26,138.63,138.16,138.52,5900.0,124.2128,124.5452,124.123,124.4464,5900.0
2015-01-05 14:00:00,138.59,138.59,138.09,138.19,6300.0,124.5093,124.5093,124.0601,124.1499,6300.0
2015-01-05 14:30:00,138.19,138.35,138.0,138.26,8500.0,124.1499,124.2937,123.9792,124.2128,8500.0
2015-01-05 15:00:00,138.26,138.48,138.24,138.32,17800.0,124.2128,124.4104,124.1948,124.2667,17800.0
2015-01-05 15:30:00,138.35,138.77,138.19,138.39,23300.0,124.2937,124.671,124.1499,124.3296,23300.0
2015-01-06 09:30:00,139.03,139.73,137.92,138.73,15900.0,124.9046,125.5334,123.9073,124.635,15900.0
2015-01-06 10:00:00,138.7,139.36,138.64,139.26,13800.0,124.6081,125.201,124.5542,125.1112,13800.0
2015-01-06 10:30:00,139.26,139.26,138.44,138.51,8900.0,125.1112,125.1112,124.3745,124.4374,8900.0
2015-01-06 11:00:00,138.51,138.67,138.12,138.27,6600.0,124.4374,124.5811,124.087,124.2218,6600.0
2015-01-06 11:30:00,138.27,138.47,137.78,137.83,19900.0,124.2218,124.4015,123.7816,123.8265,19900.0
2015-01-06 12:00:00,137.77,137.77,137.03,137.27,8200.0,123.7726,123.7726,123.1078,123.3234,8200.0
2015-01-06 12:30:00,137.27,138.01,137.24,138.01,9700.0,123.3234,123.9882,123.2964,123.9882,9700.0
2015-01-06 13:00:00,137.99,137.99,136.93,137.22,10800.0,123.9702,123.9702,123.0179,123.2785,10800.0
2015-01-06 13:30:00,137.3,137.49,137.04,137.49,16200.0,123.3503,123.521,123.1168,123.521,16200.0
2015-01-06 14:00:00,137.37,137.71,136.8,137.71,13000.0,123.4132,123.7187,122.9011,123.7187,13000.0
2015-01-06 14:30:00,137.68,138.17,137.35,138.09,9300.0,123.6917,124.1319,123.3953,124.0601,9300.0
2015-01-06 15:00:00,138.1,138.34,137.9,138.2,20100.0,124.0691,124.2847,123.8894,124.1589,20100.0
2015-01-06 15:30:00,138.2,138.23,137.44,137.61,53900.0,124.1589,124.1858,123.4761,123.6288,53900.0
2015-01-07 09:30:00,138.2,138.83,137.71,138.83,8600.0,124.1589,124.7249,123.7187,124.7249,8600.0
2015-01-07 10:00:00,138.81,138.95,138.51,138.6,13000.0,124.7069,124.8327,124.4374,124.5183,13000.0
2015-01-07 10:30:00,138.55,138.79,138.37,138.37,11000.0,124.4733,124.689,124.3116,124.3116,11000.0
2015-01-07 11:00:00,138.47,138.47,137.85,138.11,7100.0,124.4015,124.4015,123.8445,124.078,7100.0
2015-01-07 11:30:00,138.08,138.51,138.07,138.38,10800.0,124.0511,124.4374,124.0421,124.3206,10800.0
2015-01-07 12:00:00,138.58,138.69,138.29,138.66,14500.0,124.5003,124.5991,124.2398,124.5722,14500.0
2015-01-07 12:30:00,138.72,138.75,138.45,138.56,4400.0,124.6261,124.653,124.3835,124.4823,4400.0
2015-01-07 13:00:00,138.66,139.17,138.58,138.95,7500.0,124.5722,125.0303,124.5003,124.8327,7500.0
2015-01-07 13:30:00,139.11,139.64,139.06,139.64,4000.0,124.9764,125.4526,124.9315,125.4526,4000.0
2015-01-07 14:00:00,139.53,139.69,139.22,139.35,5500.0,125.3538,125.4975,125.0753,125.1921,5500.0
2015-01-07 14:30:00,139.43,139.63,138.75,138.75,22200.0,125.2639,125.4436,124.653,124.653,22200.0
2015-01-07 15:00:00,138.85,138.87,138.12,138.49,25700.0,124.7429,124.7608,124.087,124.4194,25700.0
2015-01-07 15:30:00,138.5,138.87,138.44,138.76,34200.0,124.4284,124.7608,124.3745,124.662,34200.0
2015-01-08 09:30:00,139.6,140.4,139.57,140.01,5300.0,125.4167,126.1354,125.3897,125.785,5300.0
2015-01-08 10:00:00,140.12,140.45,139.99,140.16,14400.0,125.8838,126.1803,125.767,125.9198,14400.0
2015-01-08 10:30:00,140.16,140.49,140.01,140.35,7300.0,125.9198,126.2162,125.785,126.0905,7300.0
2015-01-08 11:00:00,140.42,140.82,140.42,140.57,6500.0,126.1533,126.5127,126.1533,126.2881,6500.0
2015-01-08 11:30:00,140.58,140.71,140.41,140.6,5500.0,126.2971,126.4139,126.1444,126.3151,5500.0
2015-01-08 12:00:00,140.62,140.69,140.19,140.39,5200.0,126.333,126.3959,125.9467,126.1264,5200.0
2015-01-08 12:30:00,140.32,140.39,140.01,140.15,6900.0,126.0635,126.1264,125.785,125.9108,6900.0
2015-01-08 13:00:00,140.12,140.42,140.03,140.35,4100.0,125.8838,126.1533,125.803,126.0905,4100.0
2015-01-08 13:30:00,140.33,140.73,140.33,140.48,6800.0,126.0725,126.4318,126.0725,126.2072,6800.0
2015-01-08 14:00:00,140.43,140.84,140.35,140.57,7700.0,126.1623,126.5307,126.0905,126.2881,7700.0
2015-01-08 14:30:00,140.5,140.55,140.27,140.36,7600.0,126.2252,126.2701,126.0186,126.0994,7600.0
2015-01-08 15:00:00,140.34,140.45,140.16,140.29,10300.0,126.0815,126.1803,125.9198,126.0366,10300.0
2015-01-08 15:30:00,140.3,140.49,139.99,140.49,26700.0,126.0455,126.2162,125.767,126.2162,26700.0
2015-01-09 09:30:00,140.03,140.19,139.58,139.81,12200.0,125.803,125.9467,125.3987,125.6053,12200.0
2015-01-09 10:00:00,139.94,140.09,139.37,139.49,12900.0,125.7221,125.8569,125.21,125.3178,12900.0
2015-01-09 10:30:00,139.34,139.67,139.03,139.58,4300.0,125.1831,125.4795,124.9046,125.3987,4300.0
2015-01-09 11:00:00,139.53,139.57,138.93,139.07,3700.0,125.3538,125.3897,124.8147,124.9405,3700.0
2015-01-09 11:30:00,139.06,139.61,139.03,139.55,3600.0,124.9315,125.4256,124.9046,125.3717,3600.0
2015-01-09 12:00:00,139.6,139.78,139.24,139.24,5000.0,125.4167,125.5784,125.0932,125.0932,5000.0
2015-01-09 12:30:00,139.41,139.49,139.18,139.29,19100.0,125.246,125.3178,125.0393,125.1382,19100.0
2015-01-09 13:00:00,139.36,139.7,139.35,139.55,7900.0,125.201,125.5065,125.1921,125.3717,7900.0
2015-01-09 13:30:00,139.5,139.67,139.36,139.45,7200.0,125.3268,125.4795,125.201,125.2819,7200.0
2015-01-09 14:00:00,139.46,139.58,139.38,139.49,11200.0,125.2909,125.3987,125.219,125.3178,11200.0
2015-01-09 14:30:00,139.4,139.7,139.33,139.5,6800.0,125.237,125.5065,125.1741,125.3268,6800.0
2015-01-09 15:00:00,139.5,139.78,139.49,139.6,19300.0,125.3268,125.5784,125.3178,125.4167,19300.0
2015-01-09 15:30:00,139.61,139.81,139.24,139.35,39100.0,125.4256,125.6053,125.0932,125.1921,39100.0
2015-01-12 09:30:00,140.04,140.04,138.62,138.77,7800.0,125.812,125.812,124.5362,124.671,7800.0
2015-01-12 10:00:00,138.91,139.82,138.83,139.52,12900.0,124.7968,125.6143,124.7249,125.3448,12900.0
2015-01-12 10:30:00,139.55,139.81,139.39,139.78,9700.0,125.3717,125.6053,125.228,125.5784,9700.0
2015-01-12 11:00:00,139.73,139.75,138.97,139.18,8800.0,125.5334,125.5514,124.8507,125.0393,8800.0
2015-01-12 11:30:00,139.14,139.41,138.99,139.39,15400.0,125.0034,125.246,124.8686,125.228,15400.0
2015-01-12 12:00:00,139.43,139.75,139.43,139.7,11000.0,125.2639,125.5514,125.2639,125.5065,11000.0
2015-01-12 12:30:00,139.71,139.98,139.68,139.68,11300.0,125.5155,125.758,125.4885,125.4885,11300.0
2015-01-12 13:00:00,139.78,139.91,139.58,139.7,5600.0,125.5784,125.6952,125.3987,125.5065,5600.0
2015-01-12 13:30:00,139.71,139.87,139.56,139.75,11600.0,125.5155,125.6592,125.3807,125.5514,11600.0
2015-01-12 14:00:00,139.8,139.93,139.62,139.72,11000.0,125.5963,125.7131,125.4346,125.5245,11000.0
2015-01-12 14:30:00,139.59,139.9,139.46,139.73,13600.0,125.4077,125.6862,125.2909,125.5334,13600.0
2015-01-12 15:00:00,139.91,139.97,139.45,139.65,18100.0,125.6952,125.7491,125.2819,125.4616,18100.0
2015-01-12 15:30:00,139.6,139.82,139.23,139.46,37500.0,125.4167,125.6143,125.0842,125.2909,37500.0
2015-01-13 09:30:00,141.09,142.19,140.28,141.75,17800.0,126.7553,127.7435,126.0276,127.3482,17800.0
2015-01-13 10:00:00,141.85,142.18,141.73,141.8,19800.0,127.4381,127.7345,127.3302,127.3931,19800.0
2015-01-13 10:30:00,141.83,142.36,141.78,142.11,11300.0,127.4201,127.8962,127.3752,127.6716,11300.0
2015-01-13 11:00:00,142.05,142.2,141.88,141.97,6700.0,127.6177,127.7525,127.465,127.5459,6700.0
2015-01-13 11:30:00,142.0,142.0,141.42,141.72,9600.0,127.5728,127.5728,127.0517,127.3213,9600.0
2015-01-13 12:00:00,141.8,141.8,140.83,140.97,7700.0,127.3931,127.3931,126.5217,126.6475,7700.0
2015-01-13 12:30:00,140.91,141.09,140.7,141.0,6100.0,126.5936,126.7553,126.4049,126.6744,6100.0
2015-01-13 13:00:00,141.05,141.68,140.89,140.98,20600.0,126.7193,127.2853,126.5756,126.6564,20600.0
2015-01-13 13:30:00,140.99,141.0,139.47,139.68,9900.0,126.6654,126.6744,125.2999,125.4885,9900.0
2015-01-13 14:00:00,139.73,139.85,139.01,139.48,11600.0,125.5334,125.6413,124.8866,125.3088,11600.0
2015-01-13 14:30:00,139.59,140.14,139.48,139.48,14300.0,125.4077,125.9018,125.3088,125.3088,14300.0
2015-01-13 15:00:00,139.56,140.14,139.38,139.65,12600.0,125.3807,125.9018,125.219,125.4616,12600.0
2015-01-13 15:30:00,139.64,140.42,139.45,140.29,57700.0,125.4526,126.1533,125.2819,126.0366,57700.0
2015-01-14 09:30:00,138.99,139.95,138.93,139.86,11200.0,124.8686,125.7311,124.8147,125.6502,11200.0
2015-01-14 10:00:00,140.01,140.21,139.47,139.91,8300.0,125.785,125.9647,125.2999,125.6952,8300.0
2015-01-14 10:30:00,139.91,139.98,139.47,139.7,16900.0,125.6952,125.758,125.2999,125.5065,16900.0
2015-01-14 11:00:00,139.61,139.7,139.33,139.68,5700.0,125.4256,125.5065,125.1741,125.4885,5700.0
2015-01-14 11:30:00,139.7,140.33,139.6,139.97,17100.0,125.5065,126.0725,125.4167,125.7491,17100.0
2015-01-14 12:00:00,140.02,140.02,139.56,139.67,8600.0,125.794,125.794,125.3807,125.4795,8600.0
2015-01-14 12:30:00,139.41,139.6,139.2,139.34,3900.0,125.246,125.4167,125.0573,125.1831,3900.0
2015-01-14 13:00:00,139.48,139.57,139.25,139.26,4000.0,125.3088,125.3897,125.1022,125.1112,4000.0
2015-01-14 13:30:00,139.27,139.29,138.99,139.18,5400.0,125.1202,125.1382,124.8686,125.0393,5400.0
2015-01-14 14:00:00,139.22,139.87,139.16,139.86,4700.0,125.0753,125.6592,125.0214,125.6502,4700.0
2015-01-14 14:30:00,139.86,140.12,139.55,139.67,8600.0,125.6502,125.8838,125.3717,125.4795,8600.0
2015-01-14 15:00:00,139.67,140.19,139.48,139.92,18800.0,125.4795,125.9467,125.3088,125.7041,18800.0
2015-01-14 15:30:00,140.01,140.06,139.68,140.0,27200.0,125.785,125.8299,125.4885,125.776,27200.0
2015-01-15 09:30:00,139.96,140.18,138.62,138.74,7300.0,125.7401,125.9377,124.5362,124.644,7300.0
2015-01-15 10:00:00,138.73,139.2,138.52,139.2,6300.0,124.635,125.0573,124.4464,125.0573,6300.0
2015-01-15 10:30:00,139.65,139.9,139.57,139.57,5200.0,125.4616,125.6862,125.3897,125.3897,5200.0
2015-01-15 11:00:00,139.55,139.67,139.23,139.27,8000.0,125.3717,125.4795,125.0842,125.1202,8000.0
2015-01-15 11:30:00,139.34,139.48,138.97,139.16,4200.0,125.1831,125.3088,124.8507,125.0214,4200.0
2015-01-15 12:00:00,139.19,139.32,138.68,139.01,6100.0,125.0483,125.1651,124.5901,124.8866,6100.0
2015-01-15 12:30:00,138.96,138.96,137.93,137.96,10500.0,124.8417,124.8417,123.9163,123.9433,10500.0
2015-01-15 13:00:00,138.02,138.38,138.02,138.26,8500.0,123.9972,124.3206,123.9972,124.2128,8500.0
2015-01-15 13:30:00,138.26,138.53,138.23,138.41,10800.0,124.2128,124.4554,124.1858,124.3476,10800.0
2015-01-15 14:00:00,138.43,138.67,138.36,138.55,14200.0,124.3655,124.5811,124.3026,124.4733,14200.0
2015-01-15 14:30:00,138.62,138.89,138.35,138.51,13900.0,124.5362,124.7788,124.2937,124.4374,13900.0
2015-01-15 15:00:00,138.39,138.54,138.04,138.49,18300.0,124.3296,124.4644,124.0152,124.4194,18300.0
2015-01-15 15:30:00,138.42,138.64,138.37,138.62,58100.0,124.3565,124.5542,124.3116,124.5362,58100.0
2015-01-16 09:30:00,138.3,139.36,138.3,138.99,6800.0,124.2487,125.201,124.2487,124.8686,6800.0
2015-01-16 10:00:00,139.12,139.32,138.34,139.1,15000.0,124.9854,125.1651,124.2847,124.9675,15000.0
2015-01-16 10:30:00,138.95,139.2,138.73,139.07,40200.0,124.8327,125.0573,124.635,124.9405,40200.0
2015-01-16 11:00:00,139.07,139.14,138.65,138.65,4900.0,124.9405,125.0034,124.5632,124.5632,4900.0
2015-01-16 11:30:00,138.65,139.07,138.65,138.94,5800.0,124.5632,124.9405,124.5632,124.8237,5800.0
2015-01-16 12:00:00,138.99,139.0,138.79,139.0,4800.0,124.8686,124.8776,124.689,124.8776,4800.0
2015-01-16 12:30:00,139.04,139.24,138.92,138.92,11100.0,124.9136,125.0932,124.8057,124.8057,11100.0
2015-01-16 13:00:00,138.91,139.07,138.77,139.03,6300.0,124.7968,124.9405,124.671,124.9046,6300.0
2015-01-16 13:30:00,139.1,139.14,138.89,139.01,10200.0,124.9675,125.0034,124.7788,124.8866,10200.0
2015-01-16 14:00:00,138.99,139.03,138.84,138.87,7500.0,124.8686,124.9046,124.7339,124.7608,7500.0
2015-01-16 14:30:00,138.87,139.0,138.7,138.97,9400.0,124.7608,124.8776,124.6081,124.8507,9400.0
2015-01-16 15:00:00,138.96,139.16,138.91,139.13,24200.0,124.8417,125.0214,124.7968,124.9944,24200.0
2015-01-16 15:30:00,139.13,140.37,139.1,140.22,31500.0,124.9944,126.1084,124.9675,125.9737,31500.0
2015-01-20 09:30:00,140.8,141.05,138.99,138.99,20000.0,126.4947,126.7193,124.8686,124.8686,20000.0
2015-01-20 10:00:00,138.99,139.51,138.69,138.86,19200.0,124.8686,125.3358,124.5991,124.7518,19200.0
2015-01-20 10:30:00,138.98,139.0,138.24,138.63,12100.0,124.8596,124.8776,124.1948,124.5452,12100.0
2015-01-20 11:00:00,138.52,138.9,138.48,138.76,12100.0,124.4464,124.7878,124.4104,124.662,12100.0
2015-01-20 11:30:00,138.75,138.79,137.84,138.27,7600.0,124.653,124.689,123.8355,124.2218,7600.0
2015-01-20 12:00:00,138.3,138.87,138.28,138.85,5500.0,124.2487,124.7608,124.2308,124.7429,5500.0
2015-01-20 12:30:00,138.91,139.07,138.46,138.82,8900.0,124.7968,124.9405,124.3925,124.7159,8900.0
2015-01-20 13:00:00,138.68,139.41,138.68,139.18,23600.0,124.5901,125.246,124.5901,125.0393,23600.0
2015-01-20 13:30:00,139.29,139.53,139.0,139.43,19400.0,125.1382,125.3538,124.8776,125.2639,19400.0
2015-01-20 14:00:00,139.41,139.83,138.77,138.97,30500.0,125.246,125.6233,124.671,124.8507,30500.0
2015-01-20 14:30:00,138.97,139.57,138.97,139.4,19000.0,124.8507,125.3897,124.8507,125.237,19000.0
2015-01-20 15:00:00,139.36,140.01,139.26,139.91,20100.0,125.201,125.785,125.1112,125.6952,20100.0
2015-01-20 15:30:00,139.89,139.94,139.25,139.45,37600.0,125.6772,125.7221,125.1022,125.2819,37600.0
2015-01-21 09:30:00,138.35,139.78,138.11,139.23,32000.0,124.2937,125.5784,124.078,125.0842,32000.0
2015-01-21 10:00:00,139.5,139.65,138.51,139.06,25800.0,125.3268,125.4616,124.4374,124.9315,25800.0
2015-01-21 10:30:00,139.29,139.75,139.22,139.73,5400.0,125.1382,125.5514,125.0753,125.5334,5400.0
2015-01-21 11:00:00,139.85,139.98,139.44,139.46,6900.0,125.6413,125.758,125.2729,125.2909,6900.0
2015-01-21 11:30:00,139.4,139.66,139.35,139.55,11200.0,125.237,125.4706,125.1921,125.3717,11200.0
2015-01-21 12:00:00,139.57,139.74,139.41,139.49,4600.0,125.3897,125.5424,125.246,125.3178,4600.0
2015-01-21 12:30:00,139.51,139.71,139.18,139.37,5100.0,125.3358,125.5155,125.0393,125.21,5100.0
2015-01-21 13:00:00,139.34,139.68,139.04,139.07,7000.0,125.1831,125.4885,124.9136,124.9405,7000.0
2015-01-21 13:30:00,139.05,139.05,138.7,138.85,11200.0,124.9225,124.9225,124.6081,124.7429,11200.0
2015-01-21 14:00:00,138.97,139.12,138.81,139.01,5300.0,124.8507,124.9854,124.7069,124.8866,5300.0
2015-01-21 14:30:00,139.1,139.21,138.65,139.15,14100.0,124.9675,125.0663,124.5632,125.0124,14100.0
2015-01-21 15:00:00,139.02,139.2,138.75,139.04,16700.0,124.8956,125.0573,124.653,124.9136,16700.0
2015-01-21 15:30:00,138.99,139.1,138.93,139.06,20100.0,124.8686,124.9675,124.8147,124.9315,20100.0
2015-01-22 09:30:00,139.97,140.49,138.29,139.96,8600.0,125.7491,126.2162,124.2398,125.7401,8600.0
2015-01-22 10:00:00,139.87,140.82,139.87,140.67,6700.0,125.6592,126.5127,125.6592,126.3779,6700.0
2015-01-22 10:30:00,140.66,141.63,140.57,141.3,11200.0,126.369,127.2404,126.2881,126.9439,11200.0
2015-01-22 11:00:00,141.37,141.49,140.96,141.17,10300.0,127.0068,127.1146,126.6385,126.8271,10300.0
2015-01-22 11:30:00,141.24,141.49,140.92,141.26,14000.0,126.89,127.1146,126.6025,126.908,14000.0
2015-01-22 12:00:00,141.47,141.78,141.11,141.56,9800.0,127.0967,127.3752,126.7732,127.1775,9800.0
2015-01-22 12:30:00,141.46,141.46,141.11,141.16,2200.0,127.0877,127.0877,126.7732,126.8182,2200.0
2015-01-22 13:00:00,141.29,141.48,141.1,141.22,3200.0,126.935,127.1056,126.7643,126.8721,3200.0
2015-01-22 13:30:00,141.4,141.7,141.23,141.49,10600.0,127.0338,127.3033,126.881,127.1146,10600.0
2015-01-22 14:00:00,141.52,141.77,141.52,141.72,5600.0,127.1416,127.3662,127.1416,127.3213,5600.0
2015-01-22 14:30:00,141.73,142.49,141.73,142.47,15800.0,127.3302,128.013,127.3302,127.9951,15800.0
2015-01-22 15:00:00,142.5,142.78,142.37,142.55,15400.0,128.022,128.2736,127.9052,128.0669,15400.0
2015-01-22 15:30:00,142.58,142.89,142.47,142.86,26700.0,128.0939,128.3724,127.9951,128.3454,26700.0
2015-01-23 09:30:00,142.7,143.97,142.56,143.84,15600.0,128.2017,129.3427,128.0759,129.2259,15600.0
2015-01-23 10:00:00,143.73,143.83,143.51,143.81,10100.0,129.127,129.2169,128.9294,129.1989,10100.0
2015-01-23 10:30:00,143.79,144.46,143.58,144.38,7100.0,129.181,129.7829,128.9923,129.711,7100.0
2015-01-23 11:00:00,144.32,144.72,144.25,144.62,18200.0,129.6571,130.0165,129.5942,129.9266,18200.0
2015-01-23 11:30:00,144.61,144.61,144.5,144.56,20000.0,129.9176,129.9176,129.8188,129.8727,20000.0
2015-01-23 12:00:00,144.67,145.01,144.57,144.68,7700.0,129.9715,130.277,129.8817,129.9805,7700.0
2015-01-23 12:30:00,144.73,145.09,144.73,144.85,18600.0,130.0254,130.3489,130.0254,130.1333,18600.0
2015-01-23 13:00:00,144.96,145.19,144.92,145.1,11000.0,130.2321,130.4387,130.1961,130.3579,11000.0
2015-01-23 13:30:00,145.02,145.03,144.77,144.95,13100.0,130.286,130.295,130.0614,130.2231,13100.0
2015-01-23 14:00:00,144.94,144.99,144.77,144.97,13200.0,130.2141,130.259,130.0614,130.2411,13200.0
2015-01-23 14:30:00,144.92,144.94,144.36,144.63,20000.0,130.1961,130.2141,129.693,129.9356,20000.0
2015-01-23 15:00:00,144.63,144.87,144.46,144.86,13400.0,129.9356,130.1512,129.7829,130.1422,13400.0
2015-01-23 15:30:00,144.82,144.96,144.22,144.31,40100.0,130.1063,130.2321,129.5673,129.6481,40100.0
2015-01-26 09:30:00,144.6,144.69,142.87,143.78,10400.0,129.9087,129.9895,128.3544,129.172,10400.0
2015-01-26 10:00:00,143.57,144.21,143.12,143.93,14300.0,128.9833,129.5583,128.579,129.3067,14300.0
2015-01-26 10:30:00,143.98,144.45,143.77,144.42,15300.0,129.3516,129.7739,129.163,129.7469,15300.0
2015-01-26 11:00:00,144.52,144.56,144.14,144.46,12800.0,129.8368,129.8727,129.4954,129.7829,12800.0
2015-01-26 11:30:00,144.48,144.52,143.82,144.52,10000.0,129.8008,129.8368,129.2079,129.8368,10000.0
2015-01-26 12:00:00,144.6,144.9,144.52,144.74,9400.0,129.9087,130.1782,129.8368,130.0344,9400.0
2015-01-26 12:30:00,144.79,144.95,144.61,144.83,12100.0,130.0794,130.2231,129.9176,130.1153,12100.0
2015-01-26 13:00:00,144.8,145.25,144.8,145.25,9500.0,130.0883,130.4926,130.0883,130.4926,9500.0
2015-01-26 13:30:00,145.18,145.72,145.18,145.56,11300.0,130.4297,130.9149,130.4297,130.7711,11300.0
2015-01-26 14:00:00,145.58,145.9,145.56,145.76,16600.0,130.7891,131.0766,130.7711,130.9508,16600.0
2015-01-26 14:30:00,145.8,145.89,145.55,145.79,10900.0,130.9867,131.0676,130.7621,130.9778,10900.0
2015-01-26 15:00:00,145.8,146.18,145.66,146.03,14300.0,130.9867,131.3281,130.861,131.1934,14300.0
2015-01-26 15:30:00,145.96,146.13,145.63,146.02,32700.0,131.1305,131.2832,130.834,131.1844,32700.0
2015-01-27 09:30:00,144.84,145.53,144.5,145.03,13100.0,130.1243,130.7442,129.8188,130.295,13100.0
2015-01-27 10:00:00,145.02,145.65,145.0,145.4,15900.0,130.286,130.852,130.268,130.6274,15900.0
2015-01-27 10:30:00,145.3,145.46,144.65,145.38,23900.0,130.5375,130.6813,129.9536,130.6094,23900.0
2015-01-27 11:00:00,145.53,145.76,145.38,145.61,8500.0,130.7442,130.9508,130.6094,130.816,8500.0
2015-01-27 11:30:00,145.66,146.11,145.58,145.63,10500.0,130.861,131.2652,130.7891,130.834,10500.0
2015-01-27 12:00:00,145.68,146.31,145.68,146.31,9300.0,130.8789,131.4449,130.8789,131.4449,9300.0
2015-01-27 12:30:00,146.53,146.53,145.71,145.72,13500.0,131.6426,131.6426,130.9059,130.9149,13500.0
2015-01-27 13:00:00,145.84,146.71,145.79,146.66,8700.0,131.0227,131.8043,130.9778,131.7594,8700.0
2015-01-27 13:30:00,146.72,146.78,146.41,146.49,8700.0,131.8133,131.8672,131.5348,131.6066,8700.0
2015-01-27 14:00:00,146.5,147.09,146.49,146.99,18000.0,131.6156,132.1457,131.6066,132.0558,18000.0
2015-01-27 14:30:00,146.98,146.98,146.47,146.48,10400.0,132.0468,132.0468,131.5887,131.5976,10400.0
2015-01-27 15:00:00,146.48,146.64,146.02,146.02,21200.0,131.5976,131.7414,131.1844,131.1844,21200.0
2015-01-27 15:30:00,145.87,146.15,145.71,145.89,39500.0,131.0496,131.3012,130.9059,131.0676,39500.0
2015-01-28 09:30:00,147.0,147.0,145.47,145.94,12300.0,132.0648,132.0648,130.6903,131.1125,12300.0
2015-01-28 10:00:00,146.1,146.37,145.9,146.23,12000.0,131.2563,131.4988,131.0766,131.373,12000.0
2015-01-28 10:30:00,146.18,146.3,145.19,145.33,9000.0,131.3281,131.4359,130.4387,130.5645,9000.0
2015-01-28 11:00:00,145.34,145.56,145.15,145.47,5900.0,130.5735,130.7711,130.4028,130.6903,5900.0
2015-01-28 11:30:00,145.47,146.03,145.47,146.03,6900.0,130.6903,131.1934,130.6903,131.1934,6900.0
2015-01-28 12:00:00,146.05,146.32,145.95,146.26,9000.0,131.2113,131.4539,131.1215,131.4,9000.0
2015-01-28 12:30:00,146.24,146.52,146.18,146.34,4500.0,131.382,131.6336,131.3281,131.4719,4500.0
2015-01-28 13:00:00,146.24,146.55,146.08,146.33,50900.0,131.382,131.6605,131.2383,131.4629,50900.0
2015-01-28 13:30:00,146.29,146.4,146.07,146.15,6000.0,131.427,131.5258,131.2293,131.3012,6000.0
2015-01-28 14:00:00,146.1,146.51,146.08,146.17,15500.0,131.2563,131.6246,131.2383,131.3191,15500.0
2015-01-28 14:30:00,146.18,146.59,145.77,146.42,32200.0,131.3281,131.6965,130.9598,131.5437,32200.0
2015-01-28 15:00:00,146.45,146.69,146.06,146.06,19900.0,131.5707,131.7863,131.2203,131.2203,19900.0
2015-01-28 15:30:00,146.05,146.27,144.85,144.94,52900.0,131.2113,131.409,130.1333,130.2141,52900.0
2015-01-29 09:30:00,145.16,145.16,143.55,144.76,7800.0,130.4118,130.4118,128.9653,130.0524,7800.0
2015-01-29 10:00:00,144.9,145.16,144.56,145.14,9700.0,130.1782,130.4118,129.8727,130.3938,9700.0
2015-01-29 10:30:00,144.98,144.98,143.98,144.24,21700.0,130.25,130.25,129.3516,129.5852,21700.0
2015-01-29 11:00:00,144.14,144.64,144.05,144.48,10000.0,129.4954,129.9446,129.4145,129.8008,10000.0
2015-01-29 11:30:00,144.66,145.13,144.59,144.91,4700.0,129.9626,130.3848,129.8997,130.1872,4700.0
2015-01-29 12:00:00,144.87,145.0,144.36,144.45,7000.0,130.1512,130.268,129.693,129.7739,7000.0
2015-01-29 12:30:00,144.33,144.57,144.09,144.45,18800.0,129.6661,129.8817,129.4505,129.7739,18800.0
2015-01-29 13:00:00,144.48,144.77,144.12,144.71,10200.0,129.8008,130.0614,129.4774,130.0075,10200.0
2015-01-29 13:30:00,144.68,145.04,144.59,144.67,25700.0,129.9805,130.304,129.8997,129.9715,25700.0
2015-01-29 14:00:00,144.59,144.75,144.18,144.68,41400.0,129.8997,130.0434,129.5313,129.9805,41400.0
2015-01-29 14:30:00,144.69,144.75,144.53,144.62,13200.0,129.9895,130.0434,129.8458,129.9266,13200.0
2015-01-29 15:00:00,144.61,145.0,144.41,144.93,18600.0,129.9176,130.268,129.738,130.2051,18600.0
2015-01-29 15:30:00,144.94,145.1,144.61,144.97,25500.0,130.2141,130.3579,129.9176,130.2411,25500.0
2015-01-30 09:30:00,144.43,144.89,143.8,143.8,8300.0,129.7559,130.1692,129.1899,129.1899,8300.0
2015-01-30 10:00:00,143.6,144.05,143.38,143.67,10100.0,129.0103,129.4145,128.8126,129.0731,10100.0
2015-01-30 10:30:00,143.5,144.34,143.14,144.34,15400.0,128.9204,129.6751,128.597,129.6751,15400.0
2015-01-30 11:00:00,144.17,144.58,143.78,144.24,10400.0,129.5223,129.8907,129.172,129.5852,10400.0
2015-01-30 11:30:00,144.25,144.98,143.76,144.98,14100.0,129.5942,130.25,129.154,130.25,14100.0
2015-01-30 12:00:00,144.91,145.23,144.69,145.2,10800.0,130.1872,130.4746,129.9895,130.4477,10800.0
2015-01-30 12:30:00,145.2,145.2,144.31,144.41,9900.0,130.4477,130.4477,129.6481,129.738,9900.0
2015-01-30 13:00:00,144.43,144.79,144.18,144.56,8700.0,129.7559,130.0794,129.5313,129.8727,8700.0
2015-01-30 13:30:00,144.57,144.84,144.44,144.64,11400.0,129.8817,130.1243,129.7649,129.9446,11400.0
2015-01-30 14:00:00,144.48,145.05,144.33,144.81,11500.0,129.8008,130.3129,129.6661,130.0973,11500.0
2015-01-30 14:30:00,144.84,145.12,144.14,144.56,13000.0,130.1243,130.3758,129.4954,129.8727,13000.0
2015-01-30 15:00:00,144.55,144.61,143.56,144.21,20800.0,129.8637,129.9176,128.9743,129.5583,20800.0
2015-01-30 15:30:00,144.15,144.4,143.36,143.59,53100.0,129.5044,129.729,128.7946,129.0013,53100.0
2015-02-02 09:30:00,144.67,144.67,141.89,142.48,25500.0,129.9715,129.9715,127.474,128.004,25500.0
2015-02-02 10:00:00,142.47,142.63,141.23,141.81,40800.0,127.9951,128.1388,126.881,127.4021,40800.0
2015-02-02 10:30:00,141.76,143.04,141.5,142.9,8400.0,127.3572,128.5072,127.1236,128.3814,8400.0
2015-02-02 11:00:00,142.89,143.64,142.89,143.64,7800.0,128.3724,129.0462,128.3724,129.0462,7800.0
2015-02-02 11:30:00,143.59,143.99,143.01,143.22,10600.0,129.0013,129.3606,128.4802,128.6689,10600.0
2015-02-02 12:00:00,143.23,143.41,142.82,143.41,10100.0,128.6778,128.8396,128.3095,128.8396,10100.0
2015-02-02 12:30:00,143.24,143.65,143.19,143.53,8200.0,128.6868,129.0552,128.6419,128.9474,8200.0
2015-02-02 13:00:00,143.33,143.79,143.16,143.33,6200.0,128.7677,129.181,128.615,128.7677,6200.0
2015-02-02 13:30:00,143.5,143.52,142.47,142.48,9000.0,128.9204,128.9384,127.9951,128.004,9000.0
2015-02-02 14:00:00,142.26,143.14,142.26,143.0,6000.0,127.8064,128.597,127.8064,128.4712,6000.0
2015-02-02 14:30:00,143.01,143.15,142.64,142.84,6100.0,128.4802,128.606,128.1478,128.3275,6100.0
2015-02-02 15:00:00,142.72,143.6,142.72,143.46,7300.0,128.2197,129.0103,128.2197,128.8845,7300.0
2015-02-02 15:30:00,143.44,144.47,143.44,144.29,57900.0,128.8665,129.7919,128.8665,129.6302,57900.0
2015-02-03 09:30:00,144.45,145.99,144.45,145.54,21200.0,129.7739,131.1574,129.7739,130.7532,21200.0
2015-02-03 10:00:00,145.68,146.01,145.22,145.84,25700.0,130.8789,131.1754,130.4657,131.0227,25700.0
2015-02-03 10:30:00,145.9,146.23,145.45,145.96,23200.0,131.0766,131.373,130.6723,131.1305,23200.0
2015-02-03 11:00:00,145.73,146.53,145.73,146.5,20900.0,130.9238,131.6426,130.9238,131.6156,20900.0
2015-02-03 11:30:00,146.5,147.07,146.4,146.86,20600.0,131.6156,132.1277,131.5258,131.939,20600.0
2015-02-03 12:00:00,146.76,147.34,146.76,147.24,15400.0,131.8492,132.3703,131.8492,132.2804,15400.0
2015-02-03 12:30:00,147.17,147.44,147.0,147.22,12000.0,132.2175,132.4601,132.0648,132.2625,12000.0
2015-02-03 13:00:00,147.15,147.4,146.99,147.27,8900.0,132.1996,132.4242,132.0558,132.3074,8900.0
2015-02-03 13:30:00,147.32,147.92,147.32,147.92,10900.0,132.3523,132.8913,132.3523,132.8913,10900.0
2015-02-03 14:00:00,147.89,147.93,147.31,147.36,47600.0,132.8644,132.9003,132.3433,132.3882,47600.0
2015-02-03 14:30:00,147.4,147.83,147.4,147.8,12100.0,132.4242,132.8105,132.4242,132.7835,12100.0
2015-02-03 15:00:00,147.83,147.83,147.45,147.73,12700.0,132.8105,132.8105,132.4691,132.7206,12700.0
2015-02-03 15:30:00,147.64,148.74,147.55,148.68,51500.0,132.6398,133.628,132.5589,133.5741,51500.0
2015-02-04 09:30:00,148.07,148.45,147.5,147.72,14500.0,133.0261,133.3675,132.514,132.7117,14500.0
2015-02-04 10:00:00,147.81,148.27,147.45,147.48,21800.0,132.7925,133.2058,132.4691,132.496,21800.0
2015-02-04 10:30:00,147.4,148.12,147.34,147.91,15600.0,132.4242,133.071,132.3703,132.8824,15600.0
2015-02-04 11:00:00,147.78,148.24,147.64,148.17,9700.0,132.7656,133.1788,132.6398,133.1159,9700.0
2015-02-04 11:30:00,148.19,148.19,147.81,147.86,7700.0,133.1339,133.1339,132.7925,132.8374,7700.0
2015-02-04 12:00:00,147.85,147.9,147.67,147.8,9900.0,132.8285,132.8734,132.6667,132.7835,9900.0
2015-02-04 12:30:00,147.65,147.66,147.06,147.25,7100.0,132.6488,132.6578,132.1187,132.2894,7100.0
2015-02-04 13:00:00,147.14,147.51,147.09,147.49,4800.0,132.1906,132.523,132.1457,132.505,4800.0
2015-02-04 13:30:00,147.41,148.0,147.41,147.8,7500.0,132.4332,132.9632,132.4332,132.7835,7500.0
2015-02-04 14:00:00,147.88,148.03,147.5,147.99,6700.0,132.8554,132.9902,132.514,132.9542,6700.0
2015-02-04 14:30:00,147.9,148.23,147.83,147.97,8600.0,132.8734,133.1698,132.8105,132.9363,8600.0
2015-02-04 15:00:00,147.96,148.33,147.86,148.33,10100.0,132.9273,133.2597,132.8374,133.2597,10100.0
2015-02-04 15:30:00,148.37,148.61,147.3,147.77,25700.0,133.2956,133.5112,132.3343,132.7566,25700.0
2015-02-05 09:30:00,148.18,148.64,147.28,147.98,12000.0,133.1249,133.5382,132.3164,132.9452,12000.0
2015-02-05 10:00:00,147.71,148.3,147.53,148.1,11500.0,132.7027,133.2327,132.541,133.0531,11500.0
2015-02-05 10:30:00,148.23,148.36,147.79,148.03,17500.0,133.1698,133.2866,132.7746,132.9902,17500.0
2015-02-05 11:00:00,147.92,148.14,147.66,147.78,21400.0,132.8913,133.089,132.6578,132.7656,21400.0
2015-02-05 11:30:00,147.86,148.34,147.74,148.16,14100.0,132.8374,133.2687,132.7296,133.107,14100.0
2015-02-05 12:00:00,148.2,148.25,147.83,147.89,11200.0,133.1429,133.1878,132.8105,132.8644,11200.0
2015-02-05 12:30:00,147.89,148.06,147.58,147.83,9300.0,132.8644,133.0171,132.5859,132.8105,9300.0
2015-02-05 13:00:00,147.85,148.2,147.85,148.04,11500.0,132.8285,133.1429,132.8285,132.9992,11500.0
2015-02-05 13:30:00,148.01,148.15,147.96,147.96,8300.0,132.9722,133.098,132.9273,132.9273,8300.0
2015-02-05 14:00:00,148.06,148.1,147.93,148.06,11000.0,133.0171,133.0531,132.9003,133.0171,11000.0
2015-02-05 14:30:00,148.06,148.06,147.84,148.0,12800.0,133.0171,133.0171,132.8195,132.9632,12800.0
2015-02-05 15:00:00,147.99,148.13,147.95,148.11,12000.0,132.9542,133.08,132.9183,133.062,12000.0
2015-02-05 15:30:00,148.07,148.46,148.05,148.36,37000.0,133.0261,133.3765,133.0081,133.2866,37000.0
2015-02-06 09:30:00,148.43,148.68,147.93,148.27,3600.0,133.3495,133.5741,132.9003,133.2058,3600.0
2015-02-06 10:00:00,148.26,149.02,148.26,148.88,10900.0,133.1968,133.8796,133.1968,133.7538,10900.0
2015-02-06 10:30:00,148.86,149.09,148.73,148.84,5600.0,133.7358,133.9425,133.619,133.7179,5600.0
2015-02-06 11:00:00,148.6,148.96,148.6,148.92,12000.0,133.5023,133.8257,133.5023,133.7897,12000.0
2015-02-06 11:30:00,148.75,148.87,148.24,148.48,16600.0,133.637,133.7448,133.1788,133.3944,16600.0
2015-02-06 12:00:00,148.52,148.68,148.33,148.36,4500.0,133.4304,133.5741,133.2597,133.2866,4500.0
2015-02-06 12:30:00,148.26,148.33,147.82,148.0,2900.0,133.1968,133.2597,132.8015,132.9632,2900.0
2015-02-06 13:00:00,148.13,148.23,147.52,147.65,4400.0,133.08,133.1698,132.532,132.6488,4400.0
2015-02-06 13:30:00,147.65,147.96,147.58,147.89,6300.0,132.6488,132.9273,132.5859,132.8644,6300.0
2015-02-06 14:00:00,147.78,148.19,147.64,148.15,6400.0,132.7656,133.1339,132.6398,133.098,6400.0
2015-02-06 14:30:00,148.19,148.44,147.99,148.02,5500.0,133.1339,133.3585,132.9542,132.9812,5500.0
2015-02-06 15:00:00,148.02,148.02,147.64,147.79,8200.0,132.9812,132.9812,132.6398,132.7746,8200.0
2015-02-06 15:30:00,147.74,148.05,147.4,148.01,31300.0,132.7296,133.0081,132.4242,132.9722,31300.0
2015-02-09 09:30:00,147.44,148.08,146.66,147.95,13700.0,132.4601,133.0351,131.7594,132.9183,13700.0
2015-02-09 10:00:00,148.1,148.33,147.89,148.03,7700.0,133.0531,133.2597,132.8644,132.9902,7700.0
2015-02-09 10:30:00,147.97,148.28,147.65,147.94,7600.0,132.9363,133.2148,132.6488,132.9093,7600.0
2015-02-09 11:00:00,147.8,148.33,147.8,148.24,2300.0,132.7835,133.2597,132.7835,133.1788,2300.0
2015-02-09 11:30:00,148.21,148.21,148.03,148.17,1500.0,133.1519,133.1519,132.9902,133.1159,1500.0
2015-02-09 12:00:00,148.09,148.12,147.85,148.05,2700.0,133.0441,133.071,132.8285,133.0081,2700.0
2015-02-09 12:30:00,148.09,148.09,147.78,147.78,1600.0,133.0441,133.0441,132.7656,132.7656,1600.0
2015-02-09 13:00:00,147.8,147.98,147.64,147.73,6300.0,132.7835,132.9452,132.6398,132.7206,6300.0
2015-02-09 13:30:00,147.7,148.09,147.52,147.99,42700.0,132.6937,133.0441,132.532,132.9542,42700.0
2015-02-09 14:00:00,148.08,148.08,147.88,148.05,2800.0,133.0351,133.0351,132.8554,133.0081,2800.0
2015-02-09 14:30:00,148.11,148.41,147.95,148.18,6900.0,133.062,133.3316,132.9183,133.1249,6900.0
2015-02-09 15:00:00,148.14,148.55,148.02,148.55,10900.0,133.089,133.4573,132.9812,133.4573,10900.0
2015-02-09 15:30:00,148.56,148.96,148.28,148.49,43600.0,133.4663,133.8257,133.2148,133.4034,43600.0
2015-02-10 09:30:00,149.0,149.0,148.65,148.65,5400.0,133.8616,133.8616,133.5472,133.5472,5400.0
2015-02-10 10:00:00,148.86,148.86,147.83,147.83,7100.0,133.7358,133.7358,132.8105,132.8105,7100.0
2015-02-10 10:30:00,147.83,148.87,147.49,148.87,16900.0,132.8105,133.7448,132.505,133.7448,16900.0
2015-02-10 11:00:00,148.69,148.84,148.57,148.78,2600.0,133.5831,133.7179,133.4753,133.664,2600.0
2015-02-10 11:30:00,148.93,149.0,148.79,148.87,2700.0,133.7987,133.8616,133.673,133.7448,2700.0
2015-02-10 12:00:00,148.75,149.43,148.67,149.14,6700.0,133.637,134.2479,133.5651,133.9874,6700.0
2015-02-10 12:30:00,149.11,149.43,149.05,149.3,2800.0,133.9604,134.2479,133.9065,134.1311,2800.0
2015-02-10 13:00:00,149.23,149.4,149.13,149.29,2800.0,134.0682,134.221,133.9784,134.1222,2800.0
2015-02-10 13:30:00,149.2,149.36,149.11,149.11,4200.0,134.0413,134.185,133.9604,133.9604,4200.0
2015-02-10 14:00:00,149.23,149.36,149.15,149.36,2000.0,134.0682,134.185,133.9964,134.185,2000.0
2015-02-10 14:30:00,149.26,149.96,149.26,149.94,2900.0,134.0952,134.7241,134.0952,134.7061,2900.0
2015-02-10 15:00:00,149.86,149.9,149.7,149.88,4100.0,134.6342,134.6702,134.4905,134.6522,4100.0
2015-02-10 15:30:00,149.79,150.09,149.79,149.98,18100.0,134.5714,134.8409,134.5714,134.742,18100.0
2015-02-11 09:30:00,149.73,149.87,148.98,149.32,49000.0,134.5174,134.6432,133.8436,134.1491,49000.0
2015-02-11 10:00:00,149.3,149.75,149.21,149.7,17700.0,134.1311,134.5354,134.0503,134.4905,17700.0
2015-02-11 10:30:00,149.85,149.85,149.32,149.53,11200.0,134.6253,134.6253,134.1491,134.3378,11200.0
2015-02-11 11:00:00,149.7,150.06,149.67,149.79,13200.0,134.4905,134.8139,134.4635,134.5714,13200.0
2015-02-11 11:30:00,149.81,150.71,149.66,150.61,12900.0,134.5893,135.3979,134.4546,135.308,12900.0
2015-02-11 12:00:00,150.5,150.59,150.03,150.25,10900.0,135.2092,135.2901,134.787,134.9846,10900.0
2015-02-11 12:30:00,150.17,150.46,149.97,150.01,11100.0,134.9127,135.1733,134.7331,134.769,11100.0
2015-02-11 13:00:00,150.02,150.36,149.7,149.96,6000.0,134.778,135.0834,134.4905,134.7241,6000.0
2015-02-11 13:30:00,149.86,150.71,149.86,150.59,8300.0,134.6342,135.3979,134.6342,135.2901,8300.0
2015-02-11 14:00:00,150.7,150.71,150.19,150.67,20300.0,135.3889,135.3979,134.9307,135.3619,20300.0
2015-02-11 14:30:00,150.6,151.25,150.56,151.07,15700.0,135.2991,135.883,135.2631,135.7213,15700.0
2015-02-11 15:00:00,151.08,151.21,150.8,150.8,15300.0,135.7303,135.8471,135.4787,135.4787,15300.0
2015-02-11 15:30:00,150.81,150.95,150.64,150.81,15100.0,135.4877,135.6135,135.335,135.4877,15100.0
2015-02-12 09:30:00,150.82,152.32,150.58,152.27,12900.0,135.4967,136.8443,135.2811,136.7994,12900.0
2015-02-12 10:00:00,152.27,152.42,151.95,152.22,10100.0,136.7994,136.9341,136.5119,136.7545,10100.0
2015-02-12 10:30:00,152.16,152.59,152.07,152.07,20000.0,136.7006,137.0869,136.6197,136.6197,20000.0
2015-02-12 11:00:00,151.82,152.52,151.72,152.26,17300.0,136.3951,137.024,136.3053,136.7904,17300.0
2015-02-12 11:30:00,152.29,152.74,152.2,152.62,11600.0,136.8174,137.2216,136.7365,137.1138,11600.0
2015-02-12 12:00:00,152.52,153.2,152.39,153.2,8100.0,137.024,137.6349,136.9072,137.6349,8100.0
2015-02-12 12:30:00,153.21,153.24,152.84,153.02,8700.0,137.6439,137.6708,137.3115,137.4732,8700.0
2015-02-12 13:00:00,153.02,153.38,152.99,153.24,7100.0,137.4732,137.7966,137.4462,137.6708,7100.0
2015-02-12 13:30:00,153.2,153.46,153.06,153.46,8500.0,137.6349,137.8685,137.5091,137.8685,8500.0
2015-02-12 14:00:00,153.41,153.46,152.93,153.22,9000.0,137.8236,137.8685,137.3923,137.6529,9000.0
2015-02-12 14:30:00,153.21,153.72,153.07,153.72,11800.0,137.6439,138.1021,137.5181,138.1021,11800.0
2015-02-12 15:00:00,153.66,153.71,153.47,153.57,13000.0,138.0482,138.0931,137.8775,137.9673,13000.0
2015-02-12 15:30:00,153.57,153.9,153.42,153.75,29000.0,137.9673,138.2638,137.8325,138.129,29000.0
2015-02-13 09:30:00,153.31,154.14,153.31,154.11,12600.0,137.7337,138.4794,137.7337,138.4524,12600.0
2015-02-13 10:00:00,153.9,154.0,153.06,153.61,12700.0,138.2638,138.3536,137.5091,138.0032,12700.0
2015-02-13 10:30:00,153.61,154.07,153.45,154.07,11900.0,138.0032,138.4165,137.8595,138.4165,11900.0
2015-02-13 11:00:00,154.23,154.92,154.16,154.71,18400.0,138.5603,139.1801,138.4974,138.9915,18400.0
2015-02-13 11:30:00,154.65,155.01,154.55,154.92,11300.0,138.9376,139.261,138.8477,139.1801,11300.0
2015-02-13 12:00:00,155.01,155.07,154.77,154.84,6900.0,139.261,139.3149,139.0454,139.1083,6900.0
2015-02-13 12:30:00,154.83,154.85,154.51,154.58,10300.0,139.0993,139.1173,138.8118,138.8747,10300.0
2015-02-13 13:00:00,154.55,155.11,154.55,154.98,14300.0,138.8477,139.3508,138.8477,139.2341,14300.0
2015-02-13 13:30:00,155.01,155.11,154.72,155.09,18300.0,139.261,139.3508,139.0005,139.3329,18300.0
2015-02-13 14:00:00,155.08,155.28,154.95,155.21,10300.0,139.3239,139.5036,139.2071,139.4407,10300.0
2015-02-13 14:30:00,155.18,155.18,154.68,154.87,12800.0,139.4137,139.4137,138.9645,139.1352,12800.0
2015-02-13 15:00:00,154.8,155.11,154.8,155.11,9100.0,139.0723,139.3508,139.0723,139.3508,9100.0
2015-02-13 15:30:00,155.11,155.22,154.99,155.05,21300.0,139.3508,139.4497,139.243,139.2969,21300.0
2015-02-17 09:30:00,155.63,155.63,153.84,154.75,23600.0,139.818,139.818,138.2099,139.0274,23600.0
2015-02-17 10:00:00,155.28,155.78,154.28,154.28,17800.0,139.5036,139.9528,138.6052,138.6052,17800.0
2015-02-17 10:30:00,154.42,154.81,153.8,153.8,11500.0,138.7309,139.0813,138.1739,138.1739,11500.0
2015-02-17 11:00:00,153.97,154.6,153.95,154.11,7600.0,138.3267,138.8927,138.3087,138.4524,7600.0
2015-02-17 11:30:00,154.06,154.29,153.74,154.29,15800.0,138.4075,138.6142,138.12,138.6142,15800.0
2015-02-17 12:00:00,154.48,154.56,154.09,154.33,4100.0,138.7849,138.8567,138.4345,138.6501,4100.0
2015-02-17 12:30:00,154.35,154.78,154.21,154.76,8600.0,138.6681,139.0544,138.5423,139.0364,8600.0
2015-02-17 13:00:00,154.71,155.02,154.15,154.56,7600.0,138.9915,139.27,138.4884,138.8567,7600.0
2015-02-17 13:30:00,154.41,154.43,153.5,153.79,9000.0,138.722,138.7399,137.9044,138.165,9000.0
2015-02-17 14:00:00,153.78,154.07,153.74,153.84,8300.0,138.156,138.4165,138.12,138.2099,8300.0
2015-02-17 14:30:00,153.79,153.96,153.38,153.62,19300.0,138.165,138.3177,137.7966,138.0122,19300.0
2015-02-17 15:00:00,153.68,153.84,153.54,153.65,16400.0,138.0661,138.2099,137.9404,138.0392,16400.0
2015-02-17 15:30:00,153.6,154.11,153.48,154.04,35000.0,137.9943,138.4524,137.8865,138.3896,35000.0
2015-02-18 09:30:00,153.73,154.62,153.01,153.72,5100.0,138.1111,138.9106,137.4642,138.1021,5100.0
2015-02-18 10:00:00,153.77,154.16,153.23,153.69,11100.0,138.147,138.4974,137.6619,138.0751,11100.0
2015-02-18 10:30:00,153.89,154.98,153.63,154.98,6500.0,138.2548,139.2341,138.0212,139.2341,6500.0
2015-02-18 11:00:00,155.02,155.38,154.89,155.29,9000.0,139.27,139.5934,139.1532,139.5126,9000.0
2015-02-18 11:30:00,155.3,155.53,154.97,155.45,6600.0,139.5215,139.7282,139.2251,139.6563,6600.0
2015-02-18 12:00:00,155.46,155.7,155.18,155.18,6800.0,139.6653,139.8809,139.4137,139.4137,6800.0
2015-02-18 12:30:00,155.24,155.41,155.07,155.4,2700.0,139.4676,139.6204,139.3149,139.6114,2700.0
2015-02-18 13:00:00,155.47,155.67,155.11,155.24,6100.0,139.6743,139.8539,139.3508,139.4676,6100.0
2015-02-18 13:30:00,155.29,155.57,155.1,155.18,6900.0,139.5126,139.7641,139.3419,139.4137,6900.0
2015-02-18 14:00:00,155.42,155.54,155.03,155.03,8400.0,139.6293,139.7372,139.279,139.279,8400.0
2015-02-18 14:30:00,155.36,155.43,155.03,155.09,7400.0,139.5754,139.6383,139.279,139.3329,7400.0
2015-02-18 15:00:00,155.16,155.68,155.16,155.46,9400.0,139.3958,139.8629,139.3958,139.6653,9400.0
2015-02-18 15:30:00,155.47,155.52,155.1,155.51,26900.0,139.6743,139.7192,139.3419,139.7102,26900.0
2015-02-19 09:30:00,155.02,156.16,154.94,156.16,2700.0,139.27,140.2942,139.1981,140.2942,2700.0
2015-02-19 10:00:00,155.75,155.8,155.09,155.8,8500.0,139.9258,139.9707,139.3329,139.9707,8500.0
2015-02-19 10:30:00,155.81,155.92,155.3,155.89,30900.0,139.9797,140.0785,139.5215,140.0516,30900.0
2015-02-19 11:00:00,155.65,156.12,155.63,156.09,4200.0,139.836,140.2582,139.818,140.2313,4200.0
2015-02-19 11:30:00,156.07,156.62,155.98,156.62,22000.0,140.2133,140.7074,140.1325,140.7074,22000.0
2015-02-19 12:00:00,156.61,156.84,156.49,156.62,9900.0,140.6984,140.9051,140.5906,140.7074,9900.0
2015-02-19 12:30:00,156.52,156.57,156.04,156.12,14200.0,140.6176,140.6625,140.1864,140.2582,14200.0
2015-02-19 13:00:00,156.12,156.22,155.62,155.62,10000.0,140.2582,140.3481,139.809,139.809,10000.0
2015-02-19 13:30:00,155.63,155.73,155.11,155.56,11600.0,139.818,139.9079,139.3508,139.7551,11600.0
2015-02-19 14:00:00,155.58,155.84,155.38,155.44,8500.0,139.7731,140.0067,139.5934,139.6473,8500.0
2015-02-19 14:30:00,155.36,155.9,155.2,155.77,11600.0,139.5754,140.0606,139.4317,139.9438,11600.0
2015-02-19 15:00:00,155.77,156.06,155.76,156.04,11500.0,139.9438,140.2043,139.9348,140.1864,11500.0
2015-02-19 15:30:00,155.95,156.27,155.92,156.13,21900.0,140.1055,140.393,140.0785,140.2672,21900.0
2015-02-20 09:30:00,155.56,155.56,154.74,155.2,2900.0,139.7551,139.7551,139.0184,139.4317,2900.0
2015-02-20 10:00:00,155.18,155.99,155.18,155.92,4800.0,139.4137,140.1414,139.4137,140.0785,4800.0
2015-02-20 10:30:00,155.83,156.53,155.6,156.5,3400.0,139.9977,140.6266,139.7911,140.5996,3400.0
2015-02-20 11:00:00,156.47,156.71,156.38,156.56,10900.0,140.5727,140.7883,140.4918,140.6535,10900.0
2015-02-20 11:30:00,156.52,156.57,156.21,156.49,5200.0,140.6176,140.6625,140.3391,140.5906,5200.0
2015-02-20 12:00:00,156.5,157.13,156.45,157.05,7300.0,140.5996,141.1656,140.5547,141.0937,7300.0
2015-02-20 12:30:00,156.97,157.34,156.91,157.34,5500.0,141.0219,141.3543,140.968,141.3543,5500.0
2015-02-20 13:00:00,157.34,157.68,157.32,157.5,6600.0,141.3543,141.6597,141.3363,141.498,6600.0
2015-02-20 13:30:00,157.62,157.71,157.43,157.63,4900.0,141.6058,141.6867,141.4351,141.6148,4900.0
2015-02-20 14:00:00,157.57,157.9,157.46,157.46,5600.0,141.5609,141.8574,141.4621,141.4621,5600.0
2015-02-20 14:30:00,157.47,157.77,157.45,157.77,6600.0,141.4711,141.7406,141.4531,141.7406,6600.0
2015-02-20 15:00:00,157.85,158.16,157.85,158.06,8900.0,141.8125,142.091,141.8125,142.0011,8900.0
2015-02-20 15:30:00,158.03,158.27,157.88,158.07,24400.0,141.9742,142.1898,141.8394,142.0101,24400.0
2015-02-23 09:30:00,158.09,158.09,157.03,157.26,10100.0,142.0281,142.0281,141.0758,141.2824,10100.0
2015-02-23 10:00:00,157.26,157.52,156.74,156.88,17100.0,141.2824,141.516,140.8152,140.941,17100.0
2015-02-23 10:30:00,156.75,157.33,156.59,157.04,10400.0,140.8242,141.3453,140.6805,141.0848,10400.0
2015-02-23 11:00:00,157.08,157.59,156.8,157.49,18400.0,141.1207,141.5789,140.8691,141.489,18400.0
2015-02-23 11:30:00,157.54,157.89,157.43,157.43,8100.0,141.534,141.8484,141.4351,141.4351,8100.0
2015-02-23 12:00:00,157.3,157.68,157.29,157.67,6300.0,141.3183,141.6597,141.3094,141.6507,6300.0
2015-02-23 12:30:00,157.69,157.89,157.34,157.69,9900.0,141.6687,141.8484,141.3543,141.6687,9900.0
2015-02-23 13:00:00,157.54,157.62,157.13,157.13,8400.0,141.534,141.6058,141.1656,141.1656,8400.0
2015-02-23 13:30:00,157.09,157.68,157.08,157.66,9400.0,141.1297,141.6597,141.1207,141.6418,9400.0
2015-02-23 14:00:00,157.59,157.75,157.41,157.48,15800.0,141.5789,141.7226,141.4172,141.4801,15800.0
2015-02-23 14:30:00,157.41,157.55,157.1,157.18,8700.0,141.4172,141.5429,141.1387,141.2105,8700.0
2015-02-23 15:00:00,157.09,157.39,157.08,157.21,8500.0,141.1297,141.3992,141.1207,141.2375,8500.0
2015-02-23 15:30:00,157.2,158.25,157.1,158.05,49100.0,141.2285,142.1718,141.1387,141.9921,49100.0
2015-02-24 09:30:00,157.86,158.29,156.84,156.84,13200.0,141.8214,142.2078,140.9051,140.9051,13200.0
2015-02-24 10:00:00,156.71,157.95,156.71,157.66,5600.0,140.7883,141.9023,140.7883,141.6418,5600.0
2015-02-24 10:30:00,157.54,157.57,157.08,157.37,14300.0,141.534,141.5609,141.1207,141.3812,14300.0
2015-02-24 11:00:00,157.3,157.38,157.09,157.24,5000.0,141.3183,141.3902,141.1297,141.2644,5000.0
2015-02-24 11:30:00,157.12,157.23,157.07,157.22,3700.0,141.1566,141.2555,141.1117,141.2465,3700.0
2015-02-24 12:00:00,157.23,157.52,157.19,157.51,7200.0,141.2555,141.516,141.2195,141.507,7200.0
2015-02-24 12:30:00,157.42,157.53,157.2,157.37,11700.0,141.4261,141.525,141.2285,141.3812,11700.0
2015-02-24 13:00:00,157.19,157.28,157.0,157.15,4500.0,141.2195,141.3004,141.0488,141.1836,4500.0
2015-02-24 13:30:00,157.17,157.17,156.96,156.96,4000.0,141.2015,141.2015,141.0129,141.0129,4000.0
2015-02-24 14:00:00,156.94,157.13,156.82,157.02,11500.0,140.9949,141.1656,140.8871,141.0668,11500.0
2015-02-24 14:30:00,157.1,158.1,157.1,158.05,9200.0,141.1387,142.0371,141.1387,141.9921,9200.0
2015-02-24 15:00:00,158.05,158.25,157.65,157.67,13600.0,141.9921,142.1718,141.6328,141.6507,13600.0
2015-02-24 15:30:00,157.8,158.08,157.45,157.5,35700.0,141.7675,142.0191,141.4531,141.498,35700.0
2015-02-25 09:30:00,157.53,157.53,156.65,156.83,9000.0,141.8759,141.8759,141.0834,141.2455,9000.0
2015-02-25 10:00:00,156.85,156.91,156.43,156.62,24700.0,141.2635,141.3176,140.8853,141.0564,24700.0
2015-02-25 10:30:00,156.66,157.01,156.59,156.71,14300.0,141.0924,141.4076,141.0294,141.1374,14300.0
2015-02-25 11:00:00,156.71,157.34,156.71,157.04,12900.0,141.1374,141.7048,141.1374,141.4346,12900.0
2015-02-25 11:30:00,156.99,157.05,156.82,156.89,7800.0,141.3896,141.4436,141.2365,141.2995,7800.0
2015-02-25 12:00:00,156.98,157.03,156.42,156.42,8000.0,141.3806,141.4256,140.8763,140.8763,8000.0
2015-02-25 12:30:00,156.6,156.92,156.5,156.86,14800.0,141.0384,141.3266,140.9483,141.2725,14800.0
2015-02-25 13:00:00,156.86,157.08,156.82,156.91,17300.0,141.2725,141.4707,141.2365,141.3176,17300.0
2015-02-25 13:30:00,156.8,156.91,156.74,156.91,3100.0,141.2185,141.3176,141.1645,141.3176,3100.0
2015-02-25 14:00:00,156.92,156.99,156.73,156.76,20200.0,141.3266,141.3896,141.1554,141.1825,20200.0
2015-02-25 14:30:00,156.82,156.94,156.43,156.75,10900.0,141.2365,141.3446,140.8853,141.1735,10900.0
2015-02-25 15:00:00,156.66,156.85,156.49,156.57,8100.0,141.0924,141.2635,140.9393,141.0113,8100.0
2015-02-25 15:30:00,156.61,157.37,156.31,157.26,27300.0,141.0474,141.7318,140.7772,141.6328,27300.0
2015-02-26 09:30:00,157.43,158.04,156.43,157.31,19400.0,141.7859,142.3353,140.8853,141.6778,19400.0
2015-02-26 10:00:00,157.28,157.53,157.06,157.22,3100.0,141.6508,141.8759,141.4527,141.5968,3100.0
2015-02-26 10:30:00,157.18,157.63,157.18,157.3,3600.0,141.5607,141.966,141.5607,141.6688,3600.0
2015-02-26 11:00:00,157.3,157.78,157.3,157.69,6100.0,141.6688,142.1011,141.6688,142.02,6100.0
2015-02-26 11:30:00,157.58,157.82,157.41,157.47,5300.0,141.921,142.1371,141.7679,141.8219,5300.0
2015-02-26 12:00:00,157.4,157.65,157.13,157.13,3000.0,141.7589,141.984,141.5157,141.5157,3000.0
2015-02-26 12:30:00,157.17,157.43,157.16,157.33,10200.0,141.5517,141.7859,141.5427,141.6958,10200.0
2015-02-26 13:00:00,157.4,157.4,156.57,156.57,11400.0,141.7589,141.7589,141.0113,141.0113,11400.0
2015-02-26 13:30:00,156.6,156.82,156.43,156.52,6300.0,141.0384,141.2365,140.8853,140.9663,6300.0
2015-02-26 14:00:00,156.49,156.68,156.15,156.44,41800.0,140.9393,141.1104,140.6331,140.8943,41800.0
2015-02-26 14:30:00,156.27,156.75,155.97,156.04,26700.0,140.7412,141.1735,140.471,140.534,26700.0
2015-02-26 15:00:00,155.98,156.18,155.71,156.09,25800.0,140.48,140.6601,140.2368,140.579,25800.0
2015-02-26 15:30:00,156.11,156.52,155.76,155.77,74800.0,140.5971,140.9663,140.2818,140.2908,74800.0
2015-02-27 09:30:00,155.94,156.19,154.73,154.85,7700.0,140.4439,140.6691,139.3542,139.4623,7700.0
2015-02-27 10:00:00,154.99,155.95,154.86,155.47,26500.0,139.5884,140.453,139.4713,140.0207,26500.0
2015-02-27 10:30:00,155.51,155.67,155.21,155.43,8500.0,140.0567,140.2008,139.7865,139.9846,8500.0
2015-02-27 11:00:00,155.49,155.56,155.1,155.42,11300.0,140.0387,140.1017,139.6874,139.9756,11300.0
2015-02-27 11:30:00,155.38,155.53,155.3,155.39,11200.0,139.9396,140.0747,139.8675,139.9486,11200.0
2015-02-27 12:00:00,155.45,156.03,155.4,155.84,4900.0,140.0026,140.525,139.9576,140.3539,4900.0
2015-02-27 12:30:00,156.04,156.28,155.73,155.91,5100.0,140.534,140.7502,140.2548,140.4169,5100.0
2015-02-27 13:00:00,155.75,155.82,155.32,155.44,11300.0,140.2728,140.3359,139.8856,139.9936,11300.0
2015-02-27 13:30:00,155.33,155.61,155.24,155.32,22400.0,139.8946,140.1467,139.8135,139.8856,22400.0
2015-02-27 14:00:00,155.44,155.47,155.24,155.31,7900.0,139.9936,140.0207,139.8135,139.8766,7900.0
2015-02-27 14:30:00,155.29,155.36,155.11,155.17,10200.0,139.8585,139.9216,139.6964,139.7505,10200.0
2015-02-27 15:00:00,155.13,155.52,155.12,155.41,17200.0,139.7144,140.0657,139.7054,139.9666,17200.0
2015-02-27 15:30:00,155.44,155.64,155.3,155.55,28500.0,139.9936,140.1738,139.8675,140.0927,28500.0
2015-03-02 09:30:00,155.66,156.81,155.0,155.68,13100.0,140.1918,141.2275,139.5974,140.2098,13100.0
2015-03-02 10:00:00,155.65,156.13,155.4,155.73,11200.0,140.1828,140.6151,139.9576,140.2548,11200.0
2015-03-02 10:30:00,155.74,156.01,155.5,155.8,8400.0,140.2638,140.507,140.0477,140.3179,8400.0
2015-03-02 11:00:00,155.57,155.72,155.53,155.6,5200.0,140.1107,140.2458,140.0747,140.1377,5200.0
2015-03-02 11:30:00,155.64,155.65,155.36,155.56,12200.0,140.1738,140.1828,139.9216,140.1017,12200.0
2015-03-02 12:00:00,155.42,155.6,155.29,155.4,3800.0,139.9756,140.1377,139.8585,139.9576,3800.0
2015-03-02 12:30:00,155.36,155.5,155.28,155.46,5800.0,139.9216,140.0477,139.8495,140.0116,5800.0
2015-03-02 13:00:00,155.5,155.62,155.04,155.27,21700.0,140.0477,140.1557,139.6334,139.8405,21700.0
2015-03-02 13:30:00,155.4,155.7,155.13,155.7,8500.0,139.9576,140.2278,139.7144,140.2278,8500.0
2015-03-02 14:00:00,155.74,156.03,155.67,156.0,14400.0,140.2638,140.525,140.2008,140.498,14400.0
2015-03-02 14:30:00,156.03,156.13,155.95,156.0,9700.0,140.525,140.6151,140.453,140.498,9700.0
2015-03-02 15:00:00,156.03,156.29,155.9,155.96,9900.0,140.525,140.7592,140.4079,140.462,9900.0
2015-03-02 15:30:00,155.97,156.04,155.48,155.76,58000.0,140.471,140.534,140.0297,140.2818,58000.0
2015-03-03 09:30:00,155.67,155.87,155.04,155.29,21200.0,140.2008,140.3809,139.6334,139.8585,21200.0
2015-03-03 10:00:00,155.46,155.68,155.37,155.43,10600.0,140.0116,140.2098,139.9306,139.9846,10600.0
2015-03-03 10:30:00,155.47,155.6,155.24,155.25,7800.0,140.0207,140.1377,139.8135,139.8225,7800.0
2015-03-03 11:00:00,155.25,155.25,155.01,155.08,16800.0,139.8225,139.8225,139.6064,139.6694,16800.0
2015-03-03 11:30:00,155.06,155.1,154.61,154.84,19200.0,139.6514,139.6874,139.2461,139.4533,19200.0
2015-03-03 12:00:00,154.8,155.19,154.8,154.97,10700.0,139.4172,139.7685,139.4172,139.5703,10700.0
2015-03-03 12:30:00,154.92,155.52,154.92,155.3,6900.0,139.5253,140.0657,139.5253,139.8675,6900.0
2015-03-03 13:00:00,155.29,155.38,154.93,155.18,4900.0,139.8585,139.9396,139.5343,139.7595,4900.0
2015-03-03 13:30:00,155.2,155.2,154.85,154.97,12700.0,139.7775,139.7775,139.4623,139.5703,12700.0
2015-03-03 14:00:00,155.07,155.42,155.01,155.28,6300.0,139.6604,139.9756,139.6064,139.8495,6300.0
2015-03-03 14:30:00,155.33,155.33,155.03,155.06,18100.0,139.8946,139.8946,139.6244,139.6514,18100.0
2015-03-03 15:00:00,155.05,155.2,154.87,155.2,15200.0,139.6424,139.7775,139.4803,139.7775,15200.0
2015-03-03 15:30:00,155.2,155.2,154.51,154.6,65100.0,139.7775,139.7775,139.1561,139.2371,65100.0
2015-03-04 09:30:00,154.23,154.23,152.53,152.58,20100.0,138.9039,138.9039,137.3728,137.4178,20100.0
2015-03-04 10:00:00,152.91,153.67,152.79,152.84,34300.0,137.715,138.3995,137.607,137.652,34300.0
2015-03-04 10:30:00,152.85,153.4,152.64,152.87,22400.0,137.661,138.1564,137.4719,137.679,22400.0
2015-03-04 11:00:00,152.94,153.29,152.9,152.99,20800.0,137.7421,138.0573,137.706,137.7871,20800.0
2015-03-04 11:30:00,153.0,153.25,152.86,152.88,29600.0,137.7961,138.0213,137.67,137.688,29600.0
2015-03-04 12:00:00,152.88,152.98,152.53,152.8,24700.0,137.688,137.7781,137.3728,137.616,24700.0
2015-03-04 12:30:00,152.8,153.34,152.71,153.13,15000.0,137.616,138.1023,137.5349,137.9132,15000.0
2015-03-04 13:00:00,153.15,153.28,152.79,153.17,13900.0,137.9312,138.0483,137.607,137.9492,13900.0
2015-03-04 13:30:00,153.11,153.27,152.71,152.91,25500.0,137.8952,138.0393,137.5349,137.715,25500.0
2015-03-04 14:00:00,152.87,153.03,152.61,152.62,16400.0,137.679,137.8231,137.4449,137.4539,16400.0
2015-03-04 14:30:00,152.7,153.16,152.62,152.98,29900.0,137.5259,137.9402,137.4539,137.7781,29900.0
2015-03-04 15:00:00,152.99,153.08,152.69,152.86,24600.0,137.7871,137.8682,137.5169,137.67,24600.0
2015-03-04 15:30:00,152.86,153.14,152.56,152.68,85900.0,137.67,137.9222,137.3998,137.5079,85900.0
2015-03-05 09:30:00,152.56,154.92,152.56,154.68,20500.0,137.3998,139.5253,137.3998,139.3092,20500.0
2015-03-05 10:00:00,154.61,154.68,154.08,154.09,12300.0,139.2461,139.3092,138.7688,138.7778,12300.0
2015-03-05 10:30:00,154.43,154.6,154.32,154.6,19100.0,139.084,139.2371,138.9849,139.2371,19100.0
2015-03-05 11:00:00,154.59,154.6,154.27,154.52,17700.0,139.2281,139.2371,138.9399,139.1651,17700.0
2015-03-05 11:30:00,154.6,154.8,154.53,154.73,12900.0,139.2371,139.4172,139.1741,139.3542,12900.0
2015-03-05 12:00:00,154.69,154.78,154.58,154.6,11700.0,139.3182,139.3992,139.2191,139.2371,11700.0
2015-03-05 12:30:00,154.64,154.8,154.06,154.28,11600.0,139.2731,139.4172,138.7508,138.9489,11600.0
2015-03-05 13:00:00,154.11,154.76,154.11,154.71,7800.0,138.7958,139.3812,138.7958,139.3362,7800.0
2015-03-05 13:30:00,154.71,154.75,154.58,154.6,12900.0,139.3362,139.3722,139.2191,139.2371,12900.0
2015-03-05 14:00:00,154.65,155.0,154.46,154.58,22800.0,139.2821,139.5974,139.111,139.2191,22800.0
2015-03-05 14:30:00,154.65,154.7,154.29,154.52,15700.0,139.2821,139.3272,138.9579,139.1651,15700.0
2015-03-05 15:00:00,154.5,154.83,154.41,154.75,24400.0,139.147,139.4443,139.066,139.3722,24400.0
2015-03-05 15:30:00,154.72,154.77,154.41,154.5,40100.0,139.3452,139.3902,139.066,139.147,40100.0
2015-03-06 09:30:00,153.59,154.46,153.5,154.35,8300.0,138.3275,139.111,138.2464,139.012,8300.0
2015-03-06 10:00:00,154.29,154.46,153.58,154.12,9100.0,138.9579,139.111,138.3185,138.8048,9100.0
2015-03-06 10:30:00,154.38,154.39,153.41,153.41,16000.0,139.039,139.048,138.1654,138.1654,16000.0
2015-03-06 11:00:00,153.35,153.5,152.5,152.99,6600.0,138.1113,138.2464,137.3458,137.7871,6600.0
2015-03-06 11:30:00,152.96,153.01,152.58,152.84,10400.0,137.7601,137.8051,137.4178,137.652,10400.0
2015-03-06 12:00:00,152.84,152.93,152.46,152.51,16900.0,137.652,137.7331,137.3098,137.3548,16900.0
2015-03-06 12:30:00,152.36,152.84,152.36,152.59,17600.0,137.2197,137.652,137.2197,137.4268,17600.0
2015-03-06 13:00:00,152.64,152.92,152.32,152.53,13400.0,137.4719,137.7241,137.1837,137.3728,13400.0
2015-03-06 13:30:00,152.51,152.51,152.09,152.43,8900.0,137.3548,137.3548,136.9765,137.2827,8900.0
2015-03-06 14:00:00,152.46,152.65,152.01,152.32,15800.0,137.3098,137.4809,136.9045,137.1837,15800.0
2015-03-06 14:30:00,152.3,152.33,152.07,152.14,5600.0,137.1657,137.1927,136.9585,137.0216,5600.0
2015-03-06 15:00:00,152.27,152.5,152.09,152.13,15000.0,137.1386,137.3458,136.9765,137.0126,15000.0
2015-03-06 15:30:00,152.24,152.33,151.84,152.03,49700.0,137.1116,137.1927,136.7514,136.9225,49700.0
2015-03-09 09:30:00,152.15,153.2,151.99,152.77,34300.0,137.0306,137.9762,136.8865,137.589,34300.0
2015-03-09 10:00:00,152.97,153.2,152.34,152.34,20600.0,137.7691,137.9762,137.2017,137.2017,20600.0
2015-03-09 10:30:00,152.33,152.8,152.33,152.6,27500.0,137.1927,137.616,137.1927,137.4359,27500.0
2015-03-09 11:00:00,152.6,152.67,152.21,152.3,33400.0,137.4359,137.4989,137.0846,137.1657,33400.0
2015-03-09 11:30:00,152.32,152.5,152.25,152.5,22200.0,137.1837,137.3458,137.1206,137.3458,22200.0
2015-03-09 12:00:00,152.56,152.67,152.46,152.47,17100.0,137.3998,137.4989,137.3098,137.3188,17100.0
2015-03-09 12:30:00,152.59,152.7,152.5,152.64,21500.0,137.4268,137.5259,137.3458,137.4719,21500.0
2015-03-09 13:00:00,152.65,152.65,152.27,152.5,27700.0,137.4809,137.4809,137.1386,137.3458,27700.0
2015-03-09 13:30:00,152.5,152.83,152.35,152.65,56400.0,137.3458,137.643,137.2107,137.4809,56400.0
2015-03-09 14:00:00,152.65,153.21,152.64,152.9,56900.0,137.4809,137.9852,137.4719,137.706,56900.0
2015-03-09 14:30:00,152.91,152.95,152.75,152.79,22700.0,137.715,137.7511,137.5709,137.607,22700.0
2015-03-09 15:00:00,152.84,153.04,152.73,152.83,27800.0,137.652,137.8321,137.5529,137.643,27800.0
2015-03-09 15:30:00,152.84,152.96,152.47,152.66,81000.0,137.652,137.7601,137.3188,137.4899,81000.0
2015-03-10 09:30:00,151.68,152.51,151.68,151.91,12100.0,136.6073,137.3548,136.6073,136.8144,12100.0
2015-03-10 10:00:00,151.8,151.97,151.36,151.72,19400.0,136.7153,136.8685,136.3191,136.6433,19400.0
2015-03-10 10:30:00,151.67,151.9,151.58,151.9,15200.0,136.5983,136.8054,136.5172,136.8054,15200.0
2015-03-10 11:00:00,151.89,152.0,151.62,151.74,25500.0,136.7964,136.8955,136.5532,136.6613,25500.0
2015-03-10 11:30:00,151.73,151.73,151.2,151.21,9600.0,136.6523,136.6523,136.175,136.184,9600.0
2015-03-10 12:00:00,151.14,151.55,151.04,151.22,14800.0,136.1209,136.4902,136.0309,136.193,14800.0
2015-03-10 12:30:00,151.14,151.32,151.0,151.12,17400.0,136.1209,136.283,135.9948,136.1029,17400.0
2015-03-10 13:00:00,151.13,151.65,151.13,151.38,20600.0,136.1119,136.5803,136.1119,136.3371,20600.0
2015-03-10 13:30:00,151.44,152.14,151.4,151.89,14000.0,136.3911,137.0216,136.3551,136.7964,14000.0
2015-03-10 14:00:00,151.9,151.9,151.07,151.13,20500.0,136.8054,136.8054,136.0579,136.1119,20500.0
2015-03-10 14:30:00,151.19,151.65,151.15,151.16,21600.0,136.166,136.5803,136.1299,136.1389,21600.0
2015-03-10 15:00:00,151.15,151.54,150.94,150.95,16800.0,136.1299,136.4812,135.9408,135.9498,16800.0
2015-03-10 15:30:00,150.95,151.0,150.09,150.19,59200.0,135.9498,135.9948,135.1753,135.2653,59200.0
2015-03-11 09:30:00,150.43,151.0,150.23,150.62,34900.0,135.4815,135.9948,135.3014,135.6526,34900.0
2015-03-11 10:00:00,150.65,150.74,150.28,150.46,16000.0,135.6796,135.7607,135.3464,135.5085,16000.0
2015-03-11 10:30:00,150.47,150.47,149.78,150.25,20200.0,135.5175,135.5175,134.8961,135.3194,20200.0
2015-03-11 11:00:00,150.25,150.84,150.15,150.15,22500.0,135.3194,135.8507,135.2293,135.2293,22500.0
2015-03-11 11:30:00,150.2,150.2,149.68,149.99,16200.0,135.2743,135.2743,134.806,135.0852,16200.0
2015-03-11 12:00:00,149.99,150.25,149.91,150.16,11000.0,135.0852,135.3194,135.0132,135.2383,11000.0
2015-03-11 12:30:00,150.19,150.25,150.09,150.25,10800.0,135.2653,135.3194,135.1753,135.3194,10800.0
2015-03-11 13:00:00,150.25,150.44,150.12,150.35,14500.0,135.3194,135.4905,135.2023,135.4094,14500.0
2015-03-11 13:30:00,150.35,150.41,150.07,150.32,34400.0,135.4094,135.4635,135.1573,135.3824,34400.0
2015-03-11 14:00:00,150.28,150.87,149.79,150.65,37100.0,135.3464,135.8778,134.9051,135.6796,37100.0
2015-03-11 14:30:00,150.69,150.82,150.35,150.82,15900.0,135.7157,135.8327,135.4094,135.8327,15900.0
2015-03-11 15:00:00,150.82,150.87,150.4,150.4,20900.0,135.8327,135.8778,135.4545,135.4545,20900.0
2015-03-11 15:30:00,150.49,150.84,150.1,150.79,53800.0,135.5355,135.8507,135.1843,135.8057,53800.0
2015-03-12 09:30:00,151.71,153.12,151.41,151.98,24300.0,136.6343,137.9042,136.3641,136.8775,24300.0
2015-03-12 10:00:00,152.1,152.1,151.45,151.81,18100.0,136.9855,136.9855,136.4001,136.7244,18100.0
2015-03-12 10:30:00,151.83,152.15,151.81,152.1,19700.0,136.7424,137.0306,136.7244,136.9855,19700.0
2015-03-12 11:00:00,152.12,152.4,152.07,152.33,15800.0,137.0035,137.2557,136.9585,137.1927,15800.0
2015-03-12 11:30:00,152.32,152.34,152.1,152.13,11100.0,137.1837,137.2017,136.9855,137.0126,11100.0
2015-03-12 12:00:00,152.05,152.15,152.0,152.14,18500.0,136.9405,137.0306,136.8955,137.0216,18500.0
2015-03-12 12:30:00,152.25,152.25,152.07,152.18,15300.0,137.1206,137.1206,136.9585,137.0576,15300.0
2015-03-12 13:00:00,152.13,152.25,152.11,152.12,5900.0,137.0126,137.1206,136.9945,137.0035,5900.0
2015-03-12 13:30:00,152.14,152.32,152.04,152.3,10400.0,137.0216,137.1837,136.9315,137.1657,10400.0
2015-03-12 14:00:00,152.3,152.34,151.95,152.11,26700.0,137.1657,137.2017,136.8504,136.9945,26700.0
2015-03-12 14:30:00,152.15,152.52,152.11,152.39,40900.0,137.0306,137.3638,136.9945,137.2467,40900.0
2015-03-12 15:00:00,152.43,152.97,152.35,152.94,55000.0,137.2827,137.7691,137.2107,137.7421,55000.0
2015-03-12 15:30:00,152.94,153.45,152.84,153.43,53200.0,137.7421,138.2014,137.652,138.1834,53200.0
2015-03-13 09:30:00,153.3,153.46,152.4,152.56,19400.0,138.0663,138.2104,137.2557,137.3998,19400.0
2015-03-13 10:00:00,152.58,152.58,151.7,151.82,30600.0,137.4178,137.4178,136.6253,136.7334,30600.0
2015-03-13 10:30:00,151.77,152.3,151.04,151.12,34500.0,136.6883,137.1657,136.0309,136.1029,34500.0
2015-03-13 11:00:00,151.03,151.46,150.69,150.78,28600.0,136.0219,136.4091,135.7157,135.7967,28600.0
2015-03-13 11:30:00,150.63,151.24,150.63,151.1,8900.0,135.6616,136.211,135.6616,136.0849,8900.0
2015-03-13 12:00:00,151.11,151.44,150.99,151.44,5700.0,136.0939,136.3911,135.9858,136.3911,5700.0
2015-03-13 12:30:00,151.43,152.05,151.43,151.69,9300.0,136.3821,136.9405,136.3821,136.6163,9300.0
2015-03-13 13:00:00,151.75,151.82,150.99,151.02,23400.0,136.6703,136.7334,135.9858,136.0129,23400.0
2015-03-13 13:30:00,151.02,151.73,150.95,151.73,39100.0,136.0129,136.6523,135.9498,136.6523,39100.0
2015-03-13 14:00:00,151.71,151.86,151.35,151.6,16000.0,136.6343,136.7694,136.3101,136.5352,16000.0
2015-03-13 14:30:00,151.6,151.98,150.97,151.52,64800.0,136.5352,136.8775,135.9678,136.4632,64800.0
2015-03-13 15:00:00,151.64,151.95,151.6,151.86,17900.0,136.5712,136.8504,136.5352,136.7694,17900.0
2015-03-13 15:30:00,151.8,152.18,151.6,151.78,35700.0,136.7153,137.0576,136.5352,136.6973,35700.0
2015-03-16 09:30:00,151.81,153.88,151.78,153.88,24200.0,136.7244,138.5887,136.6973,138.5887,24200.0
2015-03-16 10:00:00,153.91,154.15,153.2,153.52,18000.0,138.6157,138.8318,137.9762,138.2644,18000.0
2015-03-16 10:30:00,153.42,153.85,153.4,153.71,14400.0,138.1744,138.5616,138.1564,138.4355,14400.0
2015-03-16 11:00:00,153.83,154.26,153.8,154.11,20100.0,138.5436,138.9309,138.5166,138.7958,20100.0
2015-03-16 11:30:00,154.07,154.54,154.0,154.47,22200.0,138.7598,139.1831,138.6967,139.12,22200.0
2015-03-16 12:00:00,154.47,154.56,154.43,154.47,17600.0,139.12,139.2011,139.084,139.12,17600.0
2015-03-16 12:30:00,154.47,154.64,154.43,154.47,8100.0,139.12,139.2731,139.084,139.12,8100.0
2015-03-16 13:00:00,154.47,154.81,154.38,154.69,24000.0,139.12,139.4262,139.039,139.3182,24000.0
2015-03-16 13:30:00,154.63,154.8,154.49,154.63,12700.0,139.2641,139.4172,139.138,139.2641,12700.0
2015-03-16 14:00:00,154.65,154.9,154.63,154.86,34900.0,139.2821,139.5073,139.2641,139.4713,34900.0
2015-03-16 14:30:00,154.78,154.8,153.96,154.19,35900.0,139.3992,139.4172,138.6607,138.8679,35900.0
2015-03-16 15:00:00,154.19,154.54,154.19,154.54,35900.0,138.8679,139.1831,138.8679,139.1831,35900.0
2015-03-16 15:30:00,154.54,154.64,154.06,154.2,56900.0,139.1831,139.2731,138.7508,138.8769,56900.0
2015-03-17 09:30:00,152.84,153.95,152.21,153.88,22600.0,137.652,138.6517,137.0846,138.5887,22600.0
2015-03-17 10:00:00,153.72,155.37,153.51,154.63,24300.0,138.4446,139.9306,138.2554,139.2641,24300.0
2015-03-17 10:30:00,154.55,155.09,154.53,154.75,12900.0,139.1921,139.6784,139.1741,139.3722,12900.0
2015-03-17 11:00:00,154.82,155.31,154.46,155.09,29100.0,139.4352,139.8766,139.111,139.6784,29100.0
2015-03-17 11:30:00,155.22,156.37,155.2,155.99,31100.0,139.7955,140.8312,139.7775,140.489,31100.0
2015-03-17 12:00:00,156.06,156.11,155.48,156.01,9400.0,140.552,140.5971,140.0297,140.507,9400.0
2015-03-17 12:30:00,156.09,156.68,156.09,156.52,20600.0,140.579,141.1104,140.579,140.9663,20600.0
2015-03-17 13:00:00,156.56,156.96,156.4,156.62,10800.0,141.0023,141.3626,140.8582,141.0564,10800.0
2015-03-17 13:30:00,156.65,157.5,156.65,157.24,18100.0,141.0834,141.8489,141.0834,141.6148,18100.0
2015-03-17 14:00:00,157.29,158.27,157.22,157.97,27200.0,141.6598,142.5424,141.5968,142.2722,27200.0
2015-03-17 14:30:00,157.74,158.53,157.73,158.16,16000.0,142.0651,142.7766,142.0561,142.4433,16000.0
2015-03-17 15:00:00,158.19,158.82,157.9,158.65,48200.0,142.4704,143.0378,142.2092,142.8847,48200.0
2015-03-17 15:30:00,158.75,159.29,158.59,158.96,85000.0,142.9747,143.4611,142.8306,143.1638,85000.0
2015-03-18 09:30:00,159.19,159.55,156.25,157.34,72700.0,143.371,143.6952,140.7231,141.7048,72700.0
2015-03-18 10:00:00,157.21,157.81,156.5,157.15,46900.0,141.5877,142.1281,140.9483,141.5337,46900.0
2015-03-18 10:30:00,157.15,157.4,155.79,156.17,67900.0,141.5337,141.7589,140.3089,140.6511,67900.0
2015-03-18 11:00:00,156.14,156.62,155.81,156.5,27300.0,140.6241,141.0564,140.3269,140.9483,27300.0
2015-03-18 11:30:00,156.44,156.9,156.23,156.89,34400.0,140.8943,141.3086,140.7051,141.2995,34400.0
2015-03-18 12:00:00,156.84,156.89,156.22,156.5,18200.0,141.2545,141.2995,140.6961,140.9483,18200.0
2015-03-18 12:30:00,156.5,156.67,156.34,156.42,16100.0,140.9483,141.1014,140.8042,140.8763,16100.0
2015-03-18 13:00:00,156.43,156.63,156.23,156.53,11300.0,140.8853,141.0654,140.7051,140.9753,11300.0
2015-03-18 13:30:00,156.56,156.76,156.34,156.65,11600.0,141.0023,141.1825,140.8042,141.0834,11600.0
2015-03-18 14:00:00,156.68,158.38,156.65,157.66,26800.0,141.1104,142.6415,141.0834,141.993,26800.0
2015-03-18 14:30:00,157.65,158.2,157.45,157.59,32000.0,141.984,142.4794,141.8039,141.93,32000.0
2015-03-18 15:00:00,157.57,158.67,157.5,158.28,29500.0,141.912,142.9027,141.8489,142.5514,29500.0
2015-03-18 15:30:00,158.25,158.26,157.23,157.53,45000.0,142.5244,142.5334,141.6058,141.8759,45000.0
2015-03-19 09:30:00,157.53,158.13,156.82,157.13,16300.0,141.8759,142.4163,141.2365,141.5157,16300.0
2015-03-19 10:00:00,157.02,157.44,156.84,157.24,5700.0,141.4166,141.7949,141.2545,141.6148,5700.0
2015-03-19 10:30:00,157.14,157.14,156.62,156.78,14000.0,141.5247,141.5247,141.0564,141.2005,14000.0
2015-03-19 11:00:00,156.81,156.94,156.32,156.33,19200.0,141.2275,141.3446,140.7862,140.7952,19200.0
2015-03-19 11:30:00,156.32,156.49,156.14,156.49,6900.0,140.7862,140.9393,140.6241,140.9393,6900.0
2015-03-19 12:00:00,156.52,156.55,156.33,156.37,13300.0,140.9663,140.9933,140.7952,140.8312,13300.0
2015-03-19 12:30:00,156.36,156.67,156.35,156.64,7300.0,140.8222,141.1014,140.8132,141.0744,7300.0
2015-03-19 13:00:00,156.56,156.7,156.46,156.68,10800.0,141.0023,141.1284,140.9123,141.1104,10800.0
2015-03-19 13:30:00,156.69,156.69,156.31,156.32,9300.0,141.1194,141.1194,140.7772,140.7862,9300.0
2015-03-19 14:00:00,156.31,156.58,156.17,156.21,12100.0,140.7772,141.0204,140.6511,140.6871,12100.0
2015-03-19 14:30:00,156.32,156.73,156.25,156.64,13200.0,140.7862,141.1554,140.7231,141.0744,13200.0
2015-03-19 15:00:00,156.53,156.82,156.53,156.69,17000.0,140.9753,141.2365,140.9753,141.1194,17000.0
2015-03-19 15:30:00,156.67,156.81,156.4,156.41,40000.0,141.1014,141.2275,140.8582,140.8672,40000.0
2015-03-20 09:30:00,157.29,157.74,156.23,156.56,48000.0,141.6598,142.0651,140.7051,141.0023,48000.0
2015-03-20 10:00:00,156.54,156.89,155.8,156.57,25100.0,140.9843,141.2995,140.3179,141.0113,25100.0
2015-03-20 10:30:00,156.54,156.72,156.43,156.61,11100.0,140.9843,141.1464,140.8853,141.0474,11100.0
2015-03-20 11:00:00,156.72,156.89,156.62,156.87,12900.0,141.1464,141.2995,141.0564,141.2815,12900.0
2015-03-20 11:30:00,156.74,156.85,156.15,156.34,6200.0,141.1645,141.2635,140.6331,140.8042,6200.0
2015-03-20 12:00:00,156.34,156.35,155.85,156.14,8100.0,140.8042,140.8132,140.3629,140.6241,8100.0
2015-03-20 12:30:00,156.14,156.33,155.8,155.9,27900.0,140.6241,140.7952,140.3179,140.4079,27900.0
2015-03-20 13:00:00,155.92,155.92,155.52,155.69,16300.0,140.4259,140.4259,140.0657,140.2188,16300.0
2015-03-20 13:30:00,155.65,155.83,155.52,155.55,11800.0,140.1828,140.3449,140.0657,140.0927,11800.0
2015-03-20 14:00:00,155.55,155.64,155.36,155.5,23300.0,140.0927,140.1738,139.9216,140.0477,23300.0
2015-03-20 14:30:00,155.4,155.73,155.38,155.64,20700.0,139.9576,140.2548,139.9396,140.1738,20700.0
2015-03-20 15:00:00,155.66,155.7,155.34,155.45,27400.0,140.1918,140.2278,139.9036,140.0026,27400.0
2015-03-20 15:30:00,155.5,155.86,155.45,155.57,62000.0,140.0477,140.3719,140.0026,140.1107,62000.0
2015-03-23 09:30:00,155.63,155.63,154.72,155.44,14900.0,140.1648,140.1648,139.3452,139.9936,14900.0
2015-03-23 10:00:00,155.42,156.1,155.42,156.0,15900.0,139.9756,140.588,139.9756,140.498,15900.0
2015-03-23 10:30:00,156.05,156.59,155.96,156.5,17300.0,140.543,141.0294,140.462,140.9483,17300.0
2015-03-23 11:00:00,156.54,156.99,156.47,156.94,18700.0,140.9843,141.3896,140.9213,141.3446,18700.0
2015-03-23 11:30:00,156.85,157.2,156.55,157.19,25000.0,141.2635,141.5787,140.9933,141.5697,25000.0
2015-03-23 12:00:00,157.13,157.14,156.77,156.88,17100.0,141.5157,141.5247,141.1915,141.2905,17100.0
2015-03-23 12:30:00,156.96,157.35,156.96,157.32,20600.0,141.3626,141.7138,141.3626,141.6868,20600.0
2015-03-23 13:00:00,157.28,157.29,157.13,157.2,16600.0,141.6508,141.6598,141.5157,141.5787,16600.0
2015-03-23 13:30:00,157.21,157.39,156.92,157.16,13600.0,141.5877,141.7499,141.3266,141.5427,13600.0
2015-03-23 14:00:00,157.16,157.21,156.59,156.6,15200.0,141.5427,141.5877,141.0294,141.0384,15200.0
2015-03-23 14:30:00,156.61,156.95,156.49,156.88,16900.0,141.0474,141.3536,140.9393,141.2905,16900.0
2015-03-23 15:00:00,156.93,157.17,156.65,156.74,20400.0,141.3356,141.5517,141.0834,141.1645,20400.0
2015-03-23 15:30:00,156.75,157.01,156.52,156.71,56300.0,141.1735,141.4076,140.9663,141.1374,56300.0
2015-03-24 09:30:00,156.4,156.4,155.39,155.88,15100.0,140.8582,140.8582,139.9486,140.3899,15100.0
2015-03-24 10:00:00,155.93,156.48,155.93,156.3,12000.0,140.4349,140.9303,140.4349,140.7682,12000.0
2015-03-24 10:30:00,156.34,156.53,156.07,156.21,17600.0,140.8042,140.9753,140.561,140.6871,17600.0
2015-03-24 11:00:00,156.21,157.27,156.2,156.79,35300.0,140.6871,141.6418,140.6781,141.2095,35300.0
2015-03-24 11:30:00,156.81,157.35,156.81,157.25,26000.0,141.2275,141.7138,141.2275,141.6238,26000.0
2015-03-24 12:00:00,157.25,157.37,157.24,157.27,27100.0,141.6238,141.7318,141.6148,141.6418,27100.0
2015-03-24 12:30:00,157.27,157.45,157.21,157.26,33800.0,141.6418,141.8039,141.5877,141.6328,33800.0
2015-03-24 13:00:00,157.31,157.47,156.95,157.09,53600.0,141.6778,141.8219,141.3536,141.4797,53600.0
2015-03-24 13:30:00,157.02,157.09,156.58,156.92,18900.0,141.4166,141.4797,141.0204,141.3266,18900.0
2015-03-24 14:00:00,156.86,157.15,156.83,157.05,23600.0,141.2725,141.5337,141.2455,141.4436,23600.0
2015-03-24 14:30:00,157.1,157.45,157.01,157.34,29900.0,141.4887,141.8039,141.4076,141.7048,29900.0
2015-03-24 15:00:00,157.34,157.62,157.34,157.54,50200.0,141.7048,141.957,141.7048,141.885,50200.0
2015-03-24 15:30:00,157.52,157.61,157.25,157.34,81600.0,141.8669,141.948,141.6238,141.7048,81600.0
2015-03-25 09:30:00,157.94,157.94,156.41,156.96,16800.0,142.2452,142.2452,140.8672,141.3626,16800.0
2015-03-25 10:00:00,156.91,157.19,156.6,157.01,17200.0,141.3176,141.5697,141.0384,141.4076,17200.0
2015-03-25 10:30:00,157.01,157.64,157.01,157.19,12300.0,141.4076,141.975,141.4076,141.5697,12300.0
2015-03-25 11:00:00,157.24,157.42,156.77,156.81,14700.0,141.6148,141.7769,141.1915,141.2275,14700.0
2015-03-25 11:30:00,156.81,156.81,155.72,155.95,14100.0,141.2275,141.2275,140.2458,140.453,14100.0
2015-03-25 12:00:00,155.83,156.32,155.77,156.11,72900.0,140.3449,140.7862,140.2908,140.5971,72900.0
2015-03-25 12:30:00,156.12,156.57,156.1,156.29,61600.0,140.6061,141.0113,140.588,140.7592,61600.0
2015-03-25 13:00:00,156.23,156.38,155.29,155.65,25200.0,140.7051,140.8402,139.8585,140.1828,25200.0
2015-03-25 13:30:00,155.74,156.01,155.6,155.83,34100.0,140.2638,140.507,140.1377,140.3449,34100.0
2015-03-25 14:00:00,155.82,155.96,155.7,155.84,22700.0,140.3359,140.462,140.2278,140.3539,22700.0
2015-03-25 14:30:00,155.92,155.94,155.63,155.8,17400.0,140.4259,140.4439,140.1648,140.3179,17400.0
2015-03-25 15:00:00,155.79,155.93,155.23,155.28,33500.0,140.3089,140.4349,139.8045,139.8495,33500.0
2015-03-25 15:30:00,155.24,155.68,155.15,155.43,111400.0,139.8135,140.2098,139.7325,139.9846,111400.0
2015-03-26 09:30:00,154.41,155.61,154.41,155.11,14600.0,139.066,140.1467,139.066,139.6964,14600.0
2015-03-26 10:00:00,155.15,155.48,154.64,154.67,42300.0,139.7325,140.0297,139.2731,139.3002,42300.0
2015-03-26 10:30:00,154.75,155.66,154.63,155.56,16400.0,139.3722,140.1918,139.2641,140.1017,16400.0
2015-03-26 11:00:00,155.54,156.2,155.38,156.04,25100.0,140.0837,140.6781,139.9396,140.534,25100.0
2015-03-26 11:30:00,156.06,156.46,155.94,156.45,34600.0,140.552,140.9123,140.4439,140.9033,34600.0
2015-03-26 12:00:00,156.49,156.66,156.25,156.27,9000.0,140.9393,141.0924,140.7231,140.7412,9000.0
2015-03-26 12:30:00,156.27,156.52,156.18,156.45,5500.0,140.7412,140.9663,140.6601,140.9033,5500.0
2015-03-26 13:00:00,156.52,156.64,156.16,156.39,20900.0,140.9663,141.0744,140.6421,140.8492,20900.0
2015-03-26 13:30:00,156.39,156.91,156.32,156.82,13000.0,140.8492,141.3176,140.7862,141.2365,13000.0
2015-03-26 14:00:00,156.75,156.97,156.73,156.79,21700.0,141.1735,141.3716,141.1554,141.2095,21700.0
2015-03-26 14:30:00,156.78,156.95,156.76,156.9,19400.0,141.2005,141.3536,141.1825,141.3086,19400.0
2015-03-26 15:00:00,156.89,156.97,156.47,156.6,43100.0,141.2995,141.3716,140.9213,141.0384,43100.0
2015-03-26 15:30:00,156.6,157.0,156.48,156.61,37300.0,141.0384,141.3986,140.9303,141.0474,37300.0
2015-03-27 09:30:00,156.21,157.66,155.73,156.9,16400.0,140.6871,141.993,140.2548,141.3086,16400.0
2015-03-27 10:00:00,156.91,157.55,156.35,157.02,20600.0,141.3176,141.894,140.8132,141.4166,20600.0
2015-03-27 10:30:00,157.02,157.25,156.71,157.13,16400.0,141.4166,141.6238,141.1374,141.5157,16400.0
2015-03-27 11:00:00,157.07,157.27,156.55,156.55,14400.0,141.4617,141.6418,140.9933,140.9933,14400.0
2015-03-27 11:30:00,156.68,156.69,156.02,156.02,10700.0,141.1104,141.1194,140.516,140.516,10700.0
2015-03-27 12:00:00,156.13,157.03,156.1,157.03,49100.0,140.6151,141.4256,140.588,141.4256,49100.0
2015-03-27 12:30:00,157.03,157.74,156.84,157.35,35300.0,141.4256,142.0651,141.2545,141.7138,35300.0
2015-03-27 13:00:00,157.39,157.58,157.06,157.44,26700.0,141.7499,141.921,141.4527,141.7949,26700.0
2015-03-27 13:30:00,157.44,157.47,157.33,157.43,6500.0,141.7949,141.8219,141.6958,141.7859,6500.0
2015-03-27 14:00:00,157.43,157.61,157.31,157.45,10200.0,141.7859,141.948,141.6778,141.8039,10200.0
2015-03-27 14:30:00,157.49,157.77,157.38,157.77,9200.0,141.8399,142.0921,141.7409,142.0921,9200.0
2015-03-27 15:00:00,157.77,157.89,157.64,157.64,17300.0,142.0921,142.2002,141.975,141.975,17300.0
2015-03-27 15:30:00,157.65,158.08,157.44,157.79,43900.0,141.984,142.3713,141.7949,142.1101,43900.0
2015-03-30 09:30:00,158.13,159.04,157.85,158.83,13700.0,142.4163,143.2359,142.1641,143.0468,13700.0
2015-03-30 10:00:00,158.85,159.28,158.4,158.71,19100.0,143.0648,143.452,142.6595,142.9387,19100.0
2015-03-30 10:30:00,158.9,159.01,158.47,158.88,19500.0,143.1098,143.2089,142.7225,143.0918,19500.0
2015-03-30 11:00:00,158.89,159.26,158.83,159.02,20400.0,143.1008,143.434,143.0468,143.2179,20400.0
2015-03-30 11:30:00,159.2,159.2,158.64,158.78,23700.0,143.38,143.38,142.8756,143.0017,23700.0
2015-03-30 12:00:00,158.78,159.32,158.67,159.32,21900.0,143.0017,143.4881,142.9027,143.4881,21900.0
2015-03-30 12:30:00,159.22,159.91,159.22,159.91,40300.0,143.398,144.0194,143.398,144.0194,40300.0
2015-03-30 13:00:00,159.83,159.86,159.67,159.82,9600.0,143.9474,143.9744,143.8033,143.9384,9600.0
2015-03-30 13:30:00,159.86,160.1,159.69,159.75,11200.0,143.9744,144.1906,143.8213,143.8753,11200.0
2015-03-30 14:00:00,159.76,160.04,159.68,160.01,8800.0,143.8843,144.1365,143.8123,144.1095,8800.0
2015-03-30 14:30:00,160.02,160.19,159.46,159.99,27200.0,144.1185,144.2716,143.6142,144.0915,27200.0
2015-03-30 15:00:00,160.0,160.0,159.56,159.75,30300.0,144.1005,144.1005,143.7042,143.8753,30300.0
2015-03-30 15:30:00,159.75,160.12,159.67,159.89,62200.0,143.8753,144.2086,143.8033,144.0014,62200.0
2015-03-31 09:30:00,159.13,159.46,158.52,159.13,13700.0,143.317,143.6142,142.7676,143.317,13700.0
2015-03-31 10:00:00,159.23,160.04,159.08,159.56,35200.0,143.407,144.1365,143.2719,143.7042,35200.0
2015-03-31 10:30:00,159.65,159.74,159.41,159.64,4400.0,143.7853,143.8663,143.5691,143.7763,4400.0
2015-03-31 11:00:00,159.66,160.27,159.34,160.26,31300.0,143.7943,144.3437,143.5061,144.3347,31300.0
2015-03-31 11:30:00,160.27,160.27,159.87,160.03,26300.0,144.3437,144.3437,143.9834,144.1275,26300.0
2015-03-31 12:00:00,160.0,160.31,159.72,160.31,18200.0,144.1005,144.3797,143.8483,144.3797,18200.0
2015-03-31 12:30:00,160.31,160.65,160.21,160.65,18600.0,144.3797,144.6859,144.2896,144.6859,18600.0
2015-03-31 13:00:00,160.57,161.05,160.21,160.21,22000.0,144.6139,145.0462,144.2896,144.2896,22000.0
2015-03-31 13:30:00,160.21,160.36,159.79,159.94,31900.0,144.2896,144.4247,143.9114,144.0465,31900.0
2015-03-31 14:00:00,159.98,160.37,159.98,160.26,12300.0,144.0825,144.4337,144.0825,144.3347,12300.0
2015-03-31 14:30:00,160.15,160.2,159.8,159.9,5400.0,144.2356,144.2806,143.9204,144.0104,5400.0
2015-03-31 15:00:00,159.94,159.94,159.0,159.21,13200.0,144.0465,144.0465,143.1999,143.389,13200.0
2015-03-31 15:30:00,159.2,159.56,158.99,159.17,50600.0,143.38,143.7042,143.1909,143.353,50600.0
2015-04-01 09:30:00,158.8,159.59,156.67,156.85,20400.0,143.0197,143.7312,141.1014,141.2635,20400.0
2015-04-01 10:00:00,157.05,158.96,156.83,158.94,31800.0,141.4436,143.1638,141.2455,143.1458,31800.0
2015-04-01 10:30:00,158.89,159.54,158.26,159.54,31200.0,143.1008,143.6862,142.5334,143.6862,31200.0
2015-04-01 11:00:00,159.54,160.4,159.25,159.25,43100.0,143.6862,144.4608,143.425,143.425,43100.0
2015-04-01 11:30:00,159.17,159.58,158.85,159.22,37800.0,143.353,143.7222,143.0648,143.398,37800.0
2015-04-01 12:00:00,159.21,159.54,159.0,159.35,17100.0,143.389,143.6862,143.1999,143.5151,17100.0
2015-04-01 12:30:00,159.4,159.4,158.96,159.08,18600.0,143.5601,143.5601,143.1638,143.2719,18600.0
2015-04-01 13:00:00,159.07,159.44,158.8,159.39,10600.0,143.2629,143.5961,143.0197,143.5511,10600.0
2015-04-01 13:30:00,159.4,160.0,159.4,159.88,10000.0,143.5601,144.1005,143.5601,143.9924,10000.0
2015-04-01 14:00:00,159.79,159.9,159.47,159.62,20800.0,143.9114,144.0104,143.6232,143.7583,20800.0
2015-04-01 14:30:00,159.6,159.6,159.08,159.36,16600.0,143.7402,143.7402,143.2719,143.5241,16600.0
2015-04-01 15:00:00,159.39,159.49,159.0,159.25,20300.0,143.5511,143.6412,143.1999,143.425,20300.0
2015-04-01 15:30:00,159.32,160.1,159.08,160.02,90900.0,143.4881,144.1906,143.2719,144.1185,90900.0
2015-04-02 09:30:00,159.85,161.58,159.28,161.47,134600.0,143.9654,145.5235,143.452,145.4244,134600.0
2015-04-02 10:00:00,161.45,161.79,160.83,161.02,15700.0,145.4064,145.7126,144.848,145.0191,15700.0
2015-04-02 10:30:00,161.05,161.71,160.98,161.42,22100.0,145.0462,145.6406,144.9831,145.3794,22100.0
2015-04-02 11:00:00,161.43,161.78,161.33,161.64,17500.0,145.3884,145.7036,145.2983,145.5775,17500.0
2015-04-02 11:30:00,161.59,161.63,161.33,161.43,18000.0,145.5325,145.5685,145.2983,145.3884,18000.0
2015-04-02 12:00:00,161.39,161.39,160.68,160.68,38900.0,145.3524,145.3524,144.7129,144.7129,38900.0
2015-04-02 12:30:00,160.61,160.76,160.37,160.52,19200.0,144.6499,144.785,144.4337,144.5688,19200.0
2015-04-02 13:00:00,160.53,161.07,160.46,160.51,19400.0,144.5778,145.0642,144.5148,144.5598,19400.0
2015-04-02 13:30:00,160.48,160.63,159.82,160.07,40400.0,144.5328,144.6679,143.9384,144.1635,40400.0
2015-04-02 14:00:00,160.05,160.22,159.59,159.6,40700.0,144.1455,144.2986,143.7312,143.7402,40700.0
2015-04-02 14:30:00,159.61,159.81,159.2,159.8,15900.0,143.7493,143.9294,143.38,143.9204,15900.0
2015-04-02 15:00:00,159.82,160.18,159.64,159.75,23600.0,143.9384,144.2626,143.7763,143.8753,23600.0
2015-04-02 15:30:00,159.82,160.34,159.74,159.97,66600.0,143.9384,144.4067,143.8663,144.0735,66600.0
2015-04-06 09:30:00,159.02,159.82,158.28,159.68,17300.0,143.2179,143.9384,142.5514,143.8123,17300.0
2015-04-06 10:00:00,159.71,160.01,159.53,160.0,19600.0,143.8393,144.1095,143.6772,144.1005,19600.0
2015-04-06 10:30:00,160.0,160.14,159.93,160.03,20600.0,144.1005,144.2266,144.0375,144.1275,20600.0
2015-04-06 11:00:00,159.99,160.5,159.99,160.5,10200.0,144.0915,144.5508,144.0915,144.5508,10200.0
2015-04-06 11:30:00,160.36,160.7,160.36,160.47,7200.0,144.4247,144.7309,144.4247,144.5238,7200.0
2015-04-06 12:00:00,160.53,160.62,160.08,160.08,16600.0,144.5778,144.6589,144.1725,144.1725,16600.0
2015-04-06 12:30:00,160.14,160.15,159.88,159.88,11300.0,144.2266,144.2356,143.9924,143.9924,11300.0
2015-04-06 13:00:00,159.88,159.95,159.69,159.93,17300.0,143.9924,144.0555,143.8213,144.0375,17300.0
2015-04-06 13:30:00,159.99,160.05,159.86,160.03,20800.0,144.0915,144.1455,143.9744,144.1275,20800.0
2015-04-06 14:00:00,160.05,160.1,159.94,159.95,20600.0,144.1455,144.1906,144.0465,144.0555,20600.0
2015-04-06 14:30:00,160.0,160.0,159.71,159.71,11200.0,144.1005,144.1005,143.8393,143.8393,11200.0
2015-04-06 15:00:00,159.71,160.0,159.66,159.98,28400.0,143.8393,144.1005,143.7943,144.0825,28400.0
2015-04-06 15:30:00,159.92,160.01,159.7,159.98,40200.0,144.0284,144.1095,143.8303,144.0825,40200.0
2015-04-07 09:30:00,160.0,160.0,159.18,159.23,9300.0,144.1005,144.1005,143.362,143.407,9300.0
2015-04-07 10:00:00,159.28,159.98,159.16,159.97,24100.0,143.452,144.0825,143.344,144.0735,24100.0
2015-04-07 10:30:00,159.89,159.95,159.65,159.86,35800.0,144.0014,144.0555,143.7853,143.9744,35800.0
2015-04-07 11:00:00,159.86,160.07,159.85,160.0,43000.0,143.9744,144.1635,143.9654,144.1005,43000.0
2015-04-07 11:30:00,160.0,160.02,159.75,159.82,29100.0,144.1005,144.1185,143.8753,143.9384,29100.0
2015-04-07 12:00:00,159.82,159.9,159.8,159.85,25100.0,143.9384,144.0104,143.9204,143.9654,25100.0
2015-04-07 12:30:00,159.81,159.93,159.8,159.84,10700.0,143.9294,144.0375,143.9204,143.9564,10700.0
2015-04-07 13:00:00,159.87,160.24,159.87,160.2,20500.0,143.9834,144.3167,143.9834,144.2806,20500.0
2015-04-07 13:30:00,160.2,160.26,159.96,160.14,18400.0,144.2806,144.3347,144.0645,144.2266,18400.0
2015-04-07 14:00:00,160.07,160.11,159.91,160.08,41900.0,144.1635,144.1996,144.0194,144.1725,41900.0
2015-04-07 14:30:00,160.07,160.14,159.83,159.96,37400.0,144.1635,144.2266,143.9474,144.0645,37400.0
2015-04-07 15:00:00,159.94,160.04,159.86,159.99,35400.0,144.0465,144.1365,143.9744,144.0915,35400.0
2015-04-07 15:30:00,159.98,160.15,159.95,160.03,41500.0,144.0825,144.2356,144.0555,144.1275,41500.0
2015-04-08 09:30:00,159.92,161.83,159.89,161.1,9900.0,144.0284,145.7486,144.0014,145.0912,9900.0
2015-04-08 10:00:00,161.06,161.08,160.67,161.07,21300.0,145.0552,145.0732,144.7039,145.0642,21300.0
2015-04-08 10:30:00,160.8,160.88,159.92,160.65,19200.0,144.821,144.8931,144.0284,144.6859,19200.0
2015-04-08 11:00:00,160.64,161.23,160.52,161.23,109700.0,144.6769,145.2083,144.5688,145.2083,109700.0
2015-04-08 11:30:00,161.22,161.66,161.07,161.16,14300.0,145.1993,145.5955,145.0642,145.1452,14300.0
2015-04-08 12:00:00,161.16,161.16,160.57,160.57,8900.0,145.1452,145.1452,144.6139,144.6139,8900.0
2015-04-08 12:30:00,160.54,160.92,160.54,160.79,23200.0,144.5868,144.9291,144.5868,144.812,23200.0
2015-04-08 13:00:00,160.87,160.9,160.75,160.87,5900.0,144.884,144.9111,144.776,144.884,5900.0
2015-04-08 13:30:00,160.87,160.87,160.65,160.7,4400.0,144.884,144.884,144.6859,144.7309,4400.0
2015-04-08 14:00:00,160.61,161.07,160.4,160.84,55500.0,144.6499,145.0642,144.4608,144.857,55500.0
2015-04-08 14:30:00,160.78,160.97,160.72,160.75,20500.0,144.803,144.9741,144.749,144.776,20500.0
2015-04-08 15:00:00,160.8,160.86,160.62,160.73,11600.0,144.821,144.875,144.6589,144.758,11600.0
2015-04-08 15:30:00,160.72,161.1,160.64,161.0,146500.0,144.749,145.0912,144.6769,145.0011,146500.0
2015-04-09 09:30:00,161.26,161.9,160.27,160.65,21800.0,145.2353,145.8117,144.3437,144.6859,21800.0
2015-04-09 10:00:00,160.65,161.07,160.42,160.93,12500.0,144.6859,145.0642,144.4788,144.9381,12500.0
2015-04-09 10:30:00,160.93,160.95,160.47,160.72,10400.0,144.9381,144.9561,144.5238,144.749,10400.0
2015-04-09 11:00:00,160.72,160.72,160.21,160.41,20600.0,144.749,144.749,144.2896,144.4698,20600.0
2015-04-09 11:30:00,160.48,160.74,160.48,160.64,7700.0,144.5328,144.767,144.5328,144.6769,7700.0
2015-04-09 12:00:00,160.7,161.09,160.65,161.02,15500.0,144.7309,145.0822,144.6859,145.0191,15500.0
2015-04-09 12:30:00,161.02,161.05,160.92,160.92,15500.0,145.0191,145.0462,144.9291,144.9291,15500.0
2015-04-09 13:00:00,160.98,161.04,160.79,160.98,31000.0,144.9831,145.0372,144.812,144.9831,31000.0
2015-04-09 13:30:00,160.95,160.95,160.54,160.67,7600.0,144.9561,144.9561,144.5868,144.7039,7600.0
2015-04-09 14:00:00,160.76,160.81,160.59,160.71,9200.0,144.785,144.83,144.6319,144.7399,9200.0
2015-04-09 14:30:00,160.67,160.72,160.59,160.66,8700.0,144.7039,144.749,144.6319,144.6949,8700.0
2015-04-09 15:00:00,160.68,161.19,160.68,161.19,24200.0,144.7129,145.1722,144.7129,145.1722,24200.0
2015-04-09 15:30:00,161.17,161.17,160.91,161.0,54000.0,145.1542,145.1542,144.9201,145.0011,54000.0
2015-04-10 09:30:00,160.91,161.65,159.92,159.95,35400.0,144.9201,145.5865,144.0284,144.0555,35400.0
2015-04-10 10:00:00,159.91,160.26,159.88,160.2,11900.0,144.0194,144.3347,143.9924,144.2806,11900.0
2015-04-10 10:30:00,160.16,160.25,158.67,159.29,57000.0,144.2446,144.3257,142.9027,143.4611,57000.0
2015-04-10 11:00:00,159.28,159.62,159.22,159.42,33100.0,143.452,143.7583,143.398,143.5781,33100.0
2015-04-10 11:30:00,159.45,159.48,158.72,158.92,21600.0,143.6052,143.6322,142.9477,143.1278,21600.0
2015-04-10 12:00:00,158.92,158.95,158.66,158.95,19900.0,143.1278,143.1548,142.8937,143.1548,19900.0
2015-04-10 12:30:00,158.95,159.05,158.62,158.78,19300.0,143.1548,143.2449,142.8576,143.0017,19300.0
2015-04-10 13:00:00,158.8,158.88,158.71,158.75,18400.0,143.0197,143.0918,142.9387,142.9747,18400.0
2015-04-10 13:30:00,158.72,158.76,158.2,158.32,23100.0,142.9477,142.9837,142.4794,142.5874,23100.0
2015-04-10 14:00:00,158.33,158.35,158.01,158.2,48500.0,142.5965,142.6145,142.3082,142.4794,48500.0
2015-04-10 14:30:00,158.2,158.3,157.94,157.98,30300.0,142.4794,142.5694,142.2452,142.2812,30300.0
2015-04-10 15:00:00,157.98,158.03,157.9,158.0,30000.0,142.2812,142.3263,142.2092,142.2992,30000.0
2015-04-10 15:30:00,158.0,158.7,157.98,158.53,84300.0,142.2992,142.9297,142.2812,142.7766,84300.0
2015-04-13 09:30:00,158.32,159.0,158.22,158.95,24300.0,142.5874,143.1999,142.4974,143.1548,24300.0
2015-04-13 10:00:00,158.95,159.15,158.87,159.14,22400.0,143.1548,143.335,143.0828,143.326,22400.0
2015-04-13 10:30:00,159.15,159.18,159.07,159.11,19100.0,143.335,143.362,143.2629,143.2989,19100.0
2015-04-13 11:00:00,159.11,159.12,158.93,158.93,122500.0,143.2989,143.3079,143.1368,143.1368,122500.0
2015-04-13 11:30:00,158.95,159.0,158.61,158.68,21800.0,143.1548,143.1999,142.8486,142.9117,21800.0
2015-04-13 12:00:00,158.64,158.65,157.98,158.14,16300.0,142.8756,142.8847,142.2812,142.4253,16300.0
2015-04-13 12:30:00,158.12,158.12,158.02,158.09,10500.0,142.4073,142.4073,142.3173,142.3803,10500.0
2015-04-13 13:00:00,158.1,158.12,157.34,157.49,15000.0,142.3893,142.4073,141.7048,141.8399,15000.0
2015-04-13 13:30:00,157.61,157.71,157.41,157.52,13700.0,141.948,142.0381,141.7679,141.8669,13700.0
2015-04-13 14:00:00,157.55,157.76,157.47,157.47,21600.0,141.894,142.0831,141.8219,141.8219,21600.0
2015-04-13 14:30:00,157.47,157.56,157.29,157.45,41800.0,141.8219,141.903,141.6598,141.8039,41800.0
2015-04-13 15:00:00,157.45,157.53,157.1,157.53,89400.0,141.8039,141.8759,141.4887,141.8759,89400.0
2015-04-13 15:30:00,157.47,157.73,157.31,157.53,64500.0,141.8219,142.0561,141.6778,141.8759,64500.0
2015-04-14 09:30:00,157.86,158.66,157.31,157.64,24100.0,142.1732,142.8937,141.6778,141.975,24100.0
2015-04-14 10:00:00,157.53,157.98,157.13,157.72,16500.0,141.8759,142.2812,141.5157,142.0471,16500.0
2015-04-14 10:30:00,157.54,158.23,157.4,158.15,15000.0,141.885,142.5064,141.7589,142.4343,15000.0
2015-04-14 11:00:00,158.1,158.84,158.02,158.7,9100.0,142.3893,143.0558,142.3173,142.9297,9100.0
2015-04-14 11:30:00,158.7,158.9,158.61,158.64,5500.0,142.9297,143.1098,142.8486,142.8756,5500.0
2015-04-14 12:00:00,158.68,159.05,158.68,159.05,13200.0,142.9117,143.2449,142.9117,143.2449,13200.0
2015-04-14 12:30:00,159.12,159.31,158.85,158.88,8300.0,143.3079,143.4791,143.0648,143.0918,8300.0
2015-04-14 13:00:00,158.97,159.15,158.87,159.15,10500.0,143.1729,143.335,143.0828,143.335,10500.0
2015-04-14 13:30:00,159.13,159.18,158.86,158.87,5400.0,143.317,143.362,143.0738,143.0828,5400.0
2015-04-14 14:00:00,158.87,159.02,158.82,158.92,4300.0,143.0828,143.2179,143.0378,143.1278,4300.0
2015-04-14 14:30:00,158.91,158.98,158.73,158.94,6000.0,143.1188,143.1819,142.9567,143.1458,6000.0
2015-04-14 15:00:00,159.01,159.01,158.66,158.68,15900.0,143.2089,143.2089,142.8937,142.9117,15900.0
2015-04-14 15:30:00,158.68,158.81,158.47,158.59,32600.0,142.9117,143.0288,142.7225,142.8306,32600.0
2015-04-15 09:30:00,159.34,159.71,159.01,159.11,8700.0,143.5061,143.8393,143.2089,143.2989,8700.0
2015-04-15 10:00:00,159.11,159.14,158.8,158.88,8900.0,143.2989,143.326,143.0197,143.0918,8900.0
2015-04-15 10:30:00,158.94,159.02,158.71,158.8,6400.0,143.1458,143.2179,142.9387,143.0197,6400.0
2015-04-15 11:00:00,158.85,159.02,158.79,158.79,10400.0,143.0648,143.2179,143.0107,143.0107,10400.0
2015-04-15 11:30:00,158.8,159.13,158.68,159.13,13100.0,143.0197,143.317,142.9117,143.317,13100.0
2015-04-15 12:00:00,159.13,159.16,158.98,159.14,6800.0,143.317,143.344,143.1819,143.326,6800.0
2015-04-15 12:30:00,159.16,159.38,159.07,159.38,4400.0,143.344,143.5421,143.2629,143.5421,4400.0
2015-04-15 13:00:00,159.45,159.71,159.4,159.65,7700.0,143.6052,143.8393,143.5601,143.7853,7700.0
2015-04-15 13:30:00,159.64,159.69,159.55,159.62,7200.0,143.7763,143.8213,143.6952,143.7583,7200.0
2015-04-15 14:00:00,159.62,159.82,159.46,159.47,21700.0,143.7583,143.9384,143.6142,143.6232,21700.0
2015-04-15 14:30:00,159.47,159.48,159.14,159.14,11900.0,143.6232,143.6322,143.326,143.326,11900.0
2015-04-15 15:00:00,159.15,159.29,159.1,159.13,15900.0,143.335,143.4611,143.2899,143.317,15900.0
2015-04-15 15:30:00,159.11,159.2,158.65,158.7,36000.0,143.2989,143.38,142.8847,142.9297,36000.0
2015-04-16 09:30:00,158.6,158.6,157.9,158.08,9500.0,142.8396,142.8396,142.2092,142.3713,9500.0
2015-04-16 10:00:00,158.04,158.24,157.87,158.02,7100.0,142.3353,142.5154,142.1822,142.3173,7100.0
2015-04-16 10:30:00,158.01,158.28,158.01,158.24,9100.0,142.3082,142.5514,142.3082,142.5154,9100.0
2015-04-16 11:00:00,158.31,158.37,158.13,158.15,28500.0,142.5784,142.6325,142.4163,142.4343,28500.0
2015-04-16 11:30:00,158.26,158.26,157.9,157.9,3100.0,142.5334,142.5334,142.2092,142.2092,3100.0
2015-04-16 12:00:00,157.9,158.13,157.9,157.91,2800.0,142.2092,142.4163,142.2092,142.2182,2800.0
2015-04-16 12:30:00,158.03,158.03,157.74,157.99,9400.0,142.3263,142.3263,142.0651,142.2902,9400.0
2015-04-16 13:00:00,157.99,158.11,157.95,158.07,16600.0,142.2902,142.3983,142.2542,142.3623,16600.0
2015-04-16 13:30:00,158.1,158.37,158.09,158.33,18700.0,142.3893,142.6325,142.3803,142.5965,18700.0
2015-04-16 14:00:00,158.39,158.4,158.21,158.3,10800.0,142.6505,142.6595,142.4884,142.5694,10800.0
2015-04-16 14:30:00,158.32,158.33,158.09,158.09,5600.0,142.5874,142.5965,142.3803,142.3803,5600.0
2015-04-16 15:00:00,158.15,158.17,157.91,157.98,12200.0,142.4343,142.4524,142.2182,142.2812,12200.0
2015-04-16 15:30:00,158.02,158.53,158.01,158.41,63400.0,142.3173,142.7766,142.3082,142.6685,63400.0
2015-04-17 09:30:00,157.22,157.7,155.86,156.69,9700.0,141.5968,142.0291,140.3719,141.1194,9700.0
2015-04-17 10:00:00,156.61,157.21,156.58,157.21,22200.0,141.0474,141.5877,141.0204,141.5877,22200.0
2015-04-17 10:30:00,157.32,157.97,157.32,157.49,18100.0,141.6868,142.2722,141.6868,141.8399,18100.0
2015-04-17 11:00:00,157.48,157.88,157.18,157.87,25900.0,141.8309,142.1912,141.5607,142.1822,25900.0
2015-04-17 11:30:00,157.85,157.92,157.71,157.81,31800.0,142.1641,142.2272,142.0381,142.1281,31800.0
2015-04-17 12:00:00,157.78,157.78,157.14,157.14,5800.0,142.1011,142.1011,141.5247,141.5247,5800.0
2015-04-17 12:30:00,157.21,157.34,156.74,156.8,11700.0,141.5877,141.7048,141.1645,141.2185,11700.0
2015-04-17 13:00:00,156.87,156.92,156.5,156.55,8100.0,141.2815,141.3266,140.9483,140.9933,8100.0
2015-04-17 13:30:00,156.51,156.52,156.03,156.03,17800.0,140.9573,140.9663,140.525,140.525,17800.0
2015-04-17 14:00:00,156.02,156.07,155.56,155.98,27600.0,140.516,140.561,140.1017,140.48,27600.0
2015-04-17 14:30:00,155.96,156.1,155.79,155.97,25400.0,140.462,140.588,140.3089,140.471,25400.0
2015-04-17 15:00:00,155.88,156.17,155.88,156.13,33200.0,140.3899,140.6511,140.3899,140.6151,33200.0
2015-04-17 15:30:00,156.19,156.56,156.13,156.26,69700.0,140.6691,141.0023,140.6151,140.7322,69700.0
2015-04-20 09:30:00,156.96,158.49,156.96,158.47,12800.0,141.3626,142.7406,141.3626,142.7225,12800.0
2015-04-20 10:00:00,158.46,158.47,158.01,158.33,30100.0,142.7135,142.7225,142.3082,142.5965,30100.0
2015-04-20 10:30:00,158.34,158.43,158.3,158.35,12200.0,142.6055,142.6865,142.5694,142.6145,12200.0
2015-04-20 11:00:00,158.36,158.54,158.3,158.34,14800.0,142.6235,142.7856,142.5694,142.6055,14800.0
2015-04-20 11:30:00,158.34,158.59,158.31,158.59,13800.0,142.6055,142.8306,142.5784,142.8306,13800.0
2015-04-20 12:00:00,158.65,158.94,158.61,158.88,7700.0,142.8847,143.1458,142.8486,143.0918,7700.0
2015-04-20 12:30:00,158.84,158.93,158.73,158.77,5100.0,143.0558,143.1368,142.9567,142.9927,5100.0
2015-04-20 13:00:00,158.69,158.78,158.19,158.19,10100.0,142.9207,143.0017,142.4704,142.4704,10100.0
2015-04-20 13:30:00,158.23,158.29,158.12,158.19,11900.0,142.5064,142.5604,142.4073,142.4704,11900.0
2015-04-20 14:00:00,158.2,158.33,158.04,158.05,11600.0,142.4794,142.5965,142.3353,142.3443,11600.0
2015-04-20 14:30:00,158.07,158.15,157.93,157.95,8500.0,142.3623,142.4343,142.2362,142.2542,8500.0
2015-04-20 15:00:00,157.98,158.0,157.76,157.76,15500.0,142.2812,142.2992,142.0831,142.0831,15500.0
2015-04-20 15:30:00,157.7,157.79,157.39,157.49,47600.0,142.0291,142.1101,141.7499,141.8399,47600.0
2015-04-21 09:30:00,158.71,158.71,158.11,158.46,8600.0,142.9387,142.9387,142.3983,142.7135,8600.0
2015-04-21 10:00:00,158.47,158.69,158.26,158.59,7100.0,142.7225,142.9207,142.5334,142.8306,7100.0
2015-04-21 10:30:00,158.59,158.95,158.37,158.87,18400.0,142.8306,143.1548,142.6325,143.0828,18400.0
2015-04-21 11:00:00,158.81,159.01,158.72,158.73,4000.0,143.0288,143.2089,142.9477,142.9567,4000.0
2015-04-21 11:30:00,158.69,158.94,158.61,158.67,8900.0,142.9207,143.1458,142.8486,142.9027,8900.0
2015-04-21 12:00:00,158.67,158.67,158.13,158.13,11500.0,142.9027,142.9027,142.4163,142.4163,11500.0
2015-04-21 12:30:00,158.17,158.41,158.14,158.35,4300.0,142.4524,142.6685,142.4253,142.6145,4300.0
2015-04-21 13:00:00,158.45,158.58,158.39,158.56,12700.0,142.7045,142.8216,142.6505,142.8036,12700.0
2015-04-21 13:30:00,158.55,158.61,158.28,158.59,16500.0,142.7946,142.8486,142.5514,142.8306,16500.0
2015-04-21 14:00:00,158.55,158.8,158.43,158.75,13500.0,142.7946,143.0197,142.6865,142.9747,13500.0
2015-04-21 14:30:00,158.74,158.78,158.64,158.73,6100.0,142.9657,143.0017,142.8756,142.9567,6100.0
2015-04-21 15:00:00,158.73,158.75,158.4,158.46,8400.0,142.9567,142.9747,142.6595,142.7135,8400.0
2015-04-21 15:30:00,158.44,158.44,158.11,158.17,25200.0,142.6955,142.6955,142.3983,142.4524,25200.0
2015-04-22 09:30:00,158.64,158.97,157.27,157.5,13300.0,142.8756,143.1729,141.6418,141.8489,13300.0
2015-04-22 10:00:00,157.45,157.65,157.07,157.48,14800.0,141.8039,141.984,141.4617,141.8309,14800.0
2015-04-22 10:30:00,157.45,158.27,157.26,158.11,10800.0,141.8039,142.5424,141.6328,142.3983,10800.0
2015-04-22 11:00:00,158.18,158.56,158.17,158.35,10200.0,142.4614,142.8036,142.4524,142.6145,10200.0
2015-04-22 11:30:00,158.35,158.59,158.35,158.4,10800.0,142.6145,142.8306,142.6145,142.6595,10800.0
2015-04-22 12:00:00,158.45,158.55,158.18,158.47,13700.0,142.7045,142.7946,142.4614,142.7225,13700.0
2015-04-22 12:30:00,158.5,158.56,158.36,158.46,9500.0,142.7496,142.8036,142.6235,142.7135,9500.0
2015-04-22 13:00:00,158.52,158.56,158.4,158.52,9100.0,142.7676,142.8036,142.6595,142.7676,9100.0
2015-04-22 13:30:00,158.5,158.68,158.5,158.67,9600.0,142.7496,142.9117,142.7496,142.9027,9600.0
2015-04-22 14:00:00,158.72,158.92,158.67,158.91,7400.0,142.9477,143.1278,142.9027,143.1188,7400.0
2015-04-22 14:30:00,158.84,158.94,158.72,158.72,5300.0,143.0558,143.1458,142.9477,142.9477,5300.0
2015-04-22 15:00:00,158.72,158.79,158.61,158.62,23900.0,142.9477,143.0107,142.8486,142.8576,23900.0
2015-04-22 15:30:00,158.65,158.72,158.48,158.5,28100.0,142.8847,142.9477,142.7315,142.7496,28100.0
2015-04-23 09:30:00,158.15,158.92,158.15,158.56,7100.0,142.4343,143.1278,142.4343,142.8036,7100.0
2015-04-23 10:00:00,158.7,158.98,158.38,158.46,4900.0,142.9297,143.1819,142.6415,142.7135,4900.0
2015-04-23 10:30:00,158.57,158.81,158.57,158.71,4000.0,142.8126,143.0288,142.8126,142.9387,4000.0
2015-04-23 11:00:00,158.73,159.24,158.69,159.24,5900.0,142.9567,143.416,142.9207,143.416,5900.0
2015-04-23 11:30:00,159.1,159.54,159.08,159.45,30100.0,143.2899,143.6862,143.2719,143.6052,30100.0
2015-04-23 12:00:00,159.6,159.63,159.4,159.55,10300.0,143.7402,143.7673,143.5601,143.6952,10300.0
2015-04-23 12:30:00,159.56,159.66,159.43,159.61,10700.0,143.7042,143.7943,143.5871,143.7493,10700.0
2015-04-23 13:00:00,159.64,159.71,159.54,159.63,10900.0,143.7763,143.8393,143.6862,143.7673,10900.0
2015-04-23 13:30:00,159.67,159.73,159.58,159.72,7700.0,143.8033,143.8573,143.7222,143.8483,7700.0
2015-04-23 14:00:00,159.68,159.89,159.63,159.76,6100.0,143.8123,144.0014,143.7673,143.8843,6100.0
2015-04-23 14:30:00,159.78,159.85,159.61,159.67,6300.0,143.9024,143.9654,143.7493,143.8033,6300.0
2015-04-23 15:00:00,159.7,160.2,159.69,159.95,16900.0,143.8303,144.2806,143.8213,144.0555,16900.0
2015-04-23 15:30:00,159.96,159.96,159.63,159.7,39000.0,144.0645,144.0645,143.7673,143.8303,39000.0
2015-04-24 09:30:00,160.13,160.13,158.63,159.25,19800.0,144.2176,144.2176,142.8666,143.425,19800.0
2015-04-24 10:00:00,159.26,159.93,159.26,159.8,11300.0,143.434,144.0375,143.434,143.9204,11300.0
2015-04-24 10:30:00,159.95,160.2,159.8,160.16,8300.0,144.0555,144.2806,143.9204,144.2446,8300.0
2015-04-24 11:00:00,160.14,160.28,159.94,159.94,13300.0,144.2266,144.3527,144.0465,144.0465,13300.0
2015-04-24 11:30:00,159.98,160.2,159.6,159.66,15500.0,144.0825,144.2806,143.7402,143.7943,15500.0
2015-04-24 12:00:00,159.64,160.18,159.6,160.18,13600.0,143.7763,144.2626,143.7402,144.2626,13600.0
2015-04-24 12:30:00,160.11,160.23,160.0,160.06,6900.0,144.1996,144.3076,144.1005,144.1545,6900.0
2015-04-24 13:00:00,160.07,160.35,160.05,160.22,4700.0,144.1635,144.4157,144.1455,144.2986,4700.0
2015-04-24 13:30:00,160.19,160.31,160.15,160.27,6100.0,144.2716,144.3797,144.2356,144.3437,6100.0
2015-04-24 14:00:00,160.25,160.36,160.19,160.2,10700.0,144.3257,144.4247,144.2716,144.2806,10700.0
2015-04-24 14:30:00,160.2,160.24,159.89,159.99,21300.0,144.2806,144.3167,144.0014,144.0915,21300.0
2015-04-24 15:00:00,159.96,159.98,159.66,159.69,7100.0,144.0645,144.0825,143.7943,143.8213,7100.0
2015-04-24 15:30:00,159.73,159.95,159.7,159.76,18900.0,143.8573,144.0555,143.8303,143.8843,18900.0
2015-04-27 09:30:00,159.98,160.06,158.72,159.31,12900.0,144.0825,144.1545,142.9477,143.4791,12900.0
2015-04-27 10:00:00,159.44,159.63,159.17,159.45,5700.0,143.5961,143.7673,143.353,143.6052,5700.0
2015-04-27 10:30:00,159.45,159.6,159.22,159.22,6600.0,143.6052,143.7402,143.398,143.398,6600.0
2015-04-27 11:00:00,159.25,159.5,159.18,159.47,2800.0,143.425,143.6502,143.362,143.6232,2800.0
2015-04-27 11:30:00,159.47,159.83,159.35,159.59,18700.0,143.6232,143.9474,143.5151,143.7312,18700.0
2015-04-27 12:00:00,159.59,159.66,158.85,159.1,13200.0,143.7312,143.7943,143.0648,143.2899,13200.0
2015-04-27 12:30:00,159.2,159.22,158.96,158.97,4700.0,143.38,143.398,143.1638,143.1729,4700.0
2015-04-27 13:00:00,159.05,159.24,158.77,159.02,8500.0,143.2449,143.416,142.9927,143.2179,8500.0
2015-04-27 13:30:00,159.04,159.39,159.04,159.25,13800.0,143.2359,143.5511,143.2359,143.425,13800.0
2015-04-27 14:00:00,159.23,159.26,158.93,159.17,16800.0,143.407,143.434,143.1368,143.353,16800.0
2015-04-27 14:30:00,159.28,159.37,158.98,159.1,7900.0,143.452,143.5331,143.1819,143.2899,7900.0
2015-04-27 15:00:00,159.12,159.29,158.9,158.91,8000.0,143.3079,143.4611,143.1098,143.1188,8000.0
2015-04-27 15:30:00,158.9,159.0,158.49,158.88,28200.0,143.1098,143.1999,142.7406,143.0918,28200.0
2015-04-28 09:30:00,159.05,159.96,158.27,159.8,8600.0,143.2449,144.0645,142.5424,143.9204,8600.0
2015-04-28 10:00:00,159.8,159.8,158.12,159.02,8400.0,143.9204,143.9204,142.4073,143.2179,8400.0
2015-04-28 10:30:00,158.96,159.66,158.96,159.51,5200.0,143.1638,143.7943,143.1638,143.6592,5200.0
2015-04-28 11:00:00,159.66,160.18,159.54,160.13,16800.0,143.7943,144.2626,143.6862,144.2176,16800.0
2015-04-28 11:30:00,160.13,160.43,160.09,160.23,13800.0,144.2176,144.4878,144.1816,144.3076,13800.0
2015-04-28 12:00:00,160.2,160.37,160.11,160.15,14700.0,144.2806,144.4337,144.1996,144.2356,14700.0
2015-04-28 12:30:00,160.21,160.43,159.84,160.18,5700.0,144.2896,144.4878,143.9564,144.2626,5700.0
2015-04-28 13:00:00,160.23,160.49,160.14,160.39,18300.0,144.3076,144.5418,144.2266,144.4517,18300.0
2015-04-28 13:30:00,160.38,160.52,160.26,160.42,7300.0,144.4427,144.5688,144.3347,144.4788,7300.0
2015-04-28 14:00:00,160.31,160.31,160.0,160.2,11900.0,144.3797,144.3797,144.1005,144.2806,11900.0
2015-04-28 14:30:00,160.13,160.38,160.04,160.23,6200.0,144.2176,144.4427,144.1365,144.3076,6200.0
2015-04-28 15:00:00,160.18,160.22,159.75,159.81,17300.0,144.2626,144.2986,143.8753,143.9294,17300.0
2015-04-28 15:30:00,159.84,160.06,159.82,159.94,31400.0,143.9564,144.1545,143.9384,144.0465,31400.0
2015-04-29 09:30:00,159.59,160.33,159.3,159.97,4900.0,143.7312,144.3977,143.4701,144.0735,4900.0
2015-04-29 10:00:00,159.6,159.73,158.85,159.4,21600.0,143.7402,143.8573,143.0648,143.5601,21600.0
2015-04-29 10:30:00,159.4,159.54,159.09,159.1,11900.0,143.5601,143.6862,143.2809,143.2899,11900.0
2015-04-29 11:00:00,159.28,159.45,159.18,159.31,11800.0,143.452,143.6052,143.362,143.4791,11800.0
2015-04-29 11:30:00,159.31,159.31,159.14,159.18,10800.0,143.4791,143.4791,143.326,143.362,10800.0
2015-04-29 12:00:00,159.18,159.21,158.65,158.65,3400.0,143.362,143.389,142.8847,142.8847,3400.0
2015-04-29 12:30:00,158.54,158.54,158.17,158.43,4800.0,142.7856,142.7856,142.4524,142.6865,4800.0
2015-04-29 13:00:00,158.54,158.86,158.45,158.8,10200.0,142.7856,143.0738,142.7045,143.0197,10200.0
2015-04-29 13:30:00,158.81,158.97,158.6,158.91,22900.0,143.0288,143.1729,142.8396,143.1188,22900.0
2015-04-29 14:00:00,158.85,159.23,158.58,159.13,5800.0,143.0648,143.407,142.8216,143.317,5800.0
2015-04-29 14:30:00,159.16,159.7,159.15,159.56,8200.0,143.344,143.8303,143.335,143.7042,8200.0
2015-04-29 15:00:00,159.63,159.66,159.09,159.24,8200.0,143.7673,143.7943,143.2809,143.416,8200.0
2015-04-29 15:30:00,159.21,159.37,158.79,158.9,31400.0,143.389,143.5331,143.0107,143.1098,31400.0
2015-04-30 09:30:00,158.48,159.13,158.13,158.16,7000.0,142.7315,143.317,142.4163,142.4433,7000.0
2015-04-30 10:00:00,158.0,158.53,157.55,158.45,19800.0,142.2992,142.7766,141.894,142.7045,19800.0
2015-04-30 10:30:00,158.42,159.05,158.41,158.82,15800.0,142.6775,143.2449,142.6685,143.0378,15800.0
2015-04-30 11:00:00,158.93,159.83,158.93,159.81,20900.0,143.1368,143.9474,143.1368,143.9294,20900.0
2015-04-30 11:30:00,159.82,159.98,158.81,158.81,10500.0,143.9384,144.0825,143.0288,143.0288,10500.0
2015-04-30 12:00:00,158.93,159.0,158.34,158.34,8600.0,143.1368,143.1999,142.6055,142.6055,8600.0
2015-04-30 12:30:00,158.34,158.56,158.19,158.4,11800.0,142.6055,142.8036,142.4704,142.6595,11800.0
2015-04-30 13:00:00,158.5,158.73,158.48,158.49,8100.0,142.7496,142.9567,142.7315,142.7406,8100.0
2015-04-30 13:30:00,158.5,158.65,158.37,158.38,5600.0,142.7496,142.8847,142.6325,142.6415,5600.0
2015-04-30 14:00:00,158.25,158.26,157.67,157.67,19300.0,142.5244,142.5334,142.002,142.002,19300.0
2015-04-30 14:30:00,157.74,157.74,157.49,157.53,11200.0,142.0651,142.0651,141.8399,141.8759,11200.0
2015-04-30 15:00:00,157.43,157.51,156.88,157.46,10800.0,141.7859,141.8579,141.2905,141.8129,10800.0
2015-04-30 15:30:00,157.44,157.72,157.11,157.4,34000.0,141.7949,142.0471,141.4977,141.7589,34000.0
2015-05-01 09:30:00,158.44,159.2,158.21,158.65,11300.0,142.6955,143.38,142.4884,142.8847,11300.0
2015-05-01 10:00:00,158.47,160.33,158.46,160.27,47200.0,142.7225,144.3977,142.7135,144.3437,47200.0
2015-05-01 10:30:00,160.33,160.35,158.61,158.94,33500.0,144.3977,144.4157,142.8486,143.1458,33500.0
2015-05-01 11:00:00,159.03,159.45,158.99,159.45,9800.0,143.2269,143.6052,143.1909,143.6052,9800.0
2015-05-01 11:30:00,159.48,159.48,158.33,158.92,9300.0,143.6322,143.6322,142.5965,143.1278,9300.0
2015-05-01 12:00:00,158.78,158.91,158.68,158.81,10900.0,143.0017,143.1188,142.9117,143.0288,10900.0
2015-05-01 12:30:00,158.91,159.18,158.73,159.18,13500.0,143.1188,143.362,142.9567,143.362,13500.0
2015-05-01 13:00:00,159.23,159.26,158.96,159.13,13100.0,143.407,143.434,143.1638,143.317,13100.0
2015-05-01 13:30:00,159.16,159.39,159.0,159.36,10000.0,143.344,143.5511,143.1999,143.5241,10000.0
2015-05-01 14:00:00,159.41,159.72,159.34,159.72,5100.0,143.5691,143.8483,143.5061,143.8483,5100.0
2015-05-01 14:30:00,159.73,159.73,159.39,159.39,6200.0,143.8573,143.8573,143.5511,143.5511,6200.0
2015-05-01 15:00:00,159.38,159.61,159.22,159.22,7200.0,143.5421,143.7493,143.398,143.398,7200.0
2015-05-01 15:30:00,159.27,159.33,159.08,159.12,22400.0,143.443,143.4971,143.2719,143.3079,22400.0
2015-05-04 09:30:00,159.72,160.68,159.72,160.68,6900.0,143.8483,144.7129,143.8483,144.7129,6900.0
2015-05-04 10:00:00,160.51,161.27,160.33,160.85,11000.0,144.5598,145.2443,144.3977,144.866,11000.0
2015-05-04 10:30:00,160.88,160.92,159.94,159.95,8400.0,144.8931,144.9291,144.0465,144.0555,8400.0
2015-05-04 11:00:00,159.94,160.06,159.74,159.97,6600.0,144.0465,144.1545,143.8663,144.0735,6600.0
2015-05-04 11:30:00,159.78,160.05,159.63,159.96,18400.0,143.9024,144.1455,143.7673,144.0645,18400.0
2015-05-04 12:00:00,159.9,160.25,159.87,160.25,5700.0,144.0104,144.3257,143.9834,144.3257,5700.0
2015-05-04 12:30:00,160.25,160.37,160.05,160.24,4700.0,144.3257,144.4337,144.1455,144.3167,4700.0
2015-05-04 13:00:00,160.12,160.38,159.81,160.31,13200.0,144.2086,144.4427,143.9294,144.3797,13200.0
2015-05-04 13:30:00,160.36,160.61,160.29,160.5,3700.0,144.4247,144.6499,144.3617,144.5508,3700.0
2015-05-04 14:00:00,160.59,160.64,160.37,160.6,3600.0,144.6319,144.6769,144.4337,144.6409,3600.0
2015-05-04 14:30:00,160.57,160.65,160.37,160.37,4700.0,144.6139,144.6859,144.4337,144.4337,4700.0
2015-05-04 15:00:00,160.34,160.4,160.07,160.35,6200.0,144.4067,144.4608,144.1635,144.4157,6200.0
2015-05-04 15:30:00,160.31,160.38,159.96,160.08,16100.0,144.3797,144.4427,144.0645,144.1725,16100.0
2015-05-05 09:30:00,159.57,161.18,159.56,159.57,9200.0,143.7132,145.1632,143.7042,143.7132,9200.0
2015-05-05 10:00:00,159.23,159.58,158.78,159.54,7900.0,143.407,143.7222,143.0017,143.6862,7900.0
2015-05-05 10:30:00,159.48,159.86,159.21,159.71,15200.0,143.6322,143.9744,143.389,143.8393,15200.0
2015-05-05 11:00:00,159.65,159.7,159.14,159.39,23300.0,143.7853,143.8303,143.326,143.5511,23300.0
2015-05-05 11:30:00,159.36,159.59,159.04,159.33,12500.0,143.5241,143.7312,143.2359,143.4971,12500.0
2015-05-05 12:00:00,159.33,159.42,159.14,159.42,12400.0,143.4971,143.5781,143.326,143.5781,12400.0
2015-05-05 12:30:00,159.4,159.4,159.1,159.16,5600.0,143.5601,143.5601,143.2899,143.344,5600.0
2015-05-05 13:00:00,159.15,159.15,158.57,158.84,21100.0,143.335,143.335,142.8126,143.0558,21100.0
2015-05-05 13:30:00,158.82,158.99,158.73,158.93,7400.0,143.0378,143.1909,142.9567,143.1368,7400.0
2015-05-05 14:00:00,158.93,159.33,158.69,159.06,13100.0,143.1368,143.4971,142.9207,143.2539,13100.0
2015-05-05 14:30:00,158.98,159.21,158.73,158.95,9200.0,143.1819,143.389,142.9567,143.1548,9200.0
2015-05-05 15:00:00,158.92,159.19,158.9,159.19,7200.0,143.1278,143.371,143.1098,143.371,7200.0
2015-05-05 15:30:00,159.23,159.29,158.88,158.99,35100.0,143.407,143.4611,143.0918,143.1909,35100.0
2015-05-06 09:30:00,159.92,159.92,158.73,159.68,4300.0,144.0284,144.0284,142.9567,143.8123,4300.0
2015-05-06 10:00:00,159.43,159.55,159.01,159.21,6400.0,143.5871,143.6952,143.2089,143.389,6400.0
2015-05-06 10:30:00,159.25,159.85,158.99,159.7,7900.0,143.425,143.9654,143.1909,143.8303,7900.0
2015-05-06 11:00:00,159.76,160.0,159.23,159.5,16700.0,143.8843,144.1005,143.407,143.6502,16700.0
2015-05-06 11:30:00,159.44,159.79,159.22,159.67,5400.0,143.5961,143.9114,143.398,143.8033,5400.0
2015-05-06 12:00:00,159.66,159.66,159.25,159.44,6300.0,143.7943,143.7943,143.425,143.5961,6300.0
2015-05-06 12:30:00,159.43,159.77,159.39,159.43,8600.0,143.5871,143.8934,143.5511,143.5871,8600.0
2015-05-06 13:00:00,159.39,159.5,159.12,159.16,8000.0,143.5511,143.6502,143.3079,143.344,8000.0
2015-05-06 13:30:00,159.26,159.45,158.96,159.31,20100.0,143.434,143.6052,143.1638,143.4791,20100.0
2015-05-06 14:00:00,159.24,159.59,159.24,159.47,16400.0,143.416,143.7312,143.416,143.6232,16400.0
2015-05-06 14:30:00,159.31,159.32,158.91,159.31,10600.0,143.4791,143.4881,143.1188,143.4791,10600.0
2015-05-06 15:00:00,159.26,159.35,158.87,159.08,12300.0,143.434,143.5151,143.0828,143.2719,12300.0
2015-05-06 15:30:00,159.0,159.12,158.79,159.12,47500.0,143.1999,143.3079,143.0107,143.3079,47500.0
2015-05-07 09:30:00,158.76,159.12,157.97,158.41,7300.0,142.9837,143.3079,142.2722,142.6685,7300.0
2015-05-07 10:00:00,159.0,159.63,158.83,159.45,6000.0,143.1999,143.7673,143.0468,143.6052,6000.0
2015-05-07 10:30:00,159.22,159.98,159.0,159.78,6000.0,143.398,144.0825,143.1999,143.9024,6000.0
2015-05-07 11:00:00,159.82,159.87,159.46,159.71,17900.0,143.9384,143.9834,143.6142,143.8393,17900.0
2015-05-07 11:30:00,159.66,159.97,159.63,159.69,15900.0,143.7943,144.0735,143.7673,143.8213,15900.0
2015-05-07 12:00:00,159.74,159.89,159.72,159.88,2900.0,143.8663,144.0014,143.8483,143.9924,2900.0
2015-05-07 12:30:00,159.94,159.94,159.6,159.6,8000.0,144.0465,144.0465,143.7402,143.7402,8000.0
2015-05-07 13:00:00,159.74,159.74,159.39,159.53,3200.0,143.8663,143.8663,143.5511,143.6772,3200.0
2015-05-07 13:30:00,159.55,159.63,159.44,159.46,17700.0,143.6952,143.7673,143.5961,143.6142,17700.0
2015-05-07 14:00:00,159.47,159.79,159.47,159.79,4000.0,143.6232,143.9114,143.6232,143.9114,4000.0
2015-05-07 14:30:00,159.79,160.1,159.77,160.06,10100.0,143.9114,144.1906,143.8934,144.1545,10100.0
2015-05-07 15:00:00,160.06,160.08,159.58,159.73,10600.0,144.1545,144.1725,143.7222,143.8573,10600.0
2015-05-07 15:30:00,159.73,159.97,159.63,159.68,58200.0,143.8573,144.0735,143.7673,143.8123,58200.0
2015-05-08 09:30:00,161.13,161.49,159.98,161.07,6800.0,145.1182,145.4424,144.0825,145.0642,6800.0
2015-05-08 10:00:00,161.18,161.69,161.18,161.36,10000.0,145.1632,145.6226,145.1632,145.3254,10000.0
2015-05-08 10:30:00,161.44,161.58,161.28,161.5,3800.0,145.3974,145.5235,145.2533,145.4514,3800.0
2015-05-08 11:00:00,161.56,161.57,161.18,161.18,4100.0,145.5055,145.5145,145.1632,145.1632,4100.0
2015-05-08 11:30:00,161.25,161.41,161.08,161.17,5000.0,145.2263,145.3704,145.0732,145.1542,5000.0
2015-05-08 12:00:00,161.25,161.25,160.89,160.91,7000.0,145.2263,145.2263,144.9021,144.9201,7000.0
2015-05-08 12:30:00,160.83,160.96,160.76,160.88,3900.0,144.848,144.9651,144.785,144.8931,3900.0
2015-05-08 13:00:00,160.79,160.79,160.29,160.47,6400.0,144.812,144.812,144.3617,144.5238,6400.0
2015-05-08 13:30:00,160.38,160.45,159.9,160.19,14500.0,144.4427,144.5058,144.0104,144.2716,14500.0
2015-05-08 14:00:00,160.26,160.48,160.06,160.47,6700.0,144.3347,144.5328,144.1545,144.5238,6700.0
2015-05-08 14:30:00,160.47,160.97,160.47,160.73,8600.0,144.5238,144.9741,144.5238,144.758,8600.0
2015-05-08 15:00:00,160.64,160.91,160.64,160.79,6400.0,144.6769,144.9201,144.6769,144.812,6400.0
2015-05-08 15:30:00,160.76,161.14,160.68,161.08,30000.0,144.785,145.1272,144.7129,145.0732,30000.0
2015-05-11 09:30:00,160.86,161.85,159.63,161.19,31800.0,144.875,145.7667,143.7673,145.1722,31800.0
2015-05-11 10:00:00,161.19,161.84,161.19,161.64,9000.0,145.1722,145.7577,145.1722,145.5775,9000.0
2015-05-11 10:30:00,161.59,161.7,161.41,161.68,6100.0,145.5325,145.6316,145.3704,145.6136,6100.0
2015-05-11 11:00:00,161.83,161.84,161.47,161.73,5000.0,145.7486,145.7577,145.4244,145.6586,5000.0
2015-05-11 11:30:00,161.67,161.84,161.55,161.6,14400.0,145.6045,145.7577,145.4965,145.5415,14400.0
2015-05-11 12:00:00,161.6,161.69,161.29,161.43,6400.0,145.5415,145.6226,145.2623,145.3884,6400.0
2015-05-11 12:30:00,161.43,161.61,161.36,161.47,5500.0,145.3884,145.5505,145.3254,145.4244,5500.0
2015-05-11 13:00:00,161.5,161.63,161.43,161.5,7500.0,145.4514,145.5685,145.3884,145.4514,7500.0
2015-05-11 13:30:00,161.63,161.63,161.44,161.46,6300.0,145.5685,145.5685,145.3974,145.4154,6300.0
2015-05-11 14:00:00,161.44,161.53,161.36,161.42,6800.0,145.3974,145.4785,145.3254,145.3794,6800.0
2015-05-11 14:30:00,161.42,161.53,161.37,161.37,7500.0,145.3794,145.4785,145.3344,145.3344,7500.0
2015-05-11 15:00:00,161.35,161.54,161.29,161.44,16000.0,145.3163,145.4875,145.2623,145.3974,16000.0
2015-05-11 15:30:00,161.42,161.74,161.42,161.7,43100.0,145.3794,145.6676,145.3794,145.6316,43100.0
2015-05-12 09:30:00,161.25,161.82,160.38,161.04,40000.0,145.2263,145.7396,144.4427,145.0372,40000.0
2015-05-12 10:00:00,161.09,161.09,160.42,160.45,9100.0,145.0822,145.0822,144.4788,144.5058,9100.0
2015-05-12 10:30:00,160.48,161.56,160.4,161.41,15000.0,144.5328,145.5055,144.4608,145.3704,15000.0
2015-05-12 11:00:00,161.36,161.68,161.28,161.59,14500.0,145.3254,145.6136,145.2533,145.5325,14500.0
2015-05-12 11:30:00,161.55,161.55,161.16,161.16,3700.0,145.4965,145.4965,145.1452,145.1452,3700.0
2015-05-12 12:00:00,161.16,161.24,160.7,160.83,4900.0,145.1452,145.2173,144.7309,144.848,4900.0
2015-05-12 12:30:00,160.78,161.2,160.78,161.2,13700.0,144.803,145.1813,144.803,145.1813,13700.0
2015-05-12 13:00:00,161.15,161.39,161.02,161.26,9000.0,145.1362,145.3524,145.0191,145.2353,9000.0
2015-05-12 13:30:00,161.26,161.26,160.82,160.83,4700.0,145.2353,145.2353,144.839,144.848,4700.0
2015-05-12 14:00:00,160.96,161.29,160.93,161.29,2900.0,144.9651,145.2623,144.9381,145.2623,2900.0
2015-05-12 14:30:00,161.5,161.56,161.25,161.25,6700.0,145.4514,145.5055,145.2263,145.2263,6700.0
2015-05-12 15:00:00,161.23,161.69,161.23,161.63,22300.0,145.2083,145.6226,145.2083,145.5685,22300.0
2015-05-12 15:30:00,161.59,161.86,161.43,161.53,34900.0,145.5325,145.7757,145.3884,145.4785,34900.0
2015-05-13 09:30:00,161.99,162.53,161.6,162.28,26800.0,145.8927,146.3791,145.5415,146.1539,26800.0
2015-05-13 10:00:00,162.14,162.16,161.75,161.89,5300.0,146.0278,146.0459,145.6766,145.8027,5300.0
2015-05-13 10:30:00,161.88,161.88,161.28,161.46,8100.0,145.7937,145.7937,145.2533,145.4154,8100.0
2015-05-13 11:00:00,161.3,161.8,161.19,161.51,13100.0,145.2713,145.7216,145.1722,145.4604,13100.0
2015-05-13 11:30:00,161.6,162.02,161.6,161.99,4400.0,145.5415,145.9198,145.5415,145.8927,4400.0
2015-05-13 12:00:00,162.08,162.37,162.06,162.06,4600.0,145.9738,146.235,145.9558,145.9558,4600.0
2015-05-13 12:30:00,162.07,162.55,162.07,162.46,5400.0,145.9648,146.3971,145.9648,146.316,5400.0
2015-05-13 13:00:00,162.52,162.78,162.38,162.51,3800.0,146.3701,146.6042,146.244,146.3611,3800.0
2015-05-13 13:30:00,162.61,162.83,162.46,162.49,13000.0,146.4511,146.6493,146.316,146.3431,13000.0
2015-05-13 14:00:00,162.49,162.54,162.32,162.49,4700.0,146.3431,146.3881,146.19,146.3431,4700.0
2015-05-13 14:30:00,162.49,162.75,162.45,162.75,13400.0,146.3431,146.5772,146.307,146.5772,13400.0
2015-05-13 15:00:00,162.77,162.86,162.6,162.67,14100.0,146.5952,146.6763,146.4421,146.5052,14100.0
2015-05-13 15:30:00,162.68,162.93,162.64,162.77,36800.0,146.5142,146.7393,146.4782,146.5952,36800.0
2015-05-14 09:30:00,163.0,163.87,162.9,163.52,26600.0,146.8024,147.5859,146.7123,147.2707,26600.0
2015-05-14 10:00:00,163.54,164.36,163.26,164.15,23900.0,147.2887,148.0272,147.0365,147.8381,23900.0
2015-05-14 10:30:00,164.24,164.44,164.16,164.23,12900.0,147.9192,148.0993,147.8471,147.9102,12900.0
2015-05-14 11:00:00,164.25,164.43,164.05,164.07,11100.0,147.9282,148.0903,147.748,147.7661,11100.0
2015-05-14 11:30:00,164.04,164.12,163.88,164.12,10600.0,147.739,147.8111,147.5949,147.8111,10600.0
2015-05-14 12:00:00,164.06,164.49,164.04,164.49,2800.0,147.757,148.1443,147.739,148.1443,2800.0
2015-05-14 12:30:00,164.53,164.69,164.36,164.37,7600.0,148.1803,148.3244,148.0272,148.0362,7600.0
2015-05-14 13:00:00,164.4,164.54,164.4,164.46,5800.0,148.0633,148.1894,148.0633,148.1173,5800.0
2015-05-14 13:30:00,164.55,164.77,164.52,164.54,5500.0,148.1984,148.3965,148.1713,148.1894,5500.0
2015-05-14 14:00:00,164.58,164.72,164.51,164.55,3300.0,148.2254,148.3515,148.1623,148.1984,3300.0
2015-05-14 14:30:00,164.55,164.62,164.32,164.36,6600.0,148.1984,148.2614,147.9912,148.0272,6600.0
2015-05-14 15:00:00,164.33,164.75,164.26,164.7,9700.0,148.0002,148.3785,147.9372,148.3335,9700.0
2015-05-14 15:30:00,164.67,165.14,164.5,165.06,29900.0,148.3064,148.7297,148.1533,148.6577,29900.0
2015-05-15 09:30:00,165.32,166.03,164.55,165.37,31000.0,148.8918,149.5313,148.1984,148.9369,31000.0
2015-05-15 10:00:00,165.32,165.56,164.91,165.43,7700.0,148.8918,149.108,148.5226,148.9909,7700.0
2015-05-15 10:30:00,165.43,165.55,165.34,165.38,5700.0,148.9909,149.099,148.9099,148.9459,5700.0
2015-05-15 11:00:00,165.38,165.38,164.87,164.92,4900.0,148.9459,148.9459,148.4866,148.5316,4900.0
2015-05-15 11:30:00,164.83,165.02,164.7,164.83,11800.0,148.4505,148.6217,148.3335,148.4505,11800.0
2015-05-15 12:00:00,164.82,164.82,164.61,164.71,2200.0,148.4415,148.4415,148.2524,148.3425,2200.0
2015-05-15 12:30:00,164.72,164.73,164.64,164.64,3100.0,148.3515,148.3605,148.2794,148.2794,3100.0
2015-05-15 13:00:00,164.72,164.82,164.67,164.71,2800.0,148.3515,148.4415,148.3064,148.3425,2800.0
2015-05-15 13:30:00,164.66,164.71,164.62,164.68,4700.0,148.2974,148.3425,148.2614,148.3154,4700.0
2015-05-15 14:00:00,164.67,164.7,164.51,164.69,2900.0,148.3064,148.3335,148.1623,148.3244,2900.0
2015-05-15 14:30:00,164.63,164.98,164.6,164.96,11600.0,148.2704,148.5856,148.2434,148.5676,11600.0
2015-05-15 15:00:00,164.97,165.31,164.91,165.19,11100.0,148.5766,148.8828,148.5226,148.7748,11100.0
2015-05-15 15:30:00,165.1,165.29,164.99,165.2,13800.0,148.6937,148.8648,148.5946,148.7838,13800.0
2015-05-18 09:30:00,164.87,165.41,164.47,164.93,24100.0,148.4866,148.9729,148.1263,148.5406,24100.0
2015-05-18 10:00:00,165.25,165.57,165.22,165.22,3900.0,148.8288,149.117,148.8018,148.8018,3900.0
2015-05-18 10:30:00,165.33,165.47,164.95,164.96,4200.0,148.9008,149.0269,148.5586,148.5676,4200.0
2015-05-18 11:00:00,164.9,165.2,164.77,164.95,15600.0,148.5136,148.7838,148.3965,148.5586,15600.0
2015-05-18 11:30:00,164.99,166.27,164.96,165.81,26700.0,148.5946,149.7474,148.5676,149.3331,26700.0
2015-05-18 12:00:00,165.75,165.91,165.65,165.65,1000.0,149.2791,149.4232,149.189,149.189,1000.0
2015-05-18 12:30:00,165.62,165.95,165.49,165.9,13800.0,149.162,149.4592,149.0449,149.4142,13800.0
2015-05-18 13:00:00,165.96,166.1,165.83,166.1,2100.0,149.4682,149.5943,149.3512,149.5943,2100.0
2015-05-18 13:30:00,166.15,166.4,166.06,166.4,3100.0,149.6394,149.8645,149.5583,149.8645,3100.0
2015-05-18 14:00:00,166.34,166.46,166.16,166.41,7500.0,149.8105,149.9186,149.6484,149.8735,7500.0
2015-05-18 14:30:00,166.32,166.59,166.21,166.58,4700.0,149.7925,150.0356,149.6934,150.0266,4700.0
2015-05-18 15:00:00,166.55,166.55,166.23,166.26,5000.0,149.9996,149.9996,149.7114,149.7384,5000.0
2015-05-18 15:30:00,166.27,166.68,166.21,166.5,49400.0,149.7474,150.1167,149.6934,149.9546,49400.0
2015-05-19 09:30:00,167.14,167.63,166.67,167.44,10300.0,150.531,150.9723,150.1077,150.8012,10300.0
2015-05-19 10:00:00,167.41,167.83,166.95,167.62,14600.0,150.7742,151.1524,150.3599,150.9633,14600.0
2015-05-19 10:30:00,167.66,168.03,167.57,167.82,11000.0,150.9993,151.3325,150.9183,151.1434,11000.0
2015-05-19 11:00:00,167.86,168.06,167.68,168.02,5100.0,151.1794,151.3596,151.0173,151.3235,5100.0
2015-05-19 11:30:00,168.0,168.16,167.89,167.96,5600.0,151.3055,151.4496,151.2065,151.2695,5600.0
2015-05-19 12:00:00,167.96,168.0,167.69,167.69,1900.0,151.2695,151.3055,151.0263,151.0263,1900.0
2015-05-19 12:30:00,167.78,167.9,167.71,167.9,3500.0,151.1074,151.2155,151.0443,151.2155,3500.0
2015-05-19 13:00:00,167.84,168.43,167.84,168.43,11800.0,151.1614,151.6928,151.1614,151.6928,11800.0
2015-05-19 13:30:00,168.46,168.61,168.39,168.45,3100.0,151.7198,151.8549,151.6568,151.7108,3100.0
2015-05-19 14:00:00,168.33,168.37,168.01,168.16,16600.0,151.6027,151.6388,151.3145,151.4496,16600.0
2015-05-19 14:30:00,168.14,168.23,167.74,168.07,7600.0,151.4316,151.5127,151.0714,151.3686,7600.0
2015-05-19 15:00:00,167.9,168.03,167.46,167.56,33000.0,151.2155,151.3325,150.8192,150.9092,33000.0
2015-05-19 15:30:00,167.63,168.0,167.38,167.92,36200.0,150.9723,151.3055,150.7471,151.2335,36200.0
2015-05-20 09:30:00,168.19,168.19,167.19,167.79,6600.0,151.4766,151.4766,150.576,151.1164,6600.0
2015-05-20 10:00:00,167.69,168.02,167.47,167.95,10900.0,151.0263,151.3235,150.8282,151.2605,10900.0
2015-05-20 10:30:00,167.98,168.6,167.94,168.42,12700.0,151.2875,151.8459,151.2515,151.6838,12700.0
2015-05-20 11:00:00,168.45,168.55,168.3,168.41,12500.0,151.7108,151.8009,151.5757,151.6748,12500.0
2015-05-20 11:30:00,168.53,168.62,168.06,168.35,14700.0,151.7829,151.8639,151.3596,151.6207,14700.0
2015-05-20 12:00:00,168.19,168.21,167.85,168.12,15100.0,151.4766,151.4947,151.1704,151.4136,15100.0
2015-05-20 12:30:00,168.03,168.06,167.96,167.97,1400.0,151.3325,151.3596,151.2695,151.2785,1400.0
2015-05-20 13:00:00,167.92,167.95,167.7,167.86,11800.0,151.2335,151.2605,151.0353,151.1794,11800.0
2015-05-20 13:30:00,167.88,167.88,167.55,167.56,1600.0,151.1974,151.1974,150.9002,150.9092,1600.0
2015-05-20 14:00:00,167.69,168.23,167.64,168.1,7100.0,151.0263,151.5127,150.9813,151.3956,7100.0
2015-05-20 14:30:00,168.07,168.07,167.8,168.0,5200.0,151.3686,151.3686,151.1254,151.3055,5200.0
2015-05-20 15:00:00,168.02,168.05,167.66,167.86,3900.0,151.3235,151.3506,150.9993,151.1794,3900.0
2015-05-20 15:30:00,167.87,167.87,167.52,167.52,12300.0,151.1884,151.1884,150.8732,150.8732,12300.0
2015-05-21 09:30:00,167.2,167.96,166.76,167.22,21900.0,150.585,151.2695,150.1887,150.603,21900.0
2015-05-21 10:00:00,167.26,167.4,166.84,167.05,10100.0,150.6391,150.7651,150.2608,150.4499,10100.0
2015-05-21 10:30:00,167.06,167.29,167.02,167.2,8100.0,150.4589,150.6661,150.4229,150.585,8100.0
2015-05-21 11:00:00,167.24,167.63,167.17,167.48,6600.0,150.621,150.9723,150.558,150.8372,6600.0
2015-05-21 11:30:00,167.54,167.54,167.22,167.31,5600.0,150.8912,150.8912,150.603,150.6841,5600.0
2015-05-21 12:00:00,167.32,167.32,167.02,167.16,2300.0,150.6931,150.6931,150.4229,150.549,2300.0
2015-05-21 12:30:00,167.11,167.19,166.88,166.95,8900.0,150.504,150.576,150.2968,150.3599,8900.0
2015-05-21 13:00:00,167.1,167.1,166.54,166.56,9500.0,150.495,150.495,149.9906,150.0086,9500.0
2015-05-21 13:30:00,166.6,166.88,166.59,166.82,9600.0,150.0446,150.2968,150.0356,150.2428,9600.0
2015-05-21 14:00:00,166.84,167.1,166.84,167.08,16100.0,150.2608,150.495,150.2608,150.4769,16100.0
2015-05-21 14:30:00,167.14,167.5,167.09,167.49,5700.0,150.531,150.8552,150.486,150.8462,5700.0
2015-05-21 15:00:00,167.48,167.61,167.43,167.61,14400.0,150.8372,150.9543,150.7922,150.9543,14400.0
2015-05-21 15:30:00,167.66,167.78,167.51,167.7,20800.0,150.9993,151.1074,150.8642,151.0353,20800.0
2015-05-22 09:30:00,167.51,167.51,166.98,167.18,2300.0,150.8642,150.8642,150.3869,150.567,2300.0
2015-05-22 10:00:00,167.46,167.46,166.93,167.27,7300.0,150.8192,150.8192,150.3419,150.6481,7300.0
2015-05-22 10:30:00,167.18,167.95,167.18,167.28,39300.0,150.567,151.2605,150.567,150.6571,39300.0
2015-05-22 11:00:00,167.43,167.43,166.86,166.86,4000.0,150.7922,150.7922,150.2788,150.2788,4000.0
2015-05-22 11:30:00,166.87,167.24,166.84,167.18,5300.0,150.2878,150.621,150.2608,150.567,5300.0
2015-05-22 12:00:00,167.1,167.25,166.96,167.0,11400.0,150.495,150.6301,150.3689,150.4049,11400.0
2015-05-22 12:30:00,166.89,167.18,166.71,166.87,11400.0,150.3058,150.567,150.1437,150.2878,11400.0
2015-05-22 13:00:00,166.66,167.24,166.66,166.94,6700.0,150.0987,150.621,150.0987,150.3509,6700.0
2015-05-22 13:30:00,166.96,167.18,166.77,167.04,8400.0,150.3689,150.567,150.1978,150.4409,8400.0
2015-05-22 14:00:00,166.97,167.03,166.83,167.01,3400.0,150.3779,150.4319,150.2518,150.4139,3400.0
2015-05-22 14:30:00,166.86,166.98,166.61,166.62,6000.0,150.2788,150.3869,150.0537,150.0627,6000.0
2015-05-22 15:00:00,166.75,166.9,166.7,166.86,5600.0,150.1797,150.3148,150.1347,150.2788,5600.0
2015-05-22 15:30:00,166.86,166.86,166.43,166.58,15900.0,150.2788,150.2788,149.8915,150.0266,15900.0
2015-05-26 09:30:00,165.59,166.62,165.32,165.55,7400.0,149.135,150.0627,148.8918,149.099,7400.0
2015-05-26 10:00:00,165.46,165.71,164.53,164.8,18700.0,149.0179,149.2431,148.1803,148.4235,18700.0
2015-05-26 10:30:00,164.9,165.42,164.73,164.84,7600.0,148.5136,148.9819,148.3605,148.4595,7600.0
2015-05-26 11:00:00,164.63,164.76,164.29,164.67,7800.0,148.2704,148.3875,147.9642,148.3064,7800.0
2015-05-26 11:30:00,164.66,165.55,164.66,165.53,14200.0,148.2974,149.099,148.2974,149.081,14200.0
2015-05-26 12:00:00,165.53,165.59,165.11,165.32,16800.0,149.081,149.135,148.7027,148.8918,16800.0
2015-05-26 12:30:00,165.29,165.47,164.94,165.21,18600.0,148.8648,149.0269,148.5496,148.7928,18600.0
2015-05-26 13:00:00,165.21,165.22,164.92,164.92,36100.0,148.7928,148.8018,148.5316,148.5316,36100.0
2015-05-26 13:30:00,164.91,165.01,164.51,165.0,7600.0,148.5226,148.6126,148.1623,148.6036,7600.0
2015-05-26 14:00:00,164.94,165.15,164.62,164.96,5600.0,148.5496,148.7387,148.2614,148.5676,5600.0
2015-05-26 14:30:00,165.05,165.1,164.71,165.0,13700.0,148.6487,148.6937,148.3425,148.6036,13700.0
2015-05-26 15:00:00,165.0,165.04,164.7,164.86,18300.0,148.6036,148.6397,148.3335,148.4776,18300.0
2015-05-26 15:30:00,164.86,165.12,164.72,164.91,56100.0,148.4776,148.7117,148.3515,148.5226,56100.0
2015-05-27 09:30:00,165.06,166.1,164.29,165.45,15300.0,149.05,149.9891,148.3547,149.4022,15300.0
2015-05-27 10:00:00,165.74,166.25,165.46,166.03,9300.0,149.6641,150.1246,149.4112,149.9259,9300.0
2015-05-27 10:30:00,166.08,166.79,166.08,166.56,6100.0,149.9711,150.6122,149.9711,150.4045,6100.0
2015-05-27 11:00:00,166.76,166.96,166.48,166.66,8100.0,150.5851,150.7657,150.3323,150.4948,8100.0
2015-05-27 11:30:00,166.66,166.9,166.48,166.48,5400.0,150.4948,150.7115,150.3323,150.3323,5400.0
2015-05-27 12:00:00,166.46,166.57,166.14,166.22,23500.0,150.3142,150.4135,150.0253,150.0975,23500.0
2015-05-27 12:30:00,166.14,166.17,165.89,166.05,9400.0,150.0253,150.0523,149.7995,149.944,9400.0
2015-05-27 13:00:00,166.04,166.65,166.04,166.6,8200.0,149.935,150.4858,149.935,150.4406,8200.0
2015-05-27 13:30:00,166.57,166.62,166.15,166.2,8000.0,150.4135,150.4587,150.0343,150.0794,8000.0
2015-05-27 14:00:00,166.16,167.49,166.16,167.11,13300.0,150.0433,151.2443,150.0433,150.9012,13300.0
2015-05-27 14:30:00,166.91,167.05,166.6,166.81,7800.0,150.7206,150.847,150.4406,150.6303,7800.0
2015-05-27 15:00:00,166.82,167.03,166.75,166.9,8200.0,150.6393,150.8289,150.5761,150.7115,8200.0
2015-05-27 15:30:00,166.8,167.13,166.59,166.75,33500.0,150.6212,150.9192,150.4316,150.5761,33500.0
2015-05-28 09:30:00,166.77,167.1,165.92,166.53,31800.0,150.5941,150.8921,149.8266,150.3774,31800.0
2015-05-28 10:00:00,166.69,166.75,166.4,166.49,9700.0,150.5219,150.5761,150.26,150.3413,9700.0
2015-05-28 10:30:00,166.43,166.55,166.25,166.47,3800.0,150.2871,150.3955,150.1246,150.3232,3800.0
2015-05-28 11:00:00,166.35,166.74,166.23,166.7,27700.0,150.2149,150.5671,150.1065,150.5309,27700.0
2015-05-28 11:30:00,166.74,167.05,166.56,166.6,20800.0,150.5671,150.847,150.4045,150.4406,20800.0
2015-05-28 12:00:00,166.55,166.99,166.43,166.96,8200.0,150.3955,150.7928,150.2871,150.7657,8200.0
2015-05-28 12:30:00,166.88,166.89,166.59,166.66,7200.0,150.6935,150.7025,150.4316,150.4948,7200.0
2015-05-28 13:00:00,166.58,166.58,165.98,166.07,6400.0,150.4226,150.4226,149.8808,149.962,6400.0
2015-05-28 13:30:00,166.07,166.57,166.03,166.48,8500.0,149.962,150.4135,149.9259,150.3323,8500.0
2015-05-28 14:00:00,166.44,166.6,166.14,166.52,7100.0,150.2962,150.4406,150.0253,150.3684,7100.0
2015-05-28 14:30:00,166.52,166.55,166.23,166.34,8300.0,150.3684,150.3955,150.1065,150.2059,8300.0
2015-05-28 15:00:00,166.31,166.31,165.8,165.8,13300.0,150.1788,150.1788,149.7182,149.7182,13300.0
2015-05-28 15:30:00,165.93,166.24,165.87,165.98,49100.0,149.8356,150.1156,149.7814,149.8808,49100.0
2015-05-29 09:30:00,166.24,167.54,164.87,165.8,14400.0,150.1156,151.2895,148.8784,149.7182,14400.0
2015-05-29 10:00:00,165.96,165.96,165.07,165.29,8500.0,149.8627,149.8627,149.059,149.2577,8500.0
2015-05-29 10:30:00,165.29,165.53,165.03,165.08,9600.0,149.2577,149.4744,149.0229,149.0681,9600.0
2015-05-29 11:00:00,165.09,165.67,164.83,165.61,35000.0,149.0771,149.6008,148.8423,149.5467,35000.0
2015-05-29 11:30:00,165.6,166.3,165.6,165.81,11200.0,149.5376,150.1697,149.5376,149.7273,11200.0
2015-05-29 12:00:00,165.82,166.35,165.81,166.01,12600.0,149.7363,150.2149,149.7273,149.9079,12600.0
2015-05-29 12:30:00,166.01,166.01,165.73,165.73,10000.0,149.9079,149.9079,149.655,149.655,10000.0
2015-05-29 13:00:00,165.64,165.98,164.85,165.22,24600.0,149.5738,149.8808,148.8604,149.1945,24600.0
2015-05-29 13:30:00,165.52,165.98,165.4,165.66,8900.0,149.4654,149.8808,149.357,149.5918,8900.0
2015-05-29 14:00:00,165.64,165.77,165.08,165.35,9100.0,149.5738,149.6911,149.0681,149.3119,9100.0
2015-05-29 14:30:00,165.29,165.46,165.16,165.16,9400.0,149.2577,149.4112,149.1403,149.1403,9400.0
2015-05-29 15:00:00,165.34,165.53,165.27,165.43,11300.0,149.3029,149.4744,149.2396,149.3841,11300.0
2015-05-29 15:30:00,165.41,165.48,165.07,165.12,31600.0,149.3661,149.4293,149.059,149.1042,31600.0
2015-06-01 09:30:00,165.33,166.45,164.86,165.2,38198.0,149.2938,150.3052,148.8694,149.1764,38198.0
2015-06-01 10:00:00,165.23,165.72,164.75,164.91,23516.0,149.2035,149.646,148.7701,148.9146,23516.0
2015-06-01 10:30:00,164.89,165.72,164.61,165.72,21805.0,148.8965,149.646,148.6437,149.646,21805.0
2015-06-01 11:00:00,165.76,165.76,165.23,165.23,7627.0,149.6821,149.6821,149.2035,149.2035,7627.0
2015-06-01 11:30:00,165.23,165.23,164.74,164.81,11761.0,149.2035,149.2035,148.761,148.8243,11761.0
2015-06-01 12:00:00,164.78,165.92,164.75,165.78,12181.0,148.7972,149.8266,148.7701,149.7002,12181.0
2015-06-01 12:30:00,165.84,166.09,165.8,166.04,6800.0,149.7544,149.9801,149.7182,149.935,6800.0
2015-06-01 13:00:00,165.98,166.1,165.69,165.69,9282.0,149.8808,149.9891,149.6189,149.6189,9282.0
2015-06-01 13:30:00,165.78,166.23,165.78,165.82,19452.0,149.7002,150.1065,149.7002,149.7363,19452.0
2015-06-01 14:00:00,165.83,166.2,165.54,166.2,10603.0,149.7453,150.0794,149.4835,150.0794,10603.0
2015-06-01 14:30:00,166.27,166.48,166.15,166.44,12941.0,150.1426,150.3323,150.0343,150.2962,12941.0
2015-06-01 15:00:00,166.39,166.99,166.35,166.85,15554.0,150.251,150.7928,150.2149,150.6664,15554.0
2015-06-01 15:30:00,166.9,166.92,166.47,166.74,47231.0,150.7115,150.7296,150.3232,150.5671,47231.0
2015-06-02 09:30:00,166.05,166.23,165.15,166.04,8260.0,149.944,150.1065,149.1313,149.935,8260.0
2015-06-02 10:00:00,166.1,166.84,165.95,166.59,9800.0,149.9891,150.6574,149.8537,150.4316,9800.0
2015-06-02 10:30:00,166.53,166.98,166.03,166.2,15010.0,150.3774,150.7838,149.9259,150.0794,15010.0
2015-06-02 11:00:00,166.22,166.53,166.03,166.09,5917.0,150.0975,150.3774,149.9259,149.9801,5917.0
2015-06-02 11:30:00,166.09,166.28,166.03,166.19,17100.0,149.9801,150.1517,149.9259,150.0704,17100.0
2015-06-02 12:00:00,166.27,166.87,166.19,166.36,11654.0,150.1426,150.6844,150.0704,150.2239,11654.0
2015-06-02 12:30:00,166.37,166.93,166.37,166.93,8614.0,150.2329,150.7386,150.2329,150.7386,8614.0
2015-06-02 13:00:00,166.93,166.93,166.39,166.39,5447.0,150.7386,150.7386,150.251,150.251,5447.0
2015-06-02 13:30:00,166.46,166.58,166.39,166.52,11257.0,150.3142,150.4226,150.251,150.3684,11257.0
2015-06-02 14:00:00,166.5,166.52,166.16,166.4,4800.0,150.3503,150.3684,150.0433,150.26,4800.0
2015-06-02 14:30:00,166.41,166.49,166.17,166.22,5786.0,150.2691,150.3413,150.0523,150.0975,5786.0
2015-06-02 15:00:00,166.26,166.56,166.24,166.43,21800.0,150.1336,150.4045,150.1156,150.2871,21800.0
2015-06-02 15:30:00,166.43,166.49,166.15,166.45,38602.0,150.2871,150.3413,150.0343,150.3052,38602.0
2015-06-03 09:30:00,166.89,167.34,166.39,167.27,10704.0,150.7025,151.1089,150.251,151.0456,10704.0
2015-06-03 10:00:00,167.26,168.22,166.78,168.02,26103.0,151.0366,151.9035,150.6032,151.7229,26103.0
2015-06-03 10:30:00,168.07,168.7,167.82,168.07,14426.0,151.7681,152.3369,151.5423,151.7681,14426.0
2015-06-03 11:00:00,168.09,168.19,167.75,167.8,29627.0,151.7861,151.8764,151.4791,151.5242,29627.0
2015-06-03 11:30:00,167.89,168.03,167.54,167.79,15566.0,151.6055,151.7319,151.2895,151.5152,15566.0
2015-06-03 12:00:00,167.71,167.78,167.52,167.65,13141.0,151.443,151.5062,151.2714,151.3888,13141.0
2015-06-03 12:30:00,167.66,167.66,166.88,167.0,17048.0,151.3978,151.3978,150.6935,150.8018,17048.0
2015-06-03 13:00:00,166.99,166.99,166.69,166.69,4308.0,150.7928,150.7928,150.5219,150.5219,4308.0
2015-06-03 13:30:00,166.7,167.23,166.57,167.18,9489.0,150.5309,151.0095,150.4135,150.9644,9489.0
2015-06-03 14:00:00,167.16,167.16,166.89,167.05,7993.0,150.9463,150.9463,150.7025,150.847,7993.0
2015-06-03 14:30:00,167.05,167.18,166.71,166.77,3925.0,150.847,150.9644,150.54,150.5941,3925.0
2015-06-03 15:00:00,166.86,166.87,166.59,166.69,8641.0,150.6754,150.6844,150.4316,150.5219,8641.0
2015-06-03 15:30:00,166.75,166.86,166.43,166.77,62523.0,150.5761,150.6754,150.2871,150.5941,62523.0
2015-06-04 09:30:00,167.3,167.3,166.45,167.0,13380.0,151.0727,151.0727,150.3052,150.8018,13380.0
2015-06-04 10:00:00,167.03,167.3,166.27,166.37,31781.0,150.8289,151.0727,150.1426,150.2329,31781.0
2015-06-04 10:30:00,166.3,166.64,166.1,166.1,7300.0,150.1697,150.4768,149.9891,149.9891,7300.0
2015-06-04 11:00:00,165.83,166.25,165.69,166.07,6642.0,149.7453,150.1246,149.6189,149.962,6642.0
2015-06-04 11:30:00,166.09,166.09,165.45,165.83,16522.0,149.9801,149.9801,149.4022,149.7453,16522.0
2015-06-04 12:00:00,165.8,165.95,165.7,165.86,6145.0,149.7182,149.8537,149.6279,149.7724,6145.0
2015-06-04 12:30:00,165.91,165.99,165.85,165.88,5500.0,149.8176,149.8898,149.7634,149.7905,5500.0
2015-06-04 13:00:00,165.79,165.82,165.43,165.69,10778.0,149.7092,149.7363,149.3841,149.6189,10778.0
2015-06-04 13:30:00,165.57,165.63,165.1,165.1,14361.0,149.5105,149.5647,149.0861,149.0861,14361.0
2015-06-04 14:00:00,165.08,165.41,165.0,165.37,17310.0,149.0681,149.3661,148.9958,149.3299,17310.0
2015-06-04 14:30:00,165.29,165.41,165.19,165.41,10815.0,149.2577,149.3661,149.1674,149.3661,10815.0
2015-06-04 15:00:00,165.41,165.47,165.06,165.17,21350.0,149.3661,149.4202,149.05,149.1493,21350.0
2015-06-04 15:30:00,165.14,165.37,164.99,165.16,38138.0,149.1222,149.3299,148.9868,149.1403,38138.0
2015-06-05 09:30:00,165.26,165.26,163.31,164.13,16827.0,149.2306,149.2306,147.4697,148.2102,16827.0
2015-06-05 10:00:00,164.01,164.68,163.75,164.52,33772.0,148.1019,148.7069,147.8671,148.5624,33772.0
2015-06-05 10:30:00,164.61,164.69,164.15,164.34,9600.0,148.6437,148.7159,148.2283,148.3998,9600.0
2015-06-05 11:00:00,164.37,164.62,164.2,164.5,14988.0,148.4269,148.6527,148.2734,148.5443,14988.0
2015-06-05 11:30:00,164.63,164.76,164.17,164.49,25547.0,148.6617,148.7791,148.2463,148.5353,25547.0
2015-06-05 12:00:00,164.54,164.66,164.43,164.57,6395.0,148.5804,148.6888,148.4811,148.6075,6395.0
2015-06-05 12:30:00,164.49,164.85,164.2,164.85,4721.0,148.5353,148.8604,148.2734,148.8604,4721.0
2015-06-05 13:00:00,164.84,164.92,164.25,164.6,19975.0,148.8513,148.9236,148.3186,148.6346,19975.0
2015-06-05 13:30:00,164.58,164.92,164.25,164.53,15345.0,148.6166,148.9236,148.3186,148.5714,15345.0
2015-06-05 14:00:00,164.56,164.69,164.16,164.51,24102.0,148.5985,148.7159,148.2373,148.5534,24102.0
2015-06-05 14:30:00,164.56,164.72,164.28,164.55,41932.0,148.5985,148.743,148.3457,148.5895,41932.0
2015-06-05 15:00:00,164.58,164.6,164.17,164.23,22727.0,148.6166,148.6346,148.2463,148.3005,22727.0
2015-06-05 15:30:00,164.24,164.69,164.17,164.61,52228.0,148.3095,148.7159,148.2463,148.6437,52228.0
2015-06-08 09:30:00,164.63,165.23,163.95,163.97,9993.0,148.6617,149.2035,148.0477,148.0657,9993.0
2015-06-08 10:00:00,163.96,164.11,163.72,163.92,25054.0,148.0567,148.1922,147.84,148.0206,25054.0
2015-06-08 10:30:00,163.88,164.14,163.88,164.11,11445.0,147.9845,148.2192,147.9845,148.1922,11445.0
2015-06-08 11:00:00,164.05,164.59,163.96,164.43,21958.0,148.138,148.6256,148.0567,148.4811,21958.0
2015-06-08 11:30:00,164.46,164.53,164.13,164.13,23883.0,148.5082,148.5714,148.2102,148.2102,23883.0
2015-06-08 12:00:00,164.09,164.19,163.99,164.01,4235.0,148.1741,148.2644,148.0838,148.1019,4235.0
2015-06-08 12:30:00,163.92,164.08,163.56,163.69,13870.0,148.0206,148.1651,147.6955,147.8129,13870.0
2015-06-08 13:00:00,163.67,163.67,163.46,163.53,2500.0,147.7948,147.7948,147.6052,147.6684,2500.0
2015-06-08 13:30:00,163.5,163.89,163.31,163.89,10407.0,147.6413,147.9935,147.4697,147.9935,10407.0
2015-06-08 14:00:00,163.79,163.79,163.43,163.65,7041.0,147.9032,147.9032,147.5781,147.7768,7041.0
2015-06-08 14:30:00,163.73,164.2,163.73,163.99,12576.0,147.849,148.2734,147.849,148.0838,12576.0
2015-06-08 15:00:00,163.95,163.97,163.39,163.52,10205.0,148.0477,148.0657,147.542,147.6594,10205.0
2015-06-08 15:30:00,163.5,163.65,163.28,163.55,46704.0,147.6413,147.7768,147.4427,147.6865,46704.0
2015-06-09 09:30:00,163.65,164.04,162.49,162.62,6224.0,147.7768,148.1289,146.7293,146.8467,6224.0
2015-06-09 10:00:00,163.02,163.09,162.28,162.28,9053.0,147.2079,147.2711,146.5397,146.5397,9053.0
2015-06-09 10:30:00,162.46,163.08,162.1,163.08,25414.0,146.7022,147.2621,146.3771,147.2621,25414.0
2015-06-09 11:00:00,163.17,163.57,163.15,163.26,17758.0,147.3433,147.7045,147.3253,147.4246,17758.0
2015-06-09 11:30:00,163.33,163.77,163.31,163.68,14341.0,147.4878,147.8851,147.4697,147.8039,14341.0
2015-06-09 12:00:00,163.74,163.95,163.39,163.43,10329.0,147.858,148.0477,147.542,147.5781,10329.0
2015-06-09 12:30:00,163.39,163.69,163.24,163.62,5680.0,147.542,147.8129,147.4065,147.7497,5680.0
2015-06-09 13:00:00,163.79,164.15,163.79,164.0,4701.0,147.9032,148.2283,147.9032,148.0928,4701.0
2015-06-09 13:30:00,163.98,164.05,163.54,163.63,4310.0,148.0748,148.138,147.6774,147.7587,4310.0
2015-06-09 14:00:00,163.57,163.93,163.57,163.93,7703.0,147.7045,148.0296,147.7045,148.0296,7703.0
2015-06-09 14:30:00,163.96,164.21,163.67,163.78,8674.0,148.0567,148.2825,147.7948,147.8942,8674.0
2015-06-09 15:00:00,163.8,163.8,163.35,163.35,6780.0,147.9122,147.9122,147.5059,147.5059,6780.0
2015-06-09 15:30:00,163.35,163.69,163.19,163.42,40274.0,147.5059,147.8129,147.3614,147.5691,40274.0
2015-06-10 09:30:00,164.68,164.68,163.57,164.54,22153.0,148.7069,148.7069,147.7045,148.5804,22153.0
2015-06-10 10:00:00,164.54,164.85,164.41,164.65,7302.0,148.5804,148.8604,148.4631,148.6798,7302.0
2015-06-10 10:30:00,164.64,165.03,164.54,164.77,11636.0,148.6707,149.0229,148.5804,148.7881,11636.0
2015-06-10 11:00:00,164.79,165.07,164.61,165.0,21524.0,148.8062,149.059,148.6437,148.9958,21524.0
2015-06-10 11:30:00,165.02,165.23,165.01,165.11,6200.0,149.0139,149.2035,149.0049,149.0952,6200.0
2015-06-10 12:00:00,165.02,165.31,165.02,165.24,8072.0,149.0139,149.2758,149.0139,149.2125,8072.0
2015-06-10 12:30:00,165.23,165.51,165.18,165.51,3338.0,149.2035,149.4564,149.1584,149.4564,3338.0
2015-06-10 13:00:00,165.55,165.74,165.49,165.59,5290.0,149.4925,149.6641,149.4383,149.5286,5290.0
2015-06-10 13:30:00,165.67,165.81,165.57,165.58,5888.0,149.6008,149.7273,149.5105,149.5196,5888.0
2015-06-10 14:00:00,165.56,166.03,165.56,165.99,12035.0,149.5015,149.9259,149.5015,149.8898,12035.0
2015-06-10 14:30:00,165.94,166.0,165.69,165.78,4799.0,149.8447,149.8988,149.6189,149.7002,4799.0
2015-06-10 15:00:00,165.78,165.79,165.51,165.77,4079.0,149.7002,149.7092,149.4564,149.6911,4079.0
2015-06-10 15:30:00,165.82,166.2,165.8,165.8,29346.0,149.7363,150.0794,149.7182,149.7182,29346.0
2015-06-11 09:30:00,166.28,167.03,165.37,166.65,5409.0,150.1517,150.8289,149.3299,150.4858,5409.0
2015-06-11 10:00:00,166.91,166.91,166.48,166.5,16931.0,150.7206,150.7206,150.3323,150.3503,16931.0
2015-06-11 10:30:00,166.45,166.57,166.24,166.24,7116.0,150.3052,150.4135,150.1156,150.1156,7116.0
2015-06-11 11:00:00,166.15,166.3,166.13,166.24,6221.0,150.0343,150.1697,150.0162,150.1156,6221.0
2015-06-11 11:30:00,166.27,166.3,166.05,166.05,13535.0,150.1426,150.1697,149.944,149.944,13535.0
2015-06-11 12:00:00,166.1,166.3,166.1,166.28,3511.0,149.9891,150.1697,149.9891,150.1517,3511.0
2015-06-11 12:30:00,166.3,166.3,166.15,166.23,9088.0,150.1697,150.1697,150.0343,150.1065,9088.0
2015-06-11 13:00:00,166.27,166.3,166.17,166.27,9127.0,150.1426,150.1697,150.0523,150.1426,9127.0
2015-06-11 13:30:00,166.26,166.86,166.26,166.73,2780.0,150.1336,150.6754,150.1336,150.558,2780.0
2015-06-11 14:00:00,166.86,167.05,166.39,166.39,6799.0,150.6754,150.847,150.251,150.251,6799.0
2015-06-11 14:30:00,166.38,166.41,165.93,166.12,10311.0,150.242,150.2691,149.8356,150.0072,10311.0
2015-06-11 15:00:00,166.16,166.39,166.06,166.12,19224.0,150.0433,150.251,149.953,150.0072,19224.0
2015-06-11 15:30:00,166.1,166.42,165.98,166.42,36092.0,149.9891,150.2781,149.8808,150.2781,36092.0
2015-06-12 09:30:00,165.95,166.31,165.42,165.89,15403.0,149.8537,150.1788,149.3751,149.7995,15403.0
2015-06-12 10:00:00,166.15,166.28,165.59,165.73,38864.0,150.0343,150.1517,149.5286,149.655,38864.0
2015-06-12 10:30:00,165.59,165.61,164.92,164.93,8762.0,149.5286,149.5467,148.9236,148.9326,8762.0
2015-06-12 11:00:00,164.99,165.49,164.77,165.49,5176.0,148.9868,149.4383,148.7881,149.4383,5176.0
2015-06-12 11:30:00,165.54,165.78,165.26,165.67,5354.0,149.4835,149.7002,149.2306,149.6008,5354.0
2015-06-12 12:00:00,165.55,165.86,165.47,165.75,7368.0,149.4925,149.7724,149.4202,149.6731,7368.0
2015-06-12 12:30:00,165.8,165.82,165.54,165.7,7355.0,149.7182,149.7363,149.4835,149.6279,7355.0
2015-06-12 13:00:00,165.7,165.7,165.44,165.61,4596.0,149.6279,149.6279,149.3932,149.5467,4596.0
2015-06-12 13:30:00,165.64,165.82,165.61,165.82,2159.0,149.5738,149.7363,149.5467,149.7363,2159.0
2015-06-12 14:00:00,165.8,165.93,165.68,165.69,4100.0,149.7182,149.8356,149.6099,149.6189,4100.0
2015-06-12 14:30:00,165.71,165.71,165.2,165.2,17300.0,149.637,149.637,149.1764,149.1764,17300.0
2015-06-12 15:00:00,165.22,165.55,165.14,165.55,14902.0,149.1945,149.4925,149.1222,149.4925,14902.0
2015-06-12 15:30:00,165.62,165.81,165.58,165.79,21902.0,149.5557,149.7273,149.5196,149.7092,21902.0
2015-06-15 09:30:00,164.57,164.57,163.59,164.45,17669.0,148.6075,148.6075,147.7226,148.4992,17669.0
2015-06-15 10:00:00,164.24,164.56,164.09,164.4,17748.0,148.3095,148.5985,148.1741,148.454,17748.0
2015-06-15 10:30:00,164.47,164.82,164.33,164.43,23274.0,148.5172,148.8333,148.3908,148.4811,23274.0
2015-06-15 11:00:00,164.55,165.44,164.55,165.31,38583.0,148.5895,149.3932,148.5895,149.2758,38583.0
2015-06-15 11:30:00,165.31,166.06,165.27,165.39,24919.0,149.2758,149.953,149.2396,149.348,24919.0
2015-06-15 12:00:00,165.46,166.05,165.46,165.84,10505.0,149.4112,149.944,149.4112,149.7544,10505.0
2015-06-15 12:30:00,165.84,166.07,165.71,165.71,7625.0,149.7544,149.962,149.637,149.637,7625.0
2015-06-15 13:00:00,165.76,165.77,165.32,165.38,18811.0,149.6821,149.6911,149.2848,149.339,18811.0
2015-06-15 13:30:00,165.37,165.52,165.04,165.52,5760.0,149.3299,149.4654,149.0319,149.4654,5760.0
2015-06-15 14:00:00,165.47,166.05,165.13,165.97,14722.0,149.4202,149.944,149.1132,149.8717,14722.0
2015-06-15 14:30:00,166.06,166.18,165.71,165.71,9883.0,149.953,150.0614,149.637,149.637,9883.0
2015-06-15 15:00:00,165.64,165.79,165.24,165.46,28240.0,149.5738,149.7092,149.2125,149.4112,28240.0
2015-06-15 15:30:00,165.51,165.62,165.03,165.5,59188.0,149.4564,149.5557,149.0229,149.4473,59188.0
2015-06-16 09:30:00,167.06,167.98,164.35,164.35,34328.0,150.856,151.6868,148.4089,148.4089,34328.0
2015-06-16 10:00:00,164.42,164.93,162.02,162.42,36396.0,148.4721,148.9326,146.3049,146.6661,36396.0
2015-06-16 10:30:00,162.43,162.5,160.76,161.89,104069.0,146.6751,146.7383,145.1671,146.1875,104069.0
2015-06-16 11:00:00,161.9,163.09,161.77,162.88,42273.0,146.1965,147.2711,146.0791,147.0815,42273.0
2015-06-16 11:30:00,162.96,163.26,162.15,162.4,43510.0,147.1537,147.4246,146.4223,146.648,43510.0
2015-06-16 12:00:00,162.41,162.58,161.89,161.98,29254.0,146.657,146.8106,146.1875,146.2688,29254.0
2015-06-16 12:30:00,161.97,162.12,161.61,161.66,42236.0,146.2597,146.3952,145.9346,145.9798,42236.0
2015-06-16 13:00:00,161.68,162.19,161.64,161.91,29980.0,145.9979,146.4584,145.9617,146.2055,29980.0
2015-06-16 13:30:00,161.97,162.96,161.93,162.5,49024.0,146.2597,147.1537,146.2236,146.7383,49024.0
2015-06-16 14:00:00,162.54,162.96,162.09,162.09,44041.0,146.7744,147.1537,146.3681,146.3681,44041.0
2015-06-16 14:30:00,161.96,162.29,161.87,162.06,59459.0,146.2507,146.5487,146.1694,146.341,59459.0
2015-06-16 15:00:00,162.09,162.09,161.0,161.88,77570.0,146.3681,146.3681,145.3838,146.1785,77570.0
2015-06-16 15:30:00,161.81,162.0,161.29,161.62,121305.0,146.1152,146.2868,145.6457,145.9437,121305.0
2015-06-17 09:30:00,163.3,166.33,162.6,166.31,84313.0,147.4607,150.1968,146.8286,150.1788,84313.0
2015-06-17 10:00:00,166.2,166.33,164.81,165.84,95524.0,150.0794,150.1968,148.8243,149.7544,95524.0
2015-06-17 10:30:00,165.84,165.96,164.61,165.56,75303.0,149.7544,149.8627,148.6437,149.5015,75303.0
2015-06-17 11:00:00,165.54,165.72,165.18,165.3,55063.0,149.4835,149.646,149.1584,149.2667,55063.0
2015-06-17 11:30:00,165.31,165.52,164.65,164.75,53436.0,149.2758,149.4654,148.6798,148.7701,53436.0
2015-06-17 12:00:00,164.84,164.99,164.09,164.09,44225.0,148.8513,148.9868,148.1741,148.1741,44225.0
2015-06-17 12:30:00,164.14,164.23,163.83,163.98,42607.0,148.2192,148.3005,147.9393,148.0748,42607.0
2015-06-17 13:00:00,164.03,164.1,163.87,163.96,36476.0,148.1199,148.1831,147.9754,148.0567,36476.0
2015-06-17 13:30:00,163.9,164.07,163.73,163.9,35324.0,148.0025,148.156,147.849,148.0025,35324.0
2015-06-17 14:00:00,163.88,164.52,163.15,163.46,47221.0,147.9845,148.5624,147.3253,147.6052,47221.0
2015-06-17 14:30:00,163.34,164.97,163.22,164.27,41986.0,147.4968,148.9687,147.3885,148.3366,41986.0
2015-06-17 15:00:00,164.39,164.72,163.98,164.12,34184.0,148.445,148.743,148.0748,148.2012,34184.0
2015-06-17 15:30:00,164.01,164.45,163.91,164.02,64003.0,148.1019,148.4992,148.0116,148.1109,64003.0
2015-06-18 09:30:00,164.36,165.27,163.92,164.37,24685.0,148.4179,149.2396,148.0206,148.4269,24685.0
2015-06-18 10:00:00,164.37,165.22,164.37,164.88,33539.0,148.4269,149.1945,148.4269,148.8875,33539.0
2015-06-18 10:30:00,164.96,165.47,164.68,165.18,40163.0,148.9597,149.4202,148.7069,149.1584,40163.0
2015-06-18 11:00:00,165.12,165.48,164.73,165.27,21427.0,149.1042,149.4293,148.752,149.2396,21427.0
2015-06-18 11:30:00,165.36,165.44,164.71,164.98,30590.0,149.3209,149.3932,148.734,148.9778,30590.0
2015-06-18 12:00:00,165.03,165.21,164.61,164.96,20932.0,149.0229,149.1855,148.6437,148.9597,20932.0
2015-06-18 12:30:00,164.98,165.0,164.58,164.97,17506.0,148.9778,148.9958,148.6166,148.9687,17506.0
2015-06-18 13:00:00,164.92,164.93,164.53,164.8,14413.0,148.9236,148.9326,148.5714,148.8152,14413.0
2015-06-18 13:30:00,164.8,165.0,164.55,164.73,13666.0,148.8152,148.9958,148.5895,148.752,13666.0
2015-06-18 14:00:00,164.89,165.0,164.71,164.72,19764.0,148.8965,148.9958,148.734,148.743,19764.0
2015-06-18 14:30:00,164.76,164.98,164.65,164.74,27050.0,148.7791,148.9778,148.6798,148.761,27050.0
2015-06-18 15:00:00,164.8,165.15,164.64,164.95,73725.0,148.8152,149.1313,148.6707,148.9507,73725.0
2015-06-18 15:30:00,164.95,165.16,164.71,164.88,65990.0,148.9507,149.1403,148.734,148.8875,65990.0
2015-06-19 09:30:00,164.75,164.93,163.23,164.8,48607.0,148.7701,148.9326,147.3975,148.8152,48607.0
2015-06-19 10:00:00,164.84,164.99,164.33,164.61,23149.0,148.8513,148.9868,148.3908,148.6437,23149.0
2015-06-19 10:30:00,164.62,164.87,164.56,164.74,20272.0,148.6527,148.8784,148.5985,148.761,20272.0
2015-06-19 11:00:00,164.76,165.0,164.48,164.56,26511.0,148.7791,148.9958,148.5263,148.5985,26511.0
2015-06-19 11:30:00,164.69,164.9,164.68,164.76,10078.0,148.7159,148.9055,148.7069,148.7791,10078.0
2015-06-19 12:00:00,164.85,164.9,164.53,164.84,12861.0,148.8604,148.9055,148.5714,148.8513,12861.0
2015-06-19 12:30:00,164.84,164.86,164.61,164.86,10204.0,148.8513,148.8694,148.6437,148.8694,10204.0
2015-06-19 13:00:00,164.9,165.03,164.46,164.79,13136.0,148.9055,149.0229,148.5082,148.8062,13136.0
2015-06-19 13:30:00,164.9,165.0,164.73,164.93,20593.0,148.9055,148.9958,148.752,148.9326,20593.0
2015-06-19 14:00:00,165.0,165.0,164.55,164.71,9744.0,148.9958,148.9958,148.5895,148.734,9744.0
2015-06-19 14:30:00,164.66,164.84,164.57,164.71,8700.0,148.6888,148.8513,148.6075,148.734,8700.0
2015-06-19 15:00:00,164.71,164.74,164.4,164.5,18033.0,148.734,148.761,148.454,148.5443,18033.0
2015-06-19 15:30:00,164.49,164.67,164.17,164.24,41687.0,148.5353,148.6978,148.2463,148.3095,41687.0
2015-06-22 09:30:00,164.93,165.13,163.4,163.44,32671.0,148.9326,149.1132,147.551,147.5871,32671.0
2015-06-22 10:00:00,163.58,164.07,163.29,163.9,26233.0,147.7136,148.156,147.4517,148.0025,26233.0
2015-06-22 10:30:00,163.78,164.08,163.27,163.65,22322.0,147.8942,148.1651,147.4336,147.7768,22322.0
2015-06-22 11:00:00,163.62,164.06,163.27,163.94,25899.0,147.7497,148.147,147.4336,148.0386,25899.0
2015-06-22 11:30:00,163.83,164.01,163.69,163.86,12103.0,147.9393,148.1019,147.8129,147.9664,12103.0
2015-06-22 12:00:00,163.76,163.9,163.46,163.53,16327.0,147.8761,148.0025,147.6052,147.6684,16327.0
2015-06-22 12:30:00,163.62,163.9,163.55,163.68,13335.0,147.7497,148.0025,147.6865,147.8039,13335.0
2015-06-22 13:00:00,163.78,163.88,163.64,163.64,13475.0,147.8942,147.9845,147.7677,147.7677,13475.0
2015-06-22 13:30:00,163.65,164.0,163.4,163.5,22015.0,147.7768,148.0928,147.551,147.6413,22015.0
2015-06-22 14:00:00,163.55,163.55,162.85,163.0,31596.0,147.6865,147.6865,147.0544,147.1898,31596.0
2015-06-22 14:30:00,163.0,163.2,162.94,163.11,28151.0,147.1898,147.3704,147.1356,147.2891,28151.0
2015-06-22 15:00:00,163.13,163.28,162.78,163.04,56750.0,147.3072,147.4427,146.9912,147.2259,56750.0
2015-06-22 15:30:00,162.93,163.67,162.93,163.49,48561.0,147.1266,147.7948,147.1266,147.6323,48561.0
2015-06-23 09:30:00,163.71,163.86,162.9,163.67,15233.0,147.831,147.9664,147.0995,147.7948,15233.0
2015-06-23 10:00:00,163.61,164.24,163.33,164.09,20996.0,147.7407,148.3095,147.4878,148.1741,20996.0
2015-06-23 10:30:00,164.13,164.95,164.03,164.86,27470.0,148.2102,148.9507,148.1199,148.8694,27470.0
2015-06-23 11:00:00,164.78,165.28,164.54,164.66,22389.0,148.7972,149.2487,148.5804,148.6888,22389.0
2015-06-23 11:30:00,164.76,165.08,164.67,165.0,16084.0,148.7791,149.0681,148.6978,148.9958,16084.0
2015-06-23 12:00:00,165.0,165.26,164.77,165.1,24542.0,148.9958,149.2306,148.7881,149.0861,24542.0
2015-06-23 12:30:00,165.03,165.49,164.99,165.46,21140.0,149.0229,149.4383,148.9868,149.4112,21140.0
2015-06-23 13:00:00,165.38,165.9,165.32,165.89,14216.0,149.339,149.8085,149.2848,149.7995,14216.0
2015-06-23 13:30:00,165.88,166.07,165.55,165.82,9100.0,149.7905,149.962,149.4925,149.7363,9100.0
2015-06-23 14:00:00,165.86,166.06,165.76,165.98,16833.0,149.7724,149.953,149.6821,149.8808,16833.0
2015-06-23 14:30:00,165.98,166.32,165.85,166.08,21230.0,149.8808,150.1878,149.7634,149.9711,21230.0
2015-06-23 15:00:00,166.05,166.3,165.95,166.28,39394.0,149.944,150.1697,149.8537,150.1517,39394.0
2015-06-23 15:30:00,166.19,166.41,165.83,166.07,52282.0,150.0704,150.2691,149.7453,149.962,52282.0
2015-06-24 09:30:00,165.5,166.08,164.5,165.59,14500.0,149.4473,149.9711,148.5443,149.5286,14500.0
2015-06-24 10:00:00,165.42,165.52,164.69,165.21,5167.0,149.3751,149.4654,148.7159,149.1855,5167.0
2015-06-24 10:30:00,165.4,165.44,165.18,165.36,4902.0,149.357,149.3932,149.1584,149.3209,4902.0
2015-06-24 11:00:00,165.23,165.24,164.66,164.85,15599.0,149.2035,149.2125,148.6888,148.8604,15599.0
2015-06-24 11:30:00,164.86,165.0,164.49,164.49,9652.0,148.8694,148.9958,148.5353,148.5353,9652.0
2015-06-24 12:00:00,164.48,164.5,164.1,164.15,10337.0,148.5263,148.5443,148.1831,148.2283,10337.0
2015-06-24 12:30:00,164.11,164.29,163.89,163.94,6923.0,148.1922,148.3547,147.9935,148.0386,6923.0
2015-06-24 13:00:00,164.01,164.12,163.84,163.9,10093.0,148.1019,148.2012,147.9483,148.0025,10093.0
2015-06-24 13:30:00,163.92,164.16,163.87,163.88,3382.0,148.0206,148.2373,147.9754,147.9845,3382.0
2015-06-24 14:00:00,163.92,164.06,163.57,163.9,4684.0,148.0206,148.147,147.7045,148.0025,4684.0
2015-06-24 14:30:00,163.71,163.97,163.64,163.87,3086.0,147.831,148.0657,147.7677,147.9754,3086.0
2015-06-24 15:00:00,163.88,163.98,163.71,163.92,5491.0,147.9845,148.0748,147.831,148.0206,5491.0
2015-06-24 15:30:00,163.91,164.04,163.6,163.74,20307.0,148.0116,148.1289,147.7316,147.858,20307.0
2015-06-25 09:30:00,164.3,164.6,163.86,164.1,14622.0,148.3637,148.6346,147.9664,148.1831,14622.0
2015-06-25 10:00:00,164.19,165.05,163.92,164.6,19856.0,148.2644,149.041,148.0206,148.6346,19856.0
2015-06-25 10:30:00,164.62,165.14,164.38,165.14,6700.0,148.6527,149.1222,148.436,149.1222,6700.0
2015-06-25 11:00:00,165.16,165.27,164.78,164.81,9209.0,149.1403,149.2396,148.7972,148.8243,9209.0
2015-06-25 11:30:00,164.88,164.88,164.54,164.82,5941.0,148.8875,148.8875,148.5804,148.8333,5941.0
2015-06-25 12:00:00,164.9,165.06,164.51,164.51,12857.0,148.9055,149.05,148.5534,148.5534,12857.0
2015-06-25 12:30:00,164.61,164.9,164.47,164.87,6686.0,148.6437,148.9055,148.5172,148.8784,6686.0
2015-06-25 13:00:00,164.92,165.17,164.9,164.92,8655.0,148.9236,149.1493,148.9055,148.9236,8655.0
2015-06-25 13:30:00,164.84,165.16,164.84,164.96,4985.0,148.8513,149.1403,148.8513,148.9597,4985.0
2015-06-25 14:00:00,164.98,164.98,164.47,164.69,15558.0,148.9778,148.9778,148.5172,148.7159,15558.0
2015-06-25 14:30:00,164.69,164.92,164.19,164.87,14260.0,148.7159,148.9236,148.2644,148.8784,14260.0
2015-06-25 15:00:00,164.85,165.13,164.76,165.13,16875.0,148.8604,149.1132,148.7791,149.1132,16875.0
2015-06-25 15:30:00,164.99,165.13,164.88,164.97,24073.0,148.9868,149.1132,148.8875,148.9687,24073.0
2015-06-26 09:30:00,165.61,166.06,165.33,165.92,8529.0,149.5467,149.953,149.2938,149.8266,8529.0
2015-06-26 10:00:00,165.96,165.97,165.04,165.6,10200.0,149.8627,149.8717,149.0319,149.5376,10200.0
2015-06-26 10:30:00,165.73,165.84,164.83,165.1,13435.0,149.655,149.7544,148.8423,149.0861,13435.0
2015-06-26 11:00:00,165.13,165.66,165.13,165.28,4202.0,149.1132,149.5918,149.1132,149.2487,4202.0
2015-06-26 11:30:00,165.22,166.2,165.21,165.44,16101.0,149.1945,150.0794,149.1855,149.3932,16101.0
2015-06-26 12:00:00,165.54,165.76,165.41,165.51,8641.0,149.4835,149.6821,149.3661,149.4564,8641.0
2015-06-26 12:30:00,165.46,165.47,164.83,164.83,7387.0,149.4112,149.4202,148.8423,148.8423,7387.0
2015-06-26 13:00:00,165.04,165.2,164.72,164.86,12795.0,149.0319,149.1764,148.743,148.8694,12795.0
2015-06-26 13:30:00,165.03,165.5,164.87,165.07,6460.0,149.0229,149.4473,148.8784,149.059,6460.0
2015-06-26 14:00:00,164.94,165.24,164.82,165.02,6445.0,148.9416,149.2125,148.8333,149.0139,6445.0
2015-06-26 14:30:00,165.0,165.17,164.72,164.82,5589.0,148.9958,149.1493,148.743,148.8333,5589.0
2015-06-26 15:00:00,164.92,165.54,164.87,165.49,6620.0,148.9236,149.4835,148.8784,149.4383,6620.0
2015-06-26 15:30:00,165.49,165.54,164.97,165.12,39507.0,149.4383,149.4835,148.9687,149.1042,39507.0
2015-06-29 09:30:00,163.53,165.31,163.53,164.58,12910.0,147.6684,149.2758,147.6684,148.6166,12910.0
2015-06-29 10:00:00,164.43,165.11,164.13,164.15,13103.0,148.4811,149.0952,148.2102,148.2283,13103.0
2015-06-29 10:30:00,164.0,164.08,163.31,163.65,19290.0,148.0928,148.1651,147.4697,147.7768,19290.0
2015-06-29 11:00:00,163.65,163.65,163.16,163.37,11231.0,147.7768,147.7768,147.3343,147.5239,11231.0
2015-06-29 11:30:00,163.45,163.45,163.07,163.21,6412.0,147.5962,147.5962,147.253,147.3794,6412.0
2015-06-29 12:00:00,163.13,163.25,162.89,163.17,10016.0,147.3072,147.4156,147.0905,147.3433,10016.0
2015-06-29 12:30:00,163.05,163.46,163.05,163.38,13120.0,147.235,147.6052,147.235,147.533,13120.0
2015-06-29 13:00:00,163.24,163.49,163.23,163.37,13098.0,147.4065,147.6323,147.3975,147.5239,13098.0
2015-06-29 13:30:00,163.37,163.73,163.24,163.49,8997.0,147.5239,147.849,147.4065,147.6323,8997.0
2015-06-29 14:00:00,163.46,163.66,162.98,163.0,9668.0,147.6052,147.7858,147.1718,147.1898,9668.0
2015-06-29 14:30:00,163.02,163.24,162.67,162.85,15735.0,147.2079,147.4065,146.8918,147.0544,15735.0
2015-06-29 15:00:00,162.77,163.2,162.77,162.94,26412.0,146.9821,147.3704,146.9821,147.1356,26412.0
2015-06-29 15:30:00,162.91,162.94,162.11,162.15,36401.0,147.1085,147.1356,146.3861,146.4223,36401.0
2015-06-30 09:30:00,163.05,163.31,162.4,163.28,16519.0,147.235,147.4697,146.648,147.4427,16519.0
2015-06-30 10:00:00,163.29,163.48,163.05,163.45,10907.0,147.4517,147.6233,147.235,147.5962,10907.0
2015-06-30 10:30:00,163.26,163.26,162.62,163.0,13874.0,147.4246,147.4246,146.8467,147.1898,13874.0
2015-06-30 11:00:00,162.88,162.97,162.39,162.49,38611.0,147.0815,147.1627,146.639,146.7293,38611.0
2015-06-30 11:30:00,162.47,162.87,162.41,162.54,15599.0,146.7112,147.0724,146.657,146.7744,15599.0
2015-06-30 12:00:00,162.54,162.73,162.48,162.52,10041.0,146.7744,146.946,146.7203,146.7564,10041.0
2015-06-30 12:30:00,162.58,162.72,162.41,162.71,8354.0,146.8106,146.937,146.657,146.9279,8354.0
2015-06-30 13:00:00,162.64,163.04,162.63,163.0,8322.0,146.8647,147.2259,146.8557,147.1898,8322.0
2015-06-30 13:30:00,163.18,163.61,163.13,163.53,8592.0,147.3524,147.7407,147.3072,147.6684,8592.0
2015-06-30 14:00:00,163.5,163.94,163.11,163.29,12128.0,147.6413,148.0386,147.2891,147.4517,12128.0
2015-06-30 14:30:00,163.36,163.72,163.31,163.56,10433.0,147.5149,147.84,147.4697,147.6955,10433.0
2015-06-30 15:00:00,163.48,163.65,163.0,163.01,18713.0,147.6233,147.7768,147.1898,147.1988,18713.0
2015-06-30 15:30:00,163.0,163.34,162.39,162.52,68129.0,147.1898,147.4968,146.639,146.7564,68129.0
2015-07-01 09:30:00,163.57,164.42,163.07,163.92,25052.0,147.7045,148.4721,147.253,148.0206,25052.0
2015-07-01 10:00:00,163.91,165.14,163.91,164.94,26727.0,148.0116,149.1222,148.0116,148.9416,26727.0
2015-07-01 10:30:00,164.86,164.96,164.22,164.66,25162.0,148.8694,148.9597,148.2915,148.6888,25162.0
2015-07-01 11:00:00,164.77,164.77,164.27,164.68,37619.0,148.7881,148.7881,148.3366,148.7069,37619.0
2015-07-01 11:30:00,164.76,164.97,164.42,164.69,17805.0,148.7791,148.9687,148.4721,148.7159,17805.0
2015-07-01 12:00:00,164.64,165.05,164.55,164.82,10550.0,148.6707,149.041,148.5895,148.8333,10550.0
2015-07-01 12:30:00,164.81,165.01,163.87,164.04,27575.0,148.8243,149.0049,147.9754,148.1289,27575.0
2015-07-01 13:00:00,164.16,164.5,163.9,164.3,7928.0,148.2373,148.5443,148.0025,148.3637,7928.0
2015-07-01 13:30:00,164.32,164.95,164.27,164.56,10848.0,148.3818,148.9507,148.3366,148.5985,10848.0
2015-07-01 14:00:00,164.5,164.74,163.95,164.74,8597.0,148.5443,148.761,148.0477,148.761,8597.0
2015-07-01 14:30:00,164.62,164.93,164.28,164.49,12585.0,148.6527,148.9326,148.3457,148.5353,12585.0
2015-07-01 15:00:00,164.48,165.05,164.46,164.81,18371.0,148.5263,149.041,148.5082,148.8243,18371.0
2015-07-01 15:30:00,164.84,165.17,164.6,165.01,54607.0,148.8513,149.1493,148.6346,149.0049,54607.0
2015-07-02 09:30:00,165.0,165.18,164.31,164.65,14860.0,148.9958,149.1584,148.3728,148.6798,14860.0
2015-07-02 10:00:00,164.62,164.7,163.75,163.79,17408.0,148.6527,148.7249,147.8671,147.9032,17408.0
2015-07-02 10:30:00,163.92,163.95,163.6,163.86,14031.0,148.0206,148.0477,147.7316,147.9664,14031.0
2015-07-02 11:00:00,163.8,164.13,163.69,163.98,21838.0,147.9122,148.2102,147.8129,148.0748,21838.0
2015-07-02 11:30:00,163.97,164.3,163.77,163.92,25299.0,148.0657,148.3637,147.8851,148.0206,25299.0
2015-07-02 12:00:00,163.95,164.1,163.32,163.51,29067.0,148.0477,148.1831,147.4788,147.6504,29067.0
2015-07-02 12:30:00,163.5,163.7,163.28,163.41,6963.0,147.6413,147.8219,147.4427,147.5601,6963.0
2015-07-02 13:00:00,163.36,163.48,163.01,163.27,8253.0,147.5149,147.6233,147.1988,147.4336,8253.0
2015-07-02 13:30:00,163.32,163.6,163.1,163.35,11079.0,147.4788,147.7316,147.2801,147.5059,11079.0
2015-07-02 14:00:00,163.36,163.68,163.15,163.41,19998.0,147.5149,147.8039,147.3253,147.5601,19998.0
2015-07-02 14:30:00,163.5,163.5,163.13,163.3,15731.0,147.6413,147.6413,147.3072,147.4607,15731.0
2015-07-02 15:00:00,163.3,163.53,163.22,163.44,27254.0,147.4607,147.6684,147.3885,147.5871,27254.0
2015-07-02 15:30:00,163.53,163.8,163.33,163.48,28566.0,147.6684,147.9122,147.4878,147.6233,28566.0
2015-07-06 09:30:00,162.21,163.67,161.96,163.28,15692.0,146.4764,147.7948,146.2507,147.4427,15692.0
2015-07-06 10:00:00,163.19,163.78,162.82,163.68,11970.0,147.3614,147.8942,147.0273,147.8039,11970.0
2015-07-06 10:30:00,163.59,164.0,163.52,163.59,9883.0,147.7226,148.0928,147.6594,147.7226,9883.0
2015-07-06 11:00:00,163.61,163.71,163.01,163.08,12079.0,147.7407,147.831,147.1988,147.2621,12079.0
2015-07-06 11:30:00,163.02,163.68,162.96,163.67,10031.0,147.2079,147.8039,147.1537,147.7948,10031.0
2015-07-06 12:00:00,163.47,163.75,163.35,163.7,11855.0,147.6142,147.8671,147.5059,147.8219,11855.0
2015-07-06 12:30:00,163.69,163.87,163.02,163.29,18419.0,147.8129,147.9754,147.2079,147.4517,18419.0
2015-07-06 13:00:00,163.29,163.35,162.83,163.18,7500.0,147.4517,147.5059,147.0363,147.3524,7500.0
2015-07-06 13:30:00,163.18,163.32,162.94,163.05,6378.0,147.3524,147.4788,147.1356,147.235,6378.0
2015-07-06 14:00:00,163.0,163.0,162.63,162.73,19200.0,147.1898,147.1898,146.8557,146.946,19200.0
2015-07-06 14:30:00,162.9,163.26,162.82,163.25,7878.0,147.0995,147.4246,147.0273,147.4156,7878.0
2015-07-06 15:00:00,163.26,163.28,162.92,162.93,7505.0,147.4246,147.4427,147.1176,147.1266,7505.0
2015-07-06 15:30:00,162.96,163.15,162.58,162.61,54283.0,147.1537,147.3253,146.8106,146.8376,54283.0
2015-07-07 09:30:00,163.11,163.29,162.11,162.63,10059.0,147.2891,147.4517,146.3861,146.8557,10059.0
2015-07-07 10:00:00,162.72,162.8,161.67,161.88,24199.0,146.937,147.0092,145.9888,146.1785,24199.0
2015-07-07 10:30:00,161.74,161.84,160.49,160.53,19382.0,146.052,146.1423,144.9233,144.9594,19382.0
2015-07-07 11:00:00,160.66,160.96,160.39,160.67,19520.0,145.0768,145.3477,144.833,145.0858,19520.0
2015-07-07 11:30:00,160.7,160.76,159.8,159.97,50453.0,145.1129,145.1671,144.3002,144.4537,50453.0
2015-07-07 12:00:00,159.92,160.21,159.78,159.85,22389.0,144.4086,144.6704,144.2821,144.3454,22389.0
2015-07-07 12:30:00,159.87,160.22,159.71,160.22,79489.0,144.3634,144.6795,144.2189,144.6795,79489.0
2015-07-07 13:00:00,160.34,160.92,160.22,160.7,45560.0,144.7878,145.3116,144.6795,145.1129,45560.0
2015-07-07 13:30:00,160.64,160.99,160.43,160.43,18212.0,145.0587,145.3748,144.8691,144.8691,18212.0
2015-07-07 14:00:00,160.42,160.48,159.22,159.38,53996.0,144.8601,144.9142,143.7765,143.9209,53996.0
2015-07-07 14:30:00,159.39,161.49,159.38,161.33,22587.0,143.93,145.8263,143.9209,145.6818,22587.0
2015-07-07 15:00:00,161.49,161.5,160.81,161.39,23302.0,145.8263,145.8353,145.2122,145.736,23302.0
2015-07-07 15:30:00,161.4,161.69,161.02,161.33,63031.0,145.745,146.0069,145.4019,145.6818,63031.0
2015-07-08 09:30:00,160.23,161.22,160.23,160.92,14344.0,144.6885,145.5825,144.6885,145.3116,14344.0
2015-07-08 10:00:00,160.82,160.82,160.22,160.46,14600.0,145.2213,145.2213,144.6795,144.8962,14600.0
2015-07-08 10:30:00,160.46,160.78,159.81,160.16,36673.0,144.8962,145.1851,144.3092,144.6253,36673.0
2015-07-08 11:00:00,160.39,160.56,160.01,160.03,27956.0,144.833,144.9865,144.4898,144.5079,27956.0
2015-07-08 11:30:00,160.03,160.4,159.71,160.28,13372.0,144.5079,144.842,144.2189,144.7336,13372.0
2015-07-08 12:00:00,160.21,160.47,160.0,160.15,34785.0,144.6704,144.9052,144.4808,144.6163,34785.0
2015-07-08 12:30:00,160.18,160.32,160.01,160.32,16649.0,144.6433,144.7698,144.4898,144.7698,16649.0
2015-07-08 13:00:00,160.24,160.73,160.2,160.73,12248.0,144.6975,145.14,144.6614,145.14,12248.0
2015-07-08 13:30:00,160.73,161.11,160.53,161.11,14910.0,145.14,145.4831,144.9594,145.4831,14910.0
2015-07-08 14:00:00,161.02,161.09,159.78,160.13,30316.0,145.4019,145.4651,144.2821,144.5982,30316.0
2015-07-08 14:30:00,160.05,160.48,159.42,159.86,15786.0,144.526,144.9142,143.9571,144.3544,15786.0
2015-07-08 15:00:00,159.88,160.41,159.88,160.05,17916.0,144.3724,144.851,144.3724,144.526,17916.0
2015-07-08 15:30:00,160.09,160.49,160.03,160.15,38539.0,144.5621,144.9233,144.5079,144.6163,38539.0
2015-07-09 09:30:00,161.9,161.9,160.71,161.39,9892.0,146.1965,146.1965,145.1219,145.736,9892.0
2015-07-09 10:00:00,161.4,161.4,160.6,160.6,15315.0,145.745,145.745,145.0226,145.0226,15315.0
2015-07-09 10:30:00,160.56,161.04,160.41,160.77,21037.0,144.9865,145.4199,144.851,145.1761,21037.0
2015-07-09 11:00:00,160.8,160.84,160.4,160.57,79237.0,145.2032,145.2393,144.842,144.9955,79237.0
2015-07-09 11:30:00,160.56,160.66,160.31,160.53,50025.0,144.9865,145.0768,144.7607,144.9594,50025.0
2015-07-09 12:00:00,160.58,160.85,160.34,160.68,29019.0,145.0045,145.2484,144.7878,145.0948,29019.0
2015-07-09 12:30:00,160.77,161.11,160.62,161.03,18696.0,145.1761,145.4831,145.0407,145.4109,18696.0
2015-07-09 13:00:00,160.95,161.1,160.89,160.99,11376.0,145.3387,145.4741,145.2845,145.3748,11376.0
2015-07-09 13:30:00,160.95,161.24,160.9,161.24,9048.0,145.3387,145.6005,145.2935,145.6005,9048.0
2015-07-09 14:00:00,161.24,161.36,160.74,160.86,6344.0,145.6005,145.7089,145.149,145.2574,6344.0
2015-07-09 14:30:00,160.97,161.11,160.81,161.06,11119.0,145.3567,145.4831,145.2122,145.438,11119.0
2015-07-09 15:00:00,161.09,161.32,161.03,161.04,11275.0,145.4651,145.6728,145.4109,145.4199,11275.0
2015-07-09 15:30:00,161.13,161.31,160.79,160.79,23978.0,145.5012,145.6637,145.1942,145.1942,23978.0
2015-07-10 09:30:00,162.49,162.56,161.38,162.0,20313.0,146.7293,146.7925,145.727,146.2868,20313.0
2015-07-10 10:00:00,162.03,162.48,162.03,162.41,16206.0,146.3139,146.7203,146.3139,146.657,16206.0
2015-07-10 10:30:00,162.37,162.43,161.94,162.21,12710.0,146.6209,146.6751,146.2326,146.4764,12710.0
2015-07-10 11:00:00,162.2,162.81,162.15,162.58,9900.0,146.4674,147.0182,146.4223,146.8106,9900.0
2015-07-10 11:30:00,162.61,162.74,162.26,162.26,10750.0,146.8376,146.955,146.5216,146.5216,10750.0
2015-07-10 12:00:00,162.35,162.47,162.14,162.41,13750.0,146.6029,146.7112,146.4132,146.657,13750.0
2015-07-10 12:30:00,162.4,162.43,162.08,162.29,10820.0,146.648,146.6751,146.3591,146.5487,10820.0
2015-07-10 13:00:00,162.28,162.42,162.1,162.42,5411.0,146.5397,146.6661,146.3771,146.6661,5411.0
2015-07-10 13:30:00,162.47,162.54,162.05,162.05,8580.0,146.7112,146.7744,146.332,146.332,8580.0
2015-07-10 14:00:00,162.13,162.73,162.09,162.53,7740.0,146.4042,146.946,146.3681,146.7654,7740.0
2015-07-10 14:30:00,162.61,162.92,162.39,162.46,15389.0,146.8376,147.1176,146.639,146.7022,15389.0
2015-07-10 15:00:00,162.46,162.81,162.18,162.71,27739.0,146.7022,147.0182,146.4494,146.9279,27739.0
2015-07-10 15:30:00,162.75,162.83,162.46,162.46,20955.0,146.9641,147.0363,146.7022,146.7022,20955.0
2015-07-13 09:30:00,163.48,164.25,162.86,163.2,10897.0,147.6233,148.3186,147.0634,147.3704,10897.0
2015-07-13 10:00:00,163.36,164.05,163.35,163.47,12826.0,147.5149,148.138,147.5059,147.6142,12826.0
2015-07-13 10:30:00,163.63,163.66,163.28,163.52,15939.0,147.7587,147.7858,147.4427,147.6594,15939.0
2015-07-13 11:00:00,163.53,163.61,162.88,162.88,17754.0,147.6684,147.7407,147.0815,147.0815,17754.0
2015-07-13 11:30:00,162.89,163.61,162.73,163.55,10642.0,147.0905,147.7407,146.946,147.6865,10642.0
2015-07-13 12:00:00,163.48,163.65,162.98,163.1,16859.0,147.6233,147.7768,147.1718,147.2801,16859.0
2015-07-13 12:30:00,163.11,163.11,162.46,162.56,22395.0,147.2891,147.2891,146.7022,146.7925,22395.0
2015-07-13 13:00:00,162.56,162.99,162.34,162.79,30404.0,146.7925,147.1808,146.5938,147.0002,30404.0
2015-07-13 13:30:00,162.79,162.9,162.57,162.57,4500.0,147.0002,147.0995,146.8015,146.8015,4500.0
2015-07-13 14:00:00,162.65,162.76,162.47,162.47,13354.0,146.8738,146.9731,146.7112,146.7112,13354.0
2015-07-13 14:30:00,162.51,162.78,162.44,162.78,16422.0,146.7473,146.9912,146.6841,146.9912,16422.0
2015-07-13 15:00:00,162.79,162.94,162.52,162.55,26657.0,147.0002,147.1356,146.7564,146.7835,26657.0
2015-07-13 15:30:00,162.6,163.24,162.57,162.93,40997.0,146.8286,147.4065,146.8015,147.1266,40997.0
2015-07-14 09:30:00,163.1,163.58,162.78,162.86,14511.0,147.2801,147.7136,146.9912,147.0634,14511.0
2015-07-14 10:00:00,162.91,162.91,162.5,162.74,26783.0,147.1085,147.1085,146.7383,146.955,26783.0
2015-07-14 10:30:00,162.7,162.85,162.36,162.81,22561.0,146.9189,147.0544,146.6119,147.0182,22561.0
2015-07-14 11:00:00,162.82,163.11,162.64,162.92,7772.0,147.0273,147.2891,146.8647,147.1176,7772.0
2015-07-14 11:30:00,162.81,162.9,162.46,162.79,8269.0,147.0182,147.0995,146.7022,147.0002,8269.0
2015-07-14 12:00:00,162.79,163.17,162.79,163.13,6866.0,147.0002,147.3433,147.0002,147.3072,6866.0
2015-07-14 12:30:00,163.17,163.37,163.16,163.37,5202.0,147.3433,147.5239,147.3343,147.5239,5202.0
2015-07-14 13:00:00,163.42,163.43,163.16,163.2,8263.0,147.5691,147.5781,147.3343,147.3704,8263.0
2015-07-14 13:30:00,163.27,163.31,162.81,162.81,8237.0,147.4336,147.4697,147.0182,147.0182,8237.0
2015-07-14 14:00:00,162.91,163.41,162.91,163.35,7933.0,147.1085,147.5601,147.1085,147.5059,7933.0
2015-07-14 14:30:00,163.35,163.62,163.33,163.57,5583.0,147.5059,147.7497,147.4878,147.7045,5583.0
2015-07-14 15:00:00,163.63,163.93,163.53,163.65,18753.0,147.7587,148.0296,147.6684,147.7768,18753.0
2015-07-14 15:30:00,163.6,163.66,163.14,163.24,28125.0,147.7316,147.7858,147.3162,147.4065,28125.0
2015-07-15 09:30:00,163.51,163.93,162.59,163.65,11087.0,147.6504,148.0296,146.8196,147.7768,11087.0
2015-07-15 10:00:00,163.71,164.13,163.53,164.06,12703.0,147.831,148.2102,147.6684,148.147,12703.0
2015-07-15 10:30:00,164.03,164.61,164.03,164.49,8064.0,148.1199,148.6437,148.1199,148.5353,8064.0
2015-07-15 11:00:00,164.55,164.81,164.3,164.44,10747.0,148.5895,148.8243,148.3637,148.4901,10747.0
2015-07-15 11:30:00,164.53,164.75,164.12,164.32,14014.0,148.5714,148.7701,148.2012,148.3818,14014.0
2015-07-15 12:00:00,164.26,164.5,164.13,164.5,6470.0,148.3276,148.5443,148.2102,148.5443,6470.0
2015-07-15 12:30:00,164.49,165.11,164.23,164.67,56382.0,148.5353,149.0952,148.3005,148.6978,56382.0
2015-07-15 13:00:00,164.63,165.1,164.62,164.86,10300.0,148.6617,149.0861,148.6527,148.8694,10300.0
2015-07-15 13:30:00,164.87,165.18,164.78,165.12,15523.0,148.8784,149.1584,148.7972,149.1042,15523.0
2015-07-15 14:00:00,165.23,165.24,164.49,164.77,26043.0,149.2035,149.2125,148.5353,148.7881,26043.0
2015-07-15 14:30:00,164.83,164.92,163.97,164.25,10077.0,148.8423,148.9236,148.0657,148.3186,10077.0
2015-07-15 15:00:00,164.27,164.82,164.07,164.75,22380.0,148.3366,148.8333,148.156,148.7701,22380.0
2015-07-15 15:30:00,164.87,165.04,164.53,164.93,43996.0,148.8784,149.0319,148.5714,148.9326,43996.0
2015-07-16 09:30:00,166.0,166.19,164.74,166.06,7909.0,149.8988,150.0704,148.761,149.953,7909.0
2015-07-16 10:00:00,165.91,166.01,165.47,165.61,12247.0,149.8176,149.9079,149.4202,149.5467,12247.0
2015-07-16 10:30:00,165.66,166.13,165.65,166.02,5100.0,149.5918,150.0162,149.5828,149.9169,5100.0
2015-07-16 11:00:00,166.03,166.2,165.78,165.83,9166.0,149.9259,150.0794,149.7002,149.7453,9166.0
2015-07-16 11:30:00,165.81,166.24,165.59,166.06,5191.0,149.7273,150.1156,149.5286,149.953,5191.0
2015-07-16 12:00:00,166.07,166.38,165.94,166.22,8503.0,149.962,150.242,149.8447,150.0975,8503.0
2015-07-16 12:30:00,166.23,166.48,166.17,166.23,5434.0,150.1065,150.3323,150.0523,150.1065,5434.0
2015-07-16 13:00:00,166.26,166.38,166.06,166.21,10878.0,150.1336,150.242,149.953,150.0885,10878.0
2015-07-16 13:30:00,166.26,166.51,166.04,166.29,6018.0,150.1336,150.3594,149.935,150.1607,6018.0
2015-07-16 14:00:00,166.31,166.42,166.04,166.27,5372.0,150.1788,150.2781,149.935,150.1426,5372.0
2015-07-16 14:30:00,166.24,166.73,166.2,166.52,5555.0,150.1156,150.558,150.0794,150.3684,5555.0
2015-07-16 15:00:00,166.4,166.51,165.87,166.2,14290.0,150.26,150.3594,149.7814,150.0794,14290.0
2015-07-16 15:30:00,166.18,166.58,166.15,166.45,26377.0,150.0614,150.4226,150.0343,150.3052,26377.0
2015-07-17 09:30:00,166.8,166.85,165.86,166.36,7674.0,150.6212,150.6664,149.7724,150.2239,7674.0
2015-07-17 10:00:00,166.34,166.34,165.44,165.59,5769.0,150.2059,150.2059,149.3932,149.5286,5769.0
2015-07-17 10:30:00,165.67,165.67,165.14,165.19,15197.0,149.6008,149.6008,149.1222,149.1674,15197.0
2015-07-17 11:00:00,165.2,165.27,164.74,164.87,9746.0,149.1764,149.2396,148.761,148.8784,9746.0
2015-07-17 11:30:00,164.89,165.42,164.88,165.18,3200.0,148.8965,149.3751,148.8875,149.1584,3200.0
2015-07-17 12:00:00,165.32,165.35,164.87,164.96,4431.0,149.2848,149.3119,148.8784,148.9597,4431.0
2015-07-17 12:30:00,164.78,164.96,164.49,164.82,1998.0,148.7972,148.9597,148.5353,148.8333,1998.0
2015-07-17 13:00:00,164.79,164.88,164.61,164.84,2600.0,148.8062,148.8875,148.6437,148.8513,2600.0
2015-07-17 13:30:00,164.73,164.96,164.48,164.82,6675.0,148.752,148.9597,148.5263,148.8333,6675.0
2015-07-17 14:00:00,164.75,164.93,164.6,164.83,3760.0,148.7701,148.9326,148.6346,148.8423,3760.0
2015-07-17 14:30:00,164.81,164.95,164.75,164.75,5941.0,148.8243,148.9507,148.7701,148.7701,5941.0
2015-07-17 15:00:00,164.73,165.24,164.57,165.24,9468.0,148.752,149.2125,148.6075,149.2125,9468.0
2015-07-17 15:30:00,165.24,165.32,164.98,165.12,46236.0,149.2125,149.2848,148.9778,149.1042,46236.0
2015-07-20 09:30:00,165.41,166.76,165.41,166.35,10363.0,149.3661,150.5851,149.3661,150.2149,10363.0
2015-07-20 10:00:00,166.3,166.6,165.98,166.41,8300.0,150.1697,150.4406,149.8808,150.2691,8300.0
2015-07-20 10:30:00,166.22,166.4,166.03,166.32,5861.0,150.0975,150.26,149.9259,150.1878,5861.0
2015-07-20 11:00:00,166.36,166.62,166.32,166.48,8082.0,150.2239,150.4587,150.1878,150.3323,8082.0
2015-07-20 11:30:00,166.43,166.92,166.2,166.85,10129.0,150.2871,150.7296,150.0794,150.6664,10129.0
2015-07-20 12:00:00,166.68,166.98,166.68,166.88,6885.0,150.5129,150.7838,150.5129,150.6935,6885.0
2015-07-20 12:30:00,166.84,167.19,166.77,167.01,20623.0,150.6574,150.9734,150.5941,150.8109,20623.0
2015-07-20 13:00:00,167.0,167.05,166.61,166.86,7293.0,150.8018,150.847,150.4497,150.6754,7293.0
2015-07-20 13:30:00,166.7,167.08,166.67,166.86,5297.0,150.5309,150.8741,150.5038,150.6754,5297.0
2015-07-20 14:00:00,166.81,167.15,166.71,167.02,13001.0,150.6303,150.9373,150.54,150.8199,13001.0
2015-07-20 14:30:00,166.89,167.01,166.57,166.63,13969.0,150.7025,150.8109,150.4135,150.4677,13969.0
2015-07-20 15:00:00,166.6,166.7,166.4,166.45,10476.0,150.4406,150.5309,150.26,150.3052,10476.0
2015-07-20 15:30:00,166.42,166.77,166.08,166.65,35567.0,150.2781,150.5941,149.9711,150.4858,35567.0
2015-07-21 09:30:00,166.6,167.42,166.6,167.1,3980.0,150.4406,151.1811,150.4406,150.8921,3980.0
2015-07-21 10:00:00,167.36,167.36,166.11,166.12,15209.0,151.1269,151.1269,149.9982,150.0072,15209.0
2015-07-21 10:30:00,166.23,166.35,165.28,165.75,8211.0,150.1065,150.2149,149.2487,149.6731,8211.0
2015-07-21 11:00:00,165.53,165.63,164.99,165.49,5430.0,149.4744,149.5647,148.9868,149.4383,5430.0
2015-07-21 11:30:00,165.4,165.48,165.06,165.21,12750.0,149.357,149.4293,149.05,149.1855,12750.0
2015-07-21 12:00:00,165.17,165.74,165.15,165.74,2899.0,149.1493,149.6641,149.1313,149.6641,2899.0
2015-07-21 12:30:00,165.78,165.78,165.33,165.48,16716.0,149.7002,149.7002,149.2938,149.4293,16716.0
2015-07-21 13:00:00,165.42,165.46,165.15,165.46,2320.0,149.3751,149.4112,149.1313,149.4112,2320.0
2015-07-21 13:30:00,165.24,165.59,165.2,165.38,1416.0,149.2125,149.5286,149.1764,149.339,1416.0
2015-07-21 14:00:00,165.28,165.66,165.11,165.66,8988.0,149.2487,149.5918,149.0952,149.5918,8988.0
2015-07-21 14:30:00,165.6,165.68,165.36,165.54,5665.0,149.5376,149.6099,149.3209,149.4835,5665.0
2015-07-21 15:00:00,165.48,165.59,165.23,165.41,14253.0,149.4293,149.5286,149.2035,149.3661,14253.0
2015-07-21 15:30:00,165.39,165.39,164.85,165.09,39225.0,149.348,149.348,148.8604,149.0771,39225.0
2015-07-22 09:30:00,164.74,165.11,163.54,163.87,45662.0,148.761,149.0952,147.6774,147.9754,45662.0
2015-07-22 10:00:00,163.9,164.58,163.78,164.54,12207.0,148.0025,148.6166,147.8942,148.5804,12207.0
2015-07-22 10:30:00,164.31,164.54,164.02,164.1,7794.0,148.3728,148.5804,148.1109,148.1831,7794.0
2015-07-22 11:00:00,164.14,164.16,163.73,163.9,9723.0,148.2192,148.2373,147.849,148.0025,9723.0
2015-07-22 11:30:00,163.95,164.08,163.7,163.95,11601.0,148.0477,148.1651,147.8219,148.0477,11601.0
2015-07-22 12:00:00,163.88,164.44,163.79,164.4,14569.0,147.9845,148.4901,147.9032,148.454,14569.0
2015-07-22 12:30:00,164.5,164.68,164.28,164.5,12326.0,148.5443,148.7069,148.3457,148.5443,12326.0
2015-07-22 13:00:00,164.66,164.69,164.3,164.49,5814.0,148.6888,148.7159,148.3637,148.5353,5814.0
2015-07-22 13:30:00,164.41,164.84,164.36,164.83,14054.0,148.4631,148.8513,148.4179,148.8423,14054.0
2015-07-22 14:00:00,164.88,165.17,164.81,165.15,7283.0,148.8875,149.1493,148.8243,149.1313,7283.0
2015-07-22 14:30:00,165.12,165.15,164.86,164.9,3667.0,149.1042,149.1313,148.8694,148.9055,3667.0
2015-07-22 15:00:00,164.85,165.04,164.66,164.92,8265.0,148.8604,149.0319,148.6888,148.9236,8265.0
2015-07-22 15:30:00,164.86,165.21,164.67,165.17,31595.0,148.8694,149.1855,148.6978,149.1493,31595.0
2015-07-23 09:30:00,165.9,166.07,165.18,165.9,7663.0,149.8085,149.962,149.1584,149.8085,7663.0
2015-07-23 10:00:00,166.0,166.26,165.65,165.65,7770.0,149.8988,150.1336,149.5828,149.5828,7770.0
2015-07-23 10:30:00,165.67,165.81,165.2,165.68,15457.0,149.6008,149.7273,149.1764,149.6099,15457.0
2015-07-23 11:00:00,165.48,166.34,165.48,166.33,11916.0,149.4293,150.2059,149.4293,150.1968,11916.0
2015-07-23 11:30:00,166.22,166.25,165.23,165.23,9034.0,150.0975,150.1246,149.2035,149.2035,9034.0
2015-07-23 12:00:00,165.2,165.2,164.61,164.72,4754.0,149.1764,149.1764,148.6437,148.743,4754.0
2015-07-23 12:30:00,164.68,165.31,164.68,165.22,10769.0,148.7069,149.2758,148.7069,149.1945,10769.0
2015-07-23 13:00:00,165.18,165.2,164.89,164.97,7277.0,149.1584,149.1764,148.8965,148.9687,7277.0
2015-07-23 13:30:00,164.65,165.21,164.65,165.21,6587.0,148.6798,149.1855,148.6798,149.1855,6587.0
2015-07-23 14:00:00,165.2,165.26,164.7,164.7,18692.0,149.1764,149.2306,148.7249,148.7249,18692.0
2015-07-23 14:30:00,164.81,164.92,164.14,164.2,8665.0,148.8243,148.9236,148.2192,148.2734,8665.0
2015-07-23 15:00:00,164.16,164.21,163.65,163.95,14845.0,148.2373,148.2825,147.7768,148.0477,14845.0
2015-07-23 15:30:00,163.89,164.13,163.69,163.87,38240.0,147.9935,148.2102,147.8129,147.9754,38240.0
2015-07-24 09:30:00,164.05,165.64,163.44,165.64,9258.0,148.138,149.5738,147.5871,149.5738,9258.0
2015-07-24 10:00:00,165.56,165.7,164.21,165.12,12920.0,149.5015,149.6279,148.2825,149.1042,12920.0
2015-07-24 10:30:00,165.13,165.79,165.01,165.47,9849.0,149.1132,149.7092,149.0049,149.4202,9849.0
2015-07-24 11:00:00,165.32,165.58,165.0,165.57,6588.0,149.2848,149.5196,148.9958,149.5105,6588.0
2015-07-24 11:30:00,165.35,165.64,165.09,165.59,7304.0,149.3119,149.5738,149.0771,149.5286,7304.0
2015-07-24 12:00:00,165.58,165.58,165.24,165.42,3700.0,149.5196,149.5196,149.2125,149.3751,3700.0
2015-07-24 12:30:00,165.44,165.61,164.66,164.66,6072.0,149.3932,149.5467,148.6888,148.6888,6072.0
2015-07-24 13:00:00,164.9,165.23,164.87,165.19,3500.0,148.9055,149.2035,148.8784,149.1674,3500.0
2015-07-24 13:30:00,165.0,165.18,164.75,165.17,10000.0,148.9958,149.1584,148.7701,149.1493,10000.0
2015-07-24 14:00:00,165.05,165.09,164.76,164.92,16996.0,149.041,149.0771,148.7791,148.9236,16996.0
2015-07-24 14:30:00,164.78,164.97,164.23,164.97,4704.0,148.7972,148.9687,148.3005,148.9687,4704.0
2015-07-24 15:00:00,164.56,164.73,164.06,164.21,9112.0,148.5985,148.752,148.147,148.2825,9112.0
2015-07-24 15:30:00,164.18,164.54,163.98,164.51,17322.0,148.2554,148.5804,148.0748,148.5534,17322.0
2015-07-27 09:30:00,163.23,163.78,161.13,163.5,9831.0,147.3975,147.8942,145.5012,147.6413,9831.0
2015-07-27 10:00:00,163.49,163.49,162.43,162.95,6762.0,147.6323,147.6323,146.6751,147.1447,6762.0
2015-07-27 10:30:00,162.85,162.93,162.53,162.72,5052.0,147.0544,147.1266,146.7654,146.937,5052.0
2015-07-27 11:00:00,162.75,162.77,161.97,162.34,7562.0,146.9641,146.9821,146.2597,146.5938,7562.0
2015-07-27 11:30:00,162.53,162.76,161.99,162.35,12155.0,146.7654,146.9731,146.2778,146.6029,12155.0
2015-07-27 12:00:00,162.49,162.69,161.71,161.83,6990.0,146.7293,146.9099,146.0249,146.1333,6990.0
2015-07-27 12:30:00,161.9,161.95,161.56,161.65,4100.0,146.1965,146.2417,145.8895,145.9708,4100.0
2015-07-27 13:00:00,161.65,161.85,161.45,161.68,5900.0,145.9708,146.1514,145.7902,145.9979,5900.0
2015-07-27 13:30:00,161.67,162.33,161.41,161.8,7701.0,145.9888,146.5848,145.754,146.1062,7701.0
2015-07-27 14:00:00,161.79,162.28,161.79,162.12,10737.0,146.0972,146.5397,146.0972,146.3952,10737.0
2015-07-27 14:30:00,162.22,162.35,161.8,162.34,10778.0,146.4855,146.6029,146.1062,146.5938,10778.0
2015-07-27 15:00:00,162.34,162.34,162.02,162.14,9839.0,146.5938,146.5938,146.3049,146.4132,9839.0
2015-07-27 15:30:00,162.19,162.23,161.52,161.58,40015.0,146.4584,146.4945,145.8534,145.9076,40015.0
2015-07-28 09:30:00,161.58,162.18,160.79,162.1,6696.0,145.9076,146.4494,145.1942,146.3771,6696.0
2015-07-28 10:00:00,161.95,161.95,161.02,161.12,10133.0,146.2417,146.2417,145.4019,145.4922,10133.0
2015-07-28 10:30:00,161.13,161.53,160.91,161.47,6851.0,145.5012,145.8624,145.3025,145.8082,6851.0
2015-07-28 11:00:00,161.39,161.85,161.21,161.76,7164.0,145.736,146.1514,145.5734,146.0701,7164.0
2015-07-28 11:30:00,162.04,162.28,161.68,161.78,9594.0,146.3229,146.5397,145.9979,146.0882,9594.0
2015-07-28 12:00:00,161.94,162.28,161.58,161.67,20905.0,146.2326,146.5397,145.9076,145.9888,20905.0
2015-07-28 12:30:00,161.66,162.0,161.32,161.53,41787.0,145.9798,146.2868,145.6728,145.8624,41787.0
2015-07-28 13:00:00,161.53,162.78,161.35,162.35,23503.0,145.8624,146.9912,145.6999,146.6029,23503.0
2015-07-28 13:30:00,162.35,162.84,162.26,162.84,4239.0,146.6029,147.0453,146.5216,147.0453,4239.0
2015-07-28 14:00:00,162.74,163.13,162.61,163.0,8132.0,146.955,147.3072,146.8376,147.1898,8132.0
2015-07-28 14:30:00,162.96,163.33,162.85,163.33,6510.0,147.1537,147.4878,147.0544,147.4878,6510.0
2015-07-28 15:00:00,163.33,163.66,163.24,163.46,15002.0,147.4878,147.7858,147.4065,147.6052,15002.0
2015-07-28 15:30:00,163.38,163.65,163.28,163.54,26327.0,147.533,147.7768,147.4427,147.6774,26327.0
2015-07-29 09:30:00,163.57,164.15,163.28,163.7,2885.0,147.7045,148.2283,147.4427,147.8219,2885.0
2015-07-29 10:00:00,163.59,163.76,162.9,163.47,8565.0,147.7226,147.8761,147.0995,147.6142,8565.0
2015-07-29 10:30:00,163.51,163.9,163.28,163.67,3285.0,147.6504,148.0025,147.4427,147.7948,3285.0
2015-07-29 11:00:00,163.47,163.74,163.32,163.42,6021.0,147.6142,147.858,147.4788,147.5691,6021.0
2015-07-29 11:30:00,163.42,163.71,163.25,163.39,4400.0,147.5691,147.831,147.4156,147.542,4400.0
2015-07-29 12:00:00,163.37,163.7,163.37,163.62,6600.0,147.5239,147.8219,147.5239,147.7497,6600.0
2015-07-29 12:30:00,163.61,164.0,163.6,163.85,2800.0,147.7407,148.0928,147.7316,147.9574,2800.0
2015-07-29 13:00:00,163.77,164.17,163.75,164.0,3163.0,147.8851,148.2463,147.8671,148.0928,3163.0
2015-07-29 13:30:00,164.17,164.17,163.73,163.83,9793.0,148.2463,148.2463,147.849,147.9393,9793.0
2015-07-29 14:00:00,163.83,164.22,163.7,164.15,6885.0,147.9393,148.2915,147.8219,148.2283,6885.0
2015-07-29 14:30:00,164.18,164.94,164.16,164.94,5470.0,148.2554,148.9416,148.2373,148.9416,5470.0
2015-07-29 15:00:00,164.96,165.01,164.67,164.96,8808.0,148.9597,149.0049,148.6978,148.9597,8808.0
2015-07-29 15:30:00,164.99,165.35,164.66,164.95,22230.0,148.9868,149.3119,148.6888,148.9507,22230.0
2015-07-30 09:30:00,164.32,164.32,162.49,163.7,9123.0,148.3818,148.3818,146.7293,147.8219,9123.0
2015-07-30 10:00:00,163.57,164.02,163.33,163.72,3513.0,147.7045,148.1109,147.4878,147.84,3513.0
2015-07-30 10:30:00,163.96,164.27,163.54,163.94,9809.0,148.0567,148.3366,147.6774,148.0386,9809.0
2015-07-30 11:00:00,163.93,165.04,163.93,165.04,4408.0,148.0296,149.0319,148.0296,149.0319,4408.0
2015-07-30 11:30:00,165.04,165.68,165.04,165.26,8614.0,149.0319,149.6099,149.0319,149.2306,8614.0
2015-07-30 12:00:00,165.36,165.9,165.23,165.9,5643.0,149.3209,149.8085,149.2035,149.8085,5643.0
2015-07-30 12:30:00,165.89,166.16,165.63,165.97,3059.0,149.7995,150.0433,149.5647,149.8717,3059.0
2015-07-30 13:00:00,165.95,166.21,165.78,166.05,3468.0,149.8537,150.0885,149.7002,149.944,3468.0
2015-07-30 13:30:00,166.08,166.1,165.63,165.84,8113.0,149.9711,149.9891,149.5647,149.7544,8113.0
2015-07-30 14:00:00,165.74,166.14,165.74,166.14,6137.0,149.6641,150.0253,149.6641,150.0253,6137.0
2015-07-30 14:30:00,166.14,166.25,165.96,166.06,6111.0,150.0253,150.1246,149.8627,149.953,6111.0
2015-07-30 15:00:00,166.06,166.22,165.63,165.87,8050.0,149.953,150.0975,149.5647,149.7814,8050.0
2015-07-30 15:30:00,165.84,165.89,165.54,165.69,29675.0,149.7544,149.7995,149.4835,149.6189,29675.0
2015-07-31 09:30:00,165.75,166.53,164.17,166.47,5845.0,149.6731,150.3774,148.2463,150.3232,5845.0
2015-07-31 10:00:00,166.56,166.57,166.02,166.22,2965.0,150.4045,150.4135,149.9169,150.0975,2965.0
2015-07-31 10:30:00,166.24,166.67,166.11,166.56,3547.0,150.1156,150.5038,149.9982,150.4045,3547.0
2015-07-31 11:00:00,166.68,166.75,166.21,166.49,7559.0,150.5129,150.5761,150.0885,150.3413,7559.0
2015-07-31 11:30:00,166.44,166.59,166.39,166.52,3203.0,150.2962,150.4316,150.251,150.3684,3203.0
2015-07-31 12:00:00,166.54,166.6,166.28,166.41,10100.0,150.3865,150.4406,150.1517,150.2691,10100.0
2015-07-31 12:30:00,166.4,166.49,166.15,166.38,14157.0,150.26,150.3413,150.0343,150.242,14157.0
2015-07-31 13:00:00,166.42,166.65,166.26,166.26,6553.0,150.2781,150.4858,150.1336,150.1336,6553.0
2015-07-31 13:30:00,166.3,166.34,166.2,166.2,3700.0,150.1697,150.2059,150.0794,150.0794,3700.0
2015-07-31 14:00:00,166.2,166.39,165.94,165.97,3146.0,150.0794,150.251,149.8447,149.8717,3146.0
2015-07-31 14:30:00,165.93,165.97,165.69,165.69,4015.0,149.8356,149.8717,149.6189,149.6189,4015.0
2015-07-31 15:00:00,165.7,165.87,165.43,165.46,5411.0,149.6279,149.7814,149.3841,149.4112,5411.0
2015-07-31 15:30:00,165.55,165.86,165.47,165.64,31946.0,149.4925,149.7724,149.4202,149.5738,31946.0
2015-08-03 09:30:00,165.73,166.43,164.28,166.31,13208.0,149.655,150.2871,148.3457,150.1788,13208.0
2015-08-03 10:00:00,165.77,166.7,165.28,165.57,9427.0,149.6911,150.5309,149.2487,149.5105,9427.0
2015-08-03 10:30:00,165.73,165.99,165.27,165.84,11449.0,149.655,149.8898,149.2396,149.7544,11449.0
2015-08-03 11:00:00,165.8,166.31,165.8,166.3,3232.0,149.7182,150.1788,149.7182,150.1697,3232.0
2015-08-03 11:30:00,166.41,166.44,165.94,166.06,2700.0,150.2691,150.2962,149.8447,149.953,2700.0
2015-08-03 12:00:00,166.08,166.1,165.66,165.95,2265.0,149.9711,149.9891,149.5918,149.8537,2265.0
2015-08-03 12:30:00,165.94,165.94,165.49,165.81,27177.0,149.8447,149.8447,149.4383,149.7273,27177.0
2015-08-03 13:00:00,165.82,165.85,165.52,165.75,5467.0,149.7363,149.7634,149.4654,149.6731,5467.0
2015-08-03 13:30:00,165.69,165.96,165.69,165.9,10193.0,149.6189,149.8627,149.6189,149.8085,10193.0
2015-08-03 14:00:00,165.71,165.85,165.17,165.48,9626.0,149.637,149.7634,149.1493,149.4293,9626.0
2015-08-03 14:30:00,165.42,165.77,165.24,165.53,4830.0,149.3751,149.6911,149.2125,149.4744,4830.0
2015-08-03 15:00:00,165.66,165.94,165.25,165.73,8870.0,149.5918,149.8447,149.2216,149.655,8870.0
2015-08-03 15:30:00,165.73,166.48,165.53,166.18,29557.0,149.655,150.3323,149.4744,150.0614,29557.0
2015-08-04 09:30:00,166.43,167.66,166.43,167.5,5499.0,150.2871,151.3978,150.2871,151.2533,5499.0
2015-08-04 10:00:00,167.45,167.93,167.18,167.8,8866.0,151.2082,151.6416,150.9644,151.5242,8866.0
2015-08-04 10:30:00,167.76,167.88,167.2,167.73,5608.0,151.4881,151.5965,150.9824,151.461,5608.0
2015-08-04 11:00:00,167.75,168.04,167.48,167.92,10152.0,151.4791,151.741,151.2353,151.6326,10152.0
2015-08-04 11:30:00,168.07,168.3,167.88,168.03,7875.0,151.7681,151.9757,151.5965,151.7319,7875.0
2015-08-04 12:00:00,167.93,168.33,167.92,168.07,5784.0,151.6416,152.0028,151.6326,151.7681,5784.0
2015-08-04 12:30:00,168.03,168.13,167.83,167.96,9134.0,151.7319,151.8222,151.5513,151.6687,9134.0
2015-08-04 13:00:00,167.95,168.23,167.94,168.18,5502.0,151.6597,151.9125,151.6507,151.8674,5502.0
2015-08-04 13:30:00,168.22,168.36,167.83,167.83,9055.0,151.9035,152.0299,151.5513,151.5513,9055.0
2015-08-04 14:00:00,167.85,167.93,167.4,167.72,16969.0,151.5694,151.6416,151.163,151.452,16969.0
2015-08-04 14:30:00,167.72,168.18,167.71,168.03,9340.0,151.452,151.8674,151.443,151.7319,9340.0
2015-08-04 15:00:00,168.06,168.12,167.85,168.07,9529.0,151.759,151.8132,151.5694,151.7681,9529.0
2015-08-04 15:30:00,168.01,168.63,167.88,168.58,80047.0,151.7139,152.2737,151.5965,152.2286,80047.0
2015-08-05 09:30:00,168.53,170.78,168.53,170.56,14668.0,152.1834,154.2152,152.1834,154.0165,14668.0
2015-08-05 10:00:00,170.58,171.6,170.35,171.3,16611.0,154.0346,154.9557,153.8269,154.6848,16611.0
2015-08-05 10:30:00,171.33,171.99,170.72,171.99,12412.0,154.7119,155.3078,154.161,155.3078,12412.0
2015-08-05 11:00:00,171.86,172.08,171.44,171.75,4015.0,155.1904,155.3891,154.8112,155.0911,4015.0
2015-08-05 11:30:00,171.78,171.82,171.28,171.66,5768.0,155.1182,155.1543,154.6667,155.0098,5768.0
2015-08-05 12:00:00,171.64,171.85,171.06,171.53,8031.0,154.9918,155.1814,154.468,154.8925,8031.0
2015-08-05 12:30:00,171.51,171.54,171.04,171.19,38281.0,154.8744,154.9015,154.45,154.5854,38281.0
2015-08-05 13:00:00,171.21,171.37,170.8,171.3,5258.0,154.6035,154.748,154.2333,154.6848,5258.0
2015-08-05 13:30:00,171.22,171.83,171.02,171.67,9752.0,154.6125,155.1634,154.4319,155.0189,9752.0
2015-08-05 14:00:00,171.52,171.52,170.77,170.78,35143.0,154.8834,154.8834,154.2062,154.2152,35143.0
2015-08-05 14:30:00,170.97,170.99,170.6,170.86,5863.0,154.3868,154.4048,154.0527,154.2874,5863.0
2015-08-05 15:00:00,170.73,170.87,170.28,170.64,9436.0,154.17,154.2965,153.7637,154.0888,9436.0
2015-08-05 15:30:00,170.64,170.92,170.51,170.87,18323.0,154.0888,154.3416,153.9714,154.2965,18323.0
2015-08-06 09:30:00,170.95,170.95,169.85,170.17,7013.0,154.3687,154.3687,153.3754,153.6644,7013.0
2015-08-06 10:00:00,170.0,170.3,169.18,169.47,12608.0,153.5109,153.7818,152.7704,153.0323,12608.0
2015-08-06 10:30:00,169.46,169.87,169.15,169.87,4516.0,153.0232,153.3935,152.7433,153.3935,4516.0
2015-08-06 11:00:00,169.73,169.85,169.18,169.18,11347.0,153.267,153.3754,152.7704,152.7704,11347.0
2015-08-06 11:30:00,169.3,169.3,168.37,168.43,10810.0,152.8787,152.8787,152.039,152.0931,10810.0
2015-08-06 12:00:00,168.4,168.5,167.5,167.86,18884.0,152.066,152.1563,151.2533,151.5784,18884.0
2015-08-06 12:30:00,168.06,168.06,167.16,167.29,16928.0,151.759,151.759,150.9463,151.0637,16928.0
2015-08-06 13:00:00,167.21,167.68,167.08,167.68,20662.0,150.9915,151.4159,150.8741,151.4159,20662.0
2015-08-06 13:30:00,167.65,167.93,167.52,167.83,17084.0,151.3888,151.6416,151.2714,151.5513,17084.0
2015-08-06 14:00:00,167.78,168.13,167.64,168.13,6602.0,151.5062,151.8222,151.3798,151.8222,6602.0
2015-08-06 14:30:00,168.12,168.28,167.99,168.22,10992.0,151.8132,151.9577,151.6958,151.9035,10992.0
2015-08-06 15:00:00,168.22,168.39,168.17,168.39,14826.0,151.9035,152.057,151.8584,152.057,14826.0
2015-08-06 15:30:00,168.36,169.04,168.29,168.92,51354.0,152.0299,152.644,151.9667,152.5356,51354.0
2015-08-07 09:30:00,168.97,169.59,166.98,168.61,12396.0,152.5808,153.1406,150.7838,152.2557,12396.0
2015-08-07 10:00:00,168.92,169.33,168.39,168.88,5330.0,152.5356,152.9058,152.057,152.4995,5330.0
2015-08-07 10:30:00,168.74,169.18,168.72,169.09,11040.0,152.3731,152.7704,152.355,152.6891,11040.0
2015-08-07 11:00:00,169.07,169.18,168.54,169.0,15304.0,152.6711,152.7704,152.1925,152.6078,15304.0
2015-08-07 11:30:00,169.12,169.16,168.85,168.96,9854.0,152.7162,152.7523,152.4724,152.5717,9854.0
2015-08-07 12:00:00,169.03,169.56,168.92,169.16,7703.0,152.6349,153.1135,152.5356,152.7523,7703.0
2015-08-07 12:30:00,169.02,169.13,168.85,168.85,4100.0,152.6259,152.7252,152.4724,152.4724,4100.0
2015-08-07 13:00:00,168.96,169.12,168.85,169.01,7484.0,152.5717,152.7162,152.4724,152.6169,7484.0
2015-08-07 13:30:00,168.78,169.2,168.65,168.86,8498.0,152.4092,152.7884,152.2918,152.4814,8498.0
2015-08-07 14:00:00,168.63,169.01,168.59,169.0,4604.0,152.2737,152.6169,152.2376,152.6078,4604.0
2015-08-07 14:30:00,168.92,169.86,168.92,169.6,8591.0,152.5356,153.3844,152.5356,153.1497,8591.0
2015-08-07 15:00:00,169.32,169.57,168.85,169.54,20902.0,152.8968,153.1226,152.4724,153.0955,20902.0
2015-08-07 15:30:00,169.5,169.94,169.29,169.88,24223.0,153.0594,153.4567,152.8697,153.4025,24223.0
2015-08-10 09:30:00,170.61,171.53,170.32,171.47,7885.0,154.0617,154.8925,153.7998,154.8383,7885.0
2015-08-10 10:00:00,171.13,172.29,171.1,171.3,16296.0,154.5312,155.5787,154.5042,154.6848,16296.0
2015-08-10 10:30:00,171.03,171.04,170.51,170.88,5686.0,154.4409,154.45,153.9714,154.3055,5686.0
2015-08-10 11:00:00,170.87,172.0,170.71,171.7,7934.0,154.2965,155.3169,154.152,155.046,7934.0
2015-08-10 11:30:00,171.66,172.21,171.53,172.21,8798.0,155.0098,155.5065,154.8925,155.5065,8798.0
2015-08-10 12:00:00,172.19,172.19,171.88,171.93,2600.0,155.4884,155.4884,155.2085,155.2537,2600.0
2015-08-10 12:30:00,171.86,171.86,171.07,171.07,5586.0,155.1904,155.1904,154.4771,154.4771,5586.0
2015-08-10 13:00:00,170.99,171.54,170.99,171.53,2800.0,154.4048,154.9015,154.4048,154.8925,2800.0
2015-08-10 13:30:00,171.38,171.6,170.97,170.97,1500.0,154.757,154.9557,154.3868,154.3868,1500.0
2015-08-10 14:00:00,170.98,171.37,170.98,171.19,2780.0,154.3958,154.748,154.3958,154.5854,2780.0
2015-08-10 14:30:00,171.2,171.69,170.96,171.53,16469.0,154.5945,155.0369,154.3777,154.8925,16469.0
2015-08-10 15:00:00,171.47,171.57,171.36,171.51,8656.0,154.8383,154.9286,154.7389,154.8744,8656.0
2015-08-10 15:30:00,171.4,171.51,170.94,171.32,30727.0,154.7751,154.8744,154.3597,154.7028,30727.0
2015-08-11 09:30:00,170.11,170.11,169.02,169.54,7505.0,153.6102,153.6102,152.6259,153.0955,7505.0
2015-08-11 10:00:00,169.54,170.51,169.27,170.36,5409.0,153.0955,153.9714,152.8517,153.8359,5409.0
2015-08-11 10:30:00,170.34,170.38,169.77,170.22,11686.0,153.8179,153.854,153.3032,153.7095,11686.0
2015-08-11 11:00:00,170.45,170.6,169.61,169.73,9743.0,153.9172,154.0527,153.1587,153.267,9743.0
2015-08-11 11:30:00,169.56,169.8,168.96,169.2,13825.0,153.1135,153.3303,152.5717,152.7884,13825.0
2015-08-11 12:00:00,169.19,169.62,168.85,169.38,8365.0,152.7794,153.1677,152.4724,152.951,8365.0
2015-08-11 12:30:00,169.29,169.76,168.68,168.96,8084.0,152.8697,153.2941,152.3189,152.5717,8084.0
2015-08-11 13:00:00,168.88,169.26,168.83,168.87,7259.0,152.4995,152.8426,152.4543,152.4905,7259.0
2015-08-11 13:30:00,169.02,169.69,168.99,169.56,16516.0,152.6259,153.2309,152.5988,153.1135,16516.0
2015-08-11 14:00:00,169.29,169.56,168.55,168.79,20476.0,152.8697,153.1135,152.2015,152.4182,20476.0
2015-08-11 14:30:00,168.66,169.13,168.45,169.13,5558.0,152.3008,152.7252,152.1112,152.7252,5558.0
2015-08-11 15:00:00,169.09,169.63,169.0,169.63,9225.0,152.6891,153.1767,152.6078,153.1767,9225.0
2015-08-11 15:30:00,169.68,169.68,169.0,169.11,38171.0,153.2219,153.2219,152.6078,152.7072,38171.0
2015-08-12 09:30:00,167.9,168.94,165.88,168.68,7328.0,151.6145,152.5537,149.7905,152.3189,7328.0
2015-08-12 10:00:00,168.64,168.77,166.93,167.34,15982.0,152.2828,152.4002,150.7386,151.1089,15982.0
2015-08-12 10:30:00,167.84,167.92,166.57,166.58,12578.0,151.5604,151.6326,150.4135,150.4226,12578.0
2015-08-12 11:00:00,166.92,167.75,166.92,167.01,13644.0,150.7296,151.4791,150.7296,150.8109,13644.0
2015-08-12 11:30:00,167.1,167.14,166.52,166.71,4000.0,150.8921,150.9283,150.3684,150.54,4000.0
2015-08-12 12:00:00,166.67,167.05,166.67,167.05,7460.0,150.5038,150.847,150.5038,150.847,7460.0
2015-08-12 12:30:00,167.27,167.46,166.92,166.92,17081.0,151.0456,151.2172,150.7296,150.7296,17081.0
2015-08-12 13:00:00,166.92,167.48,166.92,167.32,14069.0,150.7296,151.2353,150.7296,151.0908,14069.0
2015-08-12 13:30:00,167.26,167.56,167.0,167.26,19939.0,151.0366,151.3075,150.8018,151.0366,19939.0
2015-08-12 14:00:00,167.26,167.49,167.0,167.0,11893.0,151.0366,151.2443,150.8018,150.8018,11893.0
2015-08-12 14:30:00,167.17,168.28,167.09,167.9,45709.0,150.9553,151.9577,150.8831,151.6145,45709.0
2015-08-12 15:00:00,167.98,168.08,167.73,167.94,16020.0,151.6868,151.7771,151.461,151.6507,16020.0
2015-08-12 15:30:00,167.95,168.16,167.68,167.86,42140.0,151.6597,151.8493,151.4159,151.5784,42140.0
2015-08-13 09:30:00,168.09,169.19,167.64,168.03,6190.0,151.7861,152.7794,151.3798,151.7319,6190.0
2015-08-13 10:00:00,168.31,168.88,167.87,168.86,7458.0,151.9848,152.4995,151.5875,152.4814,7458.0
2015-08-13 10:30:00,168.54,169.81,168.54,169.54,9198.0,152.1925,153.3393,152.1925,153.0955,9198.0
2015-08-13 11:00:00,169.54,169.78,169.17,169.68,5130.0,153.0955,153.3122,152.7614,153.2219,5130.0
2015-08-13 11:30:00,169.54,169.98,169.54,169.77,3092.0,153.0955,153.4928,153.0955,153.3032,3092.0
2015-08-13 12:00:00,169.98,170.59,169.98,170.49,6063.0,153.4928,154.0436,153.4928,153.9533,6063.0
2015-08-13 12:30:00,170.49,170.49,170.04,170.18,2979.0,153.9533,153.9533,153.547,153.6734,2979.0
2015-08-13 13:00:00,170.32,170.98,170.32,170.95,6455.0,153.7998,154.3958,153.7998,154.3687,6455.0
2015-08-13 13:30:00,170.94,170.94,170.27,170.27,4898.0,154.3597,154.3597,153.7547,153.7547,4898.0
2015-08-13 14:00:00,170.4,170.85,170.39,170.53,6180.0,153.8721,154.2784,153.863,153.9894,6180.0
2015-08-13 14:30:00,170.54,170.7,170.45,170.53,6510.0,153.9985,154.143,153.9172,153.9894,6510.0
2015-08-13 15:00:00,170.67,170.67,170.27,170.35,5653.0,154.1159,154.1159,153.7547,153.8269,5653.0
2015-08-13 15:30:00,170.28,170.28,169.84,169.84,31725.0,153.7637,153.7637,153.3664,153.3664,31725.0
2015-08-14 09:30:00,169.72,170.94,169.27,170.54,8164.0,153.258,154.3597,152.8517,153.9985,8164.0
2015-08-14 10:00:00,170.59,170.77,169.95,170.6,6866.0,154.0436,154.2062,153.4657,154.0527,6866.0
2015-08-14 10:30:00,170.84,170.84,169.98,170.18,4722.0,154.2694,154.2694,153.4928,153.6734,4722.0
2015-08-14 11:00:00,170.18,170.51,169.66,170.02,4067.0,153.6734,153.9714,153.2038,153.5289,4067.0
2015-08-14 11:30:00,169.93,170.7,169.74,170.67,4620.0,153.4476,154.143,153.2761,154.1159,4620.0
2015-08-14 12:00:00,170.5,170.74,169.97,170.06,5617.0,153.9624,154.1791,153.4838,153.565,5617.0
2015-08-14 12:30:00,170.0,170.34,169.64,169.8,30378.0,153.5109,153.8179,153.1858,153.3303,30378.0
2015-08-14 13:00:00,169.72,170.2,169.6,170.0,10465.0,153.258,153.6915,153.1497,153.5109,10465.0
2015-08-14 13:30:00,170.0,170.15,169.8,170.0,6125.0,153.5109,153.6463,153.3303,153.5109,6125.0
2015-08-14 14:00:00,170.06,170.1,169.65,170.0,12352.0,153.565,153.6012,153.1948,153.5109,12352.0
2015-08-14 14:30:00,169.97,170.95,169.97,170.78,3382.0,153.4838,154.3687,153.4838,154.2152,3382.0
2015-08-14 15:00:00,170.77,171.26,170.59,171.25,3850.0,154.2062,154.6486,154.0436,154.6396,3850.0
2015-08-14 15:30:00,171.14,171.39,170.87,171.09,18202.0,154.5403,154.766,154.2965,154.4951,18202.0
2015-08-17 09:30:00,170.45,170.45,169.72,170.19,5499.0,153.9172,153.9172,153.258,153.6824,5499.0
2015-08-17 10:00:00,169.9,170.91,169.54,170.58,15500.0,153.4206,154.3326,153.0955,154.0346,15500.0
2015-08-17 10:30:00,170.6,170.75,170.05,170.25,14717.0,154.0527,154.1881,153.556,153.7366,14717.0
2015-08-17 11:00:00,170.25,171.62,170.16,171.43,7746.0,153.7366,154.9737,153.6553,154.8022,7746.0
2015-08-17 11:30:00,171.41,171.99,171.4,171.79,10275.0,154.7841,155.3078,154.7751,155.1272,10275.0
2015-08-17 12:00:00,171.84,172.4,171.7,172.35,8489.0,155.1724,155.6781,155.046,155.6329,8489.0
2015-08-17 12:30:00,172.17,172.89,172.17,172.77,14585.0,155.4704,156.1205,155.4704,156.0122,14585.0
2015-08-17 13:00:00,172.79,173.14,172.46,173.05,12191.0,156.0302,156.3463,155.7322,156.265,12191.0
2015-08-17 13:30:00,172.97,173.07,172.43,172.89,11039.0,156.1928,156.2831,155.7052,156.1205,11039.0
2015-08-17 14:00:00,172.74,172.74,172.18,172.18,5757.0,155.9851,155.9851,155.4794,155.4794,5757.0
2015-08-17 14:30:00,172.19,173.15,172.17,173.02,18649.0,155.4884,156.3553,155.4704,156.2379,18649.0
2015-08-17 15:00:00,172.88,173.29,172.77,173.06,5583.0,156.1115,156.4817,156.0122,156.274,5583.0
2015-08-17 15:30:00,173.09,173.44,172.88,173.21,25053.0,156.3011,156.6172,156.1115,156.4095,25053.0
2015-08-18 09:30:00,172.9,173.27,172.61,173.19,4864.0,156.1296,156.4637,155.8677,156.3914,4864.0
2015-08-18 10:00:00,173.15,173.18,172.41,172.84,4352.0,156.3553,156.3824,155.6871,156.0754,4352.0
2015-08-18 10:30:00,173.03,173.4,172.36,172.97,8124.0,156.247,156.5811,155.6419,156.1928,8124.0
2015-08-18 11:00:00,173.14,174.03,172.7,173.67,13768.0,156.3463,157.15,155.949,156.8249,13768.0
2015-08-18 11:30:00,173.43,173.52,173.0,173.34,3820.0,156.6082,156.6894,156.2199,156.5269,3820.0
2015-08-18 12:00:00,173.45,173.62,173.27,173.27,1100.0,156.6262,156.7797,156.4637,156.4637,1100.0
2015-08-18 12:30:00,173.21,173.7,173.0,173.51,15382.0,156.4095,156.852,156.2199,156.6804,15382.0
2015-08-18 13:00:00,173.21,173.21,172.63,172.93,1586.0,156.4095,156.4095,155.8858,156.1567,1586.0
2015-08-18 13:30:00,172.87,172.96,172.55,172.6,1507.0,156.1025,156.1837,155.8135,155.8587,1507.0
2015-08-18 14:00:00,172.49,173.4,172.38,173.06,12266.0,155.7593,156.5811,155.66,156.274,12266.0
2015-08-18 14:30:00,173.11,173.26,172.71,173.26,2041.0,156.3192,156.4546,155.958,156.4546,2041.0
2015-08-18 15:00:00,172.8,173.17,172.51,172.63,5111.0,156.0393,156.3734,155.7774,155.8858,5111.0
2015-08-18 15:30:00,172.62,173.01,172.44,172.77,9666.0,155.8767,156.2289,155.7142,156.0122,9666.0
2015-08-19 09:30:00,171.67,172.35,171.12,172.35,2656.0,155.0189,155.6329,154.5222,155.6329,2656.0
2015-08-19 10:00:00,171.78,172.78,171.78,172.61,2900.0,155.1182,156.0212,155.1182,155.8677,2900.0
2015-08-19 10:30:00,172.61,172.8,171.3,171.51,3750.0,155.8677,156.0393,154.6848,154.8744,3750.0
2015-08-19 11:00:00,171.64,172.57,171.64,171.9,25642.0,154.9918,155.8316,154.9918,155.2266,25642.0
2015-08-19 11:30:00,172.07,172.16,171.01,171.5,32999.0,155.3801,155.4613,154.4229,154.8654,32999.0
2015-08-19 12:00:00,171.39,171.5,170.97,171.3,5002.0,154.766,154.8654,154.3868,154.6848,5002.0
2015-08-19 12:30:00,171.37,171.78,171.06,171.36,5178.0,154.748,155.1182,154.468,154.7389,5178.0
2015-08-19 13:00:00,171.5,171.74,171.35,171.43,3500.0,154.8654,155.0821,154.7299,154.8022,3500.0
2015-08-19 13:30:00,171.69,172.31,171.44,171.88,3164.0,155.0369,155.5968,154.8112,155.2085,3164.0
2015-08-19 14:00:00,172.07,172.75,171.86,172.41,21381.0,155.3801,155.9941,155.1904,155.6871,21381.0
2015-08-19 14:30:00,172.39,172.48,171.29,171.29,3944.0,155.669,155.7503,154.6757,154.6757,3944.0
2015-08-19 15:00:00,171.32,172.09,171.18,171.78,7324.0,154.7028,155.3981,154.5764,155.1182,7324.0
2015-08-19 15:30:00,171.73,171.85,171.13,171.13,21791.0,155.0731,155.1814,154.5312,154.5312,21791.0
2015-08-20 09:30:00,170.0,170.09,168.53,169.38,6477.0,153.5109,153.5921,152.1834,152.951,6477.0
2015-08-20 10:00:00,169.58,169.58,168.51,168.53,4978.0,153.1316,153.1316,152.1654,152.1834,4978.0
2015-08-20 10:30:00,168.48,169.58,168.48,169.48,4781.0,152.1383,153.1316,152.1383,153.0413,4781.0
2015-08-20 11:00:00,169.24,169.8,168.79,169.24,13095.0,152.8246,153.3303,152.4182,152.8246,13095.0
2015-08-20 11:30:00,169.32,169.59,168.96,168.96,2937.0,152.8968,153.1406,152.5717,152.5717,2937.0
2015-08-20 12:00:00,169.06,169.49,168.85,168.9,19441.0,152.662,153.0503,152.4724,152.5175,19441.0
2015-08-20 12:30:00,168.59,168.61,166.59,166.94,20105.0,152.2376,152.2557,150.4316,150.7477,20105.0
2015-08-20 13:00:00,167.24,168.26,167.01,168.22,6398.0,151.0186,151.9396,150.8109,151.9035,6398.0
2015-08-20 13:30:00,168.24,168.57,167.56,168.42,10516.0,151.9216,152.2196,151.3075,152.0841,10516.0
2015-08-20 14:00:00,168.42,168.42,167.65,168.18,13159.0,152.0841,152.0841,151.3888,151.8674,13159.0
2015-08-20 14:30:00,168.18,168.3,167.6,167.91,5717.0,151.8674,151.9757,151.3436,151.6236,5717.0
2015-08-20 15:00:00,167.94,168.05,167.19,167.64,3550.0,151.6507,151.75,150.9734,151.3798,3550.0
2015-08-20 15:30:00,167.66,167.74,166.22,166.61,58524.0,151.3978,151.4701,150.0975,150.4497,58524.0
2015-08-21 09:30:00,164.9,165.9,164.09,165.31,34332.0,148.9055,149.8085,148.1741,149.2758,34332.0
2015-08-21 10:00:00,165.47,165.88,164.48,164.78,9294.0,149.4202,149.7905,148.5263,148.7972,9294.0
2015-08-21 10:30:00,164.82,165.01,163.89,164.07,11842.0,148.8333,149.0049,147.9935,148.156,11842.0
2015-08-21 11:00:00,163.77,164.03,162.86,163.41,31894.0,147.8851,148.1199,147.0634,147.5601,31894.0
2015-08-21 11:30:00,163.43,163.53,162.79,163.43,23706.0,147.5781,147.6684,147.0002,147.5781,23706.0
2015-08-21 12:00:00,163.45,164.21,162.85,163.0,17409.0,147.5962,148.2825,147.0544,147.1898,17409.0
2015-08-21 12:30:00,163.11,163.28,161.57,161.73,34840.0,147.2891,147.4427,145.8985,146.043,34840.0
2015-08-21 13:00:00,161.87,162.96,161.4,162.78,33854.0,146.1694,147.1537,145.745,146.9912,33854.0
2015-08-21 13:30:00,162.98,164.36,162.7,164.36,14392.0,147.1718,148.4179,146.9189,148.4179,14392.0
2015-08-21 14:00:00,164.22,164.75,163.72,164.02,9019.0,148.2915,148.7701,147.84,148.1109,9019.0
2015-08-21 14:30:00,163.89,164.18,162.98,163.34,9438.0,147.9935,148.2554,147.1718,147.4968,9438.0
2015-08-21 15:00:00,163.32,163.32,162.34,162.4,14154.0,147.4788,147.4788,146.5938,146.648,14154.0
2015-08-21 15:30:00,162.58,162.81,161.75,161.9,47337.0,146.8106,147.0182,146.0611,146.1965,47337.0
2015-08-24 09:30:00,153.69,155.68,140.0,153.0,80561.0,138.7828,140.5798,126.4207,138.1598,80561.0
2015-08-24 10:00:00,153.04,156.41,153.04,155.42,57587.0,138.1959,141.239,138.1959,140.345,57587.0
2015-08-24 10:30:00,155.22,155.39,153.98,155.23,35592.0,140.1644,140.318,139.0447,140.1735,35592.0
2015-08-24 11:00:00,155.44,157.0,154.74,155.0,47546.0,140.3631,141.7718,139.731,139.9658,47546.0
2015-08-24 11:30:00,155.0,157.99,154.71,157.99,15655.0,139.9658,142.6658,139.7039,142.6658,15655.0
2015-08-24 12:00:00,157.75,158.83,157.61,158.75,20017.0,142.449,143.4243,142.3226,143.352,20017.0
2015-08-24 12:30:00,158.71,158.71,157.43,157.91,19723.0,143.3159,143.3159,142.1601,142.5935,19723.0
2015-08-24 13:00:00,157.54,158.05,156.89,157.32,8256.0,142.2594,142.7199,141.6725,142.0607,8256.0
2015-08-24 13:30:00,157.31,157.32,155.01,155.03,23949.0,142.0517,142.0607,139.9748,139.9929,23949.0
2015-08-24 14:00:00,155.05,155.05,153.49,153.66,30266.0,140.0109,140.0109,138.6022,138.7558,30266.0
2015-08-24 14:30:00,153.65,155.17,152.87,152.9,18606.0,138.7467,140.1193,138.0424,138.0695,18606.0
2015-08-24 15:00:00,152.41,153.28,152.37,152.51,42867.0,137.627,138.4126,137.5909,137.7173,42867.0
2015-08-24 15:30:00,152.5,155.07,152.3,153.34,80651.0,137.7083,140.029,137.5277,138.4668,80651.0
2015-08-25 09:30:00,156.86,157.0,154.91,155.31,26967.0,141.6454,141.7718,139.8845,140.2457,26967.0
2015-08-25 10:00:00,155.05,155.57,154.09,154.24,19533.0,140.0109,140.4805,139.144,139.2795,19533.0
2015-08-25 10:30:00,153.87,154.25,153.41,153.69,15491.0,138.9454,139.2885,138.53,138.7828,15491.0
2015-08-25 11:00:00,153.6,155.15,153.6,154.69,47852.0,138.7016,140.1012,138.7016,139.6858,47852.0
2015-08-25 11:30:00,154.55,155.04,154.34,155.04,13395.0,139.5594,140.0019,139.3698,140.0019,13395.0
2015-08-25 12:00:00,155.01,155.57,154.94,155.22,14952.0,139.9748,140.4805,139.9116,140.1644,14952.0
2015-08-25 12:30:00,155.36,156.0,155.1,155.51,17065.0,140.2909,140.8688,140.0561,140.4263,17065.0
2015-08-25 13:00:00,155.52,155.65,154.01,154.02,30443.0,140.4353,140.5527,139.0718,139.0808,30443.0
2015-08-25 13:30:00,154.15,154.69,154.13,154.54,11940.0,139.1982,139.6858,139.1802,139.5504,11940.0
2015-08-25 14:00:00,154.46,154.46,153.58,154.2,19505.0,139.4782,139.4782,138.6835,139.2434,19505.0
2015-08-25 14:30:00,154.3,155.13,154.11,155.02,30080.0,139.3337,140.0832,139.1621,139.9838,30080.0
2015-08-25 15:00:00,155.04,155.08,153.49,153.52,54880.0,140.0019,140.038,138.6022,138.6293,54880.0
2015-08-25 15:30:00,153.36,154.3,153.36,153.91,179343.0,138.4848,139.3337,138.4848,138.9815,179343.0
2015-08-26 09:30:00,156.95,157.67,153.96,154.65,12075.0,141.7266,142.3768,139.0267,139.6497,12075.0
2015-08-26 10:00:00,155.13,155.75,153.36,154.23,13640.0,140.0832,140.643,138.4848,139.2705,13640.0
2015-08-26 10:30:00,154.41,155.15,153.68,153.78,11217.0,139.433,140.1012,138.7738,138.8641,11217.0
2015-08-26 11:00:00,153.59,154.09,152.97,152.98,28392.0,138.6925,139.144,138.1327,138.1417,28392.0
2015-08-26 11:30:00,153.32,154.01,152.7,153.66,4380.0,138.4487,139.0718,137.8889,138.7558,4380.0
2015-08-26 12:00:00,153.4,153.92,152.11,152.12,4922.0,138.521,138.9905,137.3561,137.3651,4922.0
2015-08-26 12:30:00,152.22,152.71,151.8,152.61,21444.0,137.4554,137.8979,137.0762,137.8076,21444.0
2015-08-26 13:00:00,152.64,154.11,152.15,154.05,35544.0,137.8347,139.1621,137.3922,139.1079,35544.0
2015-08-26 13:30:00,154.0,155.69,153.96,155.3,36219.0,139.0628,140.5889,139.0267,140.2367,36219.0
2015-08-26 14:00:00,155.33,155.45,153.58,154.45,12632.0,140.2638,140.3721,138.6835,139.4691,12632.0
2015-08-26 14:30:00,154.24,155.09,154.11,154.56,48281.0,139.2795,140.047,139.1621,139.5685,48281.0
2015-08-26 15:00:00,154.62,157.0,154.44,156.86,16012.0,139.6226,141.7718,139.4601,141.6454,16012.0
2015-08-26 15:30:00,156.68,157.95,156.54,157.54,45164.0,141.4828,142.6296,141.3564,142.2594,45164.0
2015-08-27 09:30:00,158.69,159.58,155.62,158.85,7660.0,143.6935,144.4994,140.9136,143.8384,7660.0
2015-08-27 10:00:00,158.36,159.28,157.86,159.05,11460.0,143.3947,144.2278,142.942,144.0195,11460.0
2015-08-27 10:30:00,158.74,159.75,158.39,159.41,9286.0,143.7388,144.6533,143.4219,144.3455,9286.0
2015-08-27 11:00:00,159.28,160.02,158.79,158.79,4150.0,144.2278,144.8978,143.7841,143.7841,4150.0
2015-08-27 11:30:00,158.82,159.78,158.5,159.0,5207.0,143.8112,144.6805,143.5215,143.9742,5207.0
2015-08-27 12:00:00,159.19,159.87,158.86,159.3,8000.0,144.1463,144.762,143.8475,144.2459,8000.0
2015-08-27 12:30:00,159.5,159.59,159.1,159.59,6270.0,144.427,144.5085,144.0648,144.5085,6270.0
2015-08-27 13:00:00,159.46,160.19,159.35,160.13,5911.0,144.3908,145.0518,144.2911,144.9974,5911.0
2015-08-27 13:30:00,159.87,160.12,159.17,159.27,5658.0,144.762,144.9884,144.1282,144.2187,5658.0
2015-08-27 14:00:00,159.44,159.86,158.29,158.29,7479.0,144.3726,144.753,143.3313,143.3313,7479.0
2015-08-27 14:30:00,158.66,158.94,157.41,157.41,7008.0,143.6664,143.9199,142.5345,142.5345,7008.0
2015-08-27 15:00:00,157.54,158.08,156.68,157.85,7906.0,142.6522,143.1412,141.8735,142.9329,7906.0
2015-08-27 15:30:00,157.85,159.47,157.78,159.21,34211.0,142.9329,144.3998,142.8695,144.1644,34211.0
2015-08-28 09:30:00,163.95,164.4,159.0,160.23,15589.0,148.4564,148.8639,143.9742,145.088,15589.0
2015-08-28 10:00:00,160.42,160.42,159.08,159.42,15565.0,145.26,145.26,144.0467,144.3545,15565.0
2015-08-28 10:30:00,159.28,159.64,159.27,159.64,11119.0,144.2278,144.5537,144.2187,144.5537,11119.0
2015-08-28 11:00:00,159.84,161.39,159.59,161.3,11234.0,144.7348,146.1384,144.5085,146.0569,11234.0
2015-08-28 11:30:00,160.96,161.16,159.7,159.79,7340.0,145.749,145.9301,144.6081,144.6896,7340.0
2015-08-28 12:00:00,159.91,160.73,159.72,160.73,12803.0,144.7982,145.5407,144.6262,145.5407,12803.0
2015-08-28 12:30:00,160.73,161.55,160.64,161.44,23744.0,145.5407,146.2832,145.4592,146.1836,23744.0
2015-08-28 13:00:00,161.44,161.54,160.75,160.75,10996.0,146.1836,146.2742,145.5588,145.5588,10996.0
2015-08-28 13:30:00,160.83,161.01,160.34,160.95,9307.0,145.6313,145.7943,145.1876,145.7399,9307.0
2015-08-28 14:00:00,160.95,161.0,160.51,160.8,8666.0,145.7399,145.7852,145.3415,145.6041,8666.0
2015-08-28 14:30:00,160.8,161.01,160.59,160.85,13949.0,145.6041,145.7943,145.414,145.6494,13949.0
2015-08-28 15:00:00,160.93,161.09,160.12,160.44,16067.0,145.7218,145.8667,144.9884,145.2781,16067.0
2015-08-28 15:30:00,160.51,160.51,159.52,160.25,43356.0,145.3415,145.3415,144.4451,145.1061,43356.0
2015-08-31 09:30:00,159.73,159.85,158.79,159.62,4038.0,144.6352,144.7439,143.7841,144.5356,4038.0
2015-08-31 10:00:00,159.67,159.96,158.92,159.55,8100.0,144.5809,144.8435,143.9018,144.4722,8100.0
2015-08-31 10:30:00,159.68,159.74,158.49,158.49,18998.0,144.59,144.6443,143.5124,143.5124,18998.0
2015-08-31 11:00:00,158.48,158.79,158.17,158.78,6172.0,143.5034,143.7841,143.2227,143.775,6172.0
2015-08-31 11:30:00,158.74,159.93,158.65,158.65,6009.0,143.7388,144.8163,143.6573,143.6573,6009.0
2015-08-31 12:00:00,158.79,159.27,158.51,159.01,3700.0,143.7841,144.2187,143.5305,143.9833,3700.0
2015-08-31 12:30:00,159.34,159.73,158.54,158.56,6457.0,144.2821,144.6352,143.5577,143.5758,6457.0
2015-08-31 13:00:00,158.5,158.59,157.3,157.56,10360.0,143.5215,143.603,142.4349,142.6703,10360.0
2015-08-31 13:30:00,157.5,158.42,157.37,158.03,6408.0,142.616,143.449,142.4983,143.0959,6408.0
2015-08-31 14:00:00,158.22,158.5,157.54,158.5,6007.0,143.2679,143.5215,142.6522,143.5215,6007.0
2015-08-31 14:30:00,158.17,158.32,157.3,157.3,6400.0,143.2227,143.3585,142.4349,142.4349,6400.0
2015-08-31 15:00:00,157.35,158.19,157.28,157.29,15096.0,142.4802,143.2408,142.4168,142.4258,15096.0
2015-08-31 15:30:00,157.41,158.26,157.35,157.92,41176.0,142.5345,143.3042,142.4802,142.9963,41176.0
2015-09-01 09:30:00,155.19,155.65,154.24,154.64,11167.0,140.5243,140.9408,139.6641,140.0263,11167.0
2015-09-01 10:00:00,154.68,155.42,154.35,155.42,39995.0,140.0625,140.7325,139.7637,140.7325,39995.0
2015-09-01 10:30:00,155.16,155.74,154.57,154.95,11640.0,140.4971,141.0223,139.9629,140.307,11640.0
2015-09-01 11:00:00,155.0,155.5,154.85,155.05,9552.0,140.3522,140.805,140.2164,140.3975,9552.0
2015-09-01 11:30:00,155.04,155.37,154.87,154.98,6800.0,140.3884,140.6873,140.2345,140.3341,6800.0
2015-09-01 12:00:00,154.7,154.86,154.42,154.86,10618.0,140.0806,140.2255,139.827,140.2255,10618.0
2015-09-01 12:30:00,154.81,154.81,154.04,154.04,5740.0,140.1802,140.1802,139.483,139.483,5740.0
2015-09-01 13:00:00,154.14,154.68,153.76,154.28,17358.0,139.5735,140.0625,139.2294,139.7003,17358.0
2015-09-01 13:30:00,154.33,154.56,154.11,154.11,5543.0,139.7455,139.9538,139.5463,139.5463,5543.0
2015-09-01 14:00:00,154.11,154.11,153.5,153.78,9616.0,139.5463,139.5463,138.994,139.2475,9616.0
2015-09-01 14:30:00,153.72,154.54,153.61,153.61,8428.0,139.1932,139.9357,139.0936,139.0936,8428.0
2015-09-01 15:00:00,153.6,154.18,153.56,153.75,9203.0,139.0845,139.6097,139.0483,139.2204,9203.0
2015-09-01 15:30:00,153.61,153.82,153.0,153.33,62167.0,139.0936,139.2837,138.5412,138.84,62167.0
2015-09-02 09:30:00,155.13,155.13,153.93,153.93,3378.0,140.4699,140.4699,139.3833,139.3833,3378.0
2015-09-02 10:00:00,154.12,154.83,154.04,154.53,3823.0,139.5554,140.1983,139.483,139.9266,3823.0
2015-09-02 10:30:00,154.25,154.46,153.91,154.31,12057.0,139.6731,139.8633,139.3652,139.7274,12057.0
2015-09-02 11:00:00,154.47,154.63,154.05,154.17,6627.0,139.8723,140.0172,139.492,139.6007,6627.0
2015-09-02 11:30:00,154.32,154.33,153.1,153.46,10761.0,139.7365,139.7455,138.6318,138.9578,10761.0
2015-09-02 12:00:00,153.2,153.58,153.0,153.5,10551.0,138.7223,139.0664,138.5412,138.994,10551.0
2015-09-02 12:30:00,153.53,154.45,153.43,154.37,6258.0,139.0211,139.8542,138.9306,139.7818,6258.0
2015-09-02 13:00:00,154.4,154.95,153.96,154.69,9737.0,139.8089,140.307,139.4105,140.0715,9737.0
2015-09-02 13:30:00,154.66,154.81,154.16,154.81,10532.0,140.0444,140.1802,139.5916,140.1802,10532.0
2015-09-02 14:00:00,154.85,155.52,154.81,155.26,6267.0,140.2164,140.8231,140.1802,140.5877,6267.0
2015-09-02 14:30:00,155.14,155.47,154.63,155.04,6125.0,140.479,140.7778,140.0172,140.3884,6125.0
2015-09-02 15:00:00,155.22,155.48,154.88,155.3,10995.0,140.5514,140.7869,140.2436,140.6239,10995.0
2015-09-02 15:30:00,155.4,156.08,155.18,156.08,35618.0,140.7144,141.3302,140.5152,141.3302,35618.0
2015-09-03 09:30:00,156.23,157.6,156.23,156.93,4898.0,141.466,142.7065,141.466,142.0998,4898.0
2015-09-03 10:00:00,157.26,158.77,156.78,158.45,14618.0,142.3987,143.766,141.964,143.4762,14618.0
2015-09-03 10:30:00,158.3,159.49,158.3,159.22,8945.0,143.3404,144.4179,143.3404,144.1734,8945.0
2015-09-03 11:00:00,159.15,159.63,159.05,159.28,15917.0,144.11,144.5447,144.0195,144.2278,15917.0
2015-09-03 11:30:00,159.34,159.83,159.23,159.71,9700.0,144.2821,144.7258,144.1825,144.6171,9700.0
2015-09-03 12:00:00,159.58,159.72,159.33,159.53,8768.0,144.4994,144.6262,144.273,144.4541,8768.0
2015-09-03 12:30:00,159.39,159.58,158.99,159.41,6583.0,144.3274,144.4994,143.9652,144.3455,6583.0
2015-09-03 13:00:00,159.42,159.76,158.2,158.2,14462.0,144.3545,144.6624,143.2498,143.2498,14462.0
2015-09-03 13:30:00,158.2,158.97,158.05,158.97,7200.0,143.2498,143.9471,143.114,143.9471,7200.0
2015-09-03 14:00:00,158.97,158.97,158.13,158.43,16043.0,143.9471,143.9471,143.1864,143.4581,16043.0
2015-09-03 14:30:00,158.4,158.89,158.36,158.78,5212.0,143.4309,143.8746,143.3947,143.775,5212.0
2015-09-03 15:00:00,158.84,159.03,158.41,158.64,7280.0,143.8293,144.0014,143.44,143.6482,7280.0
2015-09-03 15:30:00,158.63,158.84,158.04,158.41,14247.0,143.6392,143.8293,143.1049,143.44,14247.0
2015-09-04 09:30:00,156.53,158.02,156.53,156.99,7491.0,141.7376,143.0868,141.7376,142.1542,7491.0
2015-09-04 10:00:00,157.19,157.23,156.78,157.23,12529.0,142.3353,142.3715,141.964,142.3715,12529.0
2015-09-04 10:30:00,157.26,157.36,156.93,157.17,3709.0,142.3987,142.4892,142.0998,142.3172,3709.0
2015-09-04 11:00:00,157.21,157.21,156.73,156.74,5566.0,142.3534,142.3534,141.9187,141.9278,5566.0
2015-09-04 11:30:00,156.75,156.78,156.18,156.7,8394.0,141.9369,141.964,141.4207,141.8916,8394.0
2015-09-04 12:00:00,156.69,156.69,156.41,156.48,1300.0,141.8825,141.8825,141.629,141.6924,1300.0
2015-09-04 12:30:00,156.5,156.53,156.0,156.0,6680.0,141.7105,141.7376,141.2577,141.2577,6680.0
2015-09-04 13:00:00,156.25,156.25,155.43,155.43,3044.0,141.4841,141.4841,140.7416,140.7416,3044.0
2015-09-04 13:30:00,155.82,156.09,155.38,155.38,7878.0,141.0947,141.3392,140.6963,140.6963,7878.0
2015-09-04 14:00:00,155.34,155.62,154.71,155.3,6836.0,140.6601,140.9136,140.0896,140.6239,6836.0
2015-09-04 14:30:00,155.33,155.59,155.25,155.35,5152.0,140.651,140.8865,140.5786,140.6692,5152.0
2015-09-04 15:00:00,155.36,155.65,155.2,155.6,17530.0,140.6782,140.9408,140.5333,140.8955,17530.0
2015-09-04 15:30:00,155.77,156.35,155.6,155.69,38018.0,141.0495,141.5747,140.8955,140.977,38018.0
2015-09-08 09:30:00,158.43,159.72,157.85,159.21,12505.0,143.4581,144.6262,142.9329,144.1644,12505.0
2015-09-08 10:00:00,158.92,159.59,158.33,159.07,14998.0,143.9018,144.5085,143.3675,144.0376,14998.0
2015-09-08 10:30:00,159.07,159.28,158.23,159.22,16275.0,144.0376,144.2278,143.277,144.1734,16275.0
2015-09-08 11:00:00,159.21,159.57,158.47,159.5,11623.0,144.1644,144.4904,143.4943,144.427,11623.0
2015-09-08 11:30:00,159.31,159.51,159.15,159.31,9311.0,144.2549,144.436,144.11,144.2549,9311.0
2015-09-08 12:00:00,159.21,160.01,158.91,160.0,9030.0,144.1644,144.8888,143.8927,144.8797,9030.0
2015-09-08 12:30:00,160.23,160.71,159.98,160.55,13402.0,145.088,145.5226,144.8616,145.3777,13402.0
2015-09-08 13:00:00,160.34,160.5,159.88,160.12,8586.0,145.1876,145.3325,144.7711,144.9884,8586.0
2015-09-08 13:30:00,160.28,160.43,159.97,160.07,17875.0,145.1333,145.2691,144.8526,144.9431,17875.0
2015-09-08 14:00:00,160.25,160.7,160.1,160.4,25690.0,145.1061,145.5136,144.9703,145.2419,25690.0
2015-09-08 14:30:00,160.47,161.04,160.33,161.03,13011.0,145.3053,145.8214,145.1785,145.8124,13011.0
2015-09-08 15:00:00,161.03,161.58,161.03,161.58,25227.0,145.8124,146.3104,145.8124,146.3104,25227.0
2015-09-08 15:30:00,161.49,162.11,161.0,161.75,78215.0,146.2289,146.7903,145.7852,146.4643,78215.0
2015-09-09 09:30:00,163.17,164.32,162.43,162.53,3021.0,147.7502,148.7915,147.0801,147.1706,3021.0
2015-09-09 10:00:00,162.68,162.75,161.23,161.6,10075.0,147.3065,147.3698,145.9935,146.3285,10075.0
2015-09-09 10:30:00,161.34,162.01,161.32,161.58,5700.0,146.0931,146.6998,146.075,146.3104,5700.0
2015-09-09 11:00:00,161.66,162.21,161.66,161.72,3800.0,146.3828,146.8809,146.3828,146.4372,3800.0
2015-09-09 11:30:00,161.85,162.42,161.84,162.42,6600.0,146.5549,147.071,146.5458,147.071,6600.0
2015-09-09 12:00:00,162.42,162.91,162.19,162.61,4804.0,147.071,147.5147,146.8628,147.2431,4804.0
2015-09-09 12:30:00,162.7,163.34,162.7,163.12,7139.0,147.3246,147.9041,147.3246,147.7049,7139.0
2015-09-09 13:00:00,163.11,163.38,162.61,162.63,8995.0,147.6958,147.9403,147.2431,147.2612,8995.0
2015-09-09 13:30:00,162.54,162.54,161.61,161.62,8712.0,147.1797,147.1797,146.3376,146.3466,8712.0
2015-09-09 14:00:00,161.75,162.03,161.37,161.37,13539.0,146.4643,146.7179,146.1203,146.1203,13539.0
2015-09-09 14:30:00,161.07,161.97,161.07,161.73,7014.0,145.8486,146.6636,145.8486,146.4462,7014.0
2015-09-09 15:00:00,161.6,162.41,161.31,162.0,42684.0,146.3285,147.062,146.0659,146.6907,42684.0
2015-09-09 15:30:00,161.92,162.02,160.56,161.03,33954.0,146.6183,146.7088,145.3868,145.8124,33954.0
2015-09-10 09:30:00,160.52,162.02,160.52,161.5,6487.0,145.3506,146.7088,145.3506,146.238,6487.0
2015-09-10 10:00:00,161.5,161.59,160.82,161.11,4086.0,146.238,146.3195,145.6222,145.8848,4086.0
2015-09-10 10:30:00,161.1,162.72,161.1,162.44,13500.0,145.8758,147.3427,145.8758,147.0891,13500.0
2015-09-10 11:00:00,162.47,162.47,161.28,161.52,3140.0,147.1163,147.1163,146.0388,146.2561,3140.0
2015-09-10 11:30:00,161.71,162.47,161.65,162.44,9082.0,146.4281,147.1163,146.3738,147.0891,9082.0
2015-09-10 12:00:00,162.51,162.66,162.18,162.18,8157.0,147.1525,147.2883,146.8537,146.8537,8157.0
2015-09-10 12:30:00,162.3,162.7,161.97,162.37,4816.0,146.9624,147.3246,146.6636,147.0258,4816.0
2015-09-10 13:00:00,162.1,162.89,162.1,162.89,3900.0,146.7813,147.4966,146.7813,147.4966,3900.0
2015-09-10 13:30:00,162.97,163.54,162.88,163.02,10612.0,147.5691,148.0852,147.4876,147.6143,10612.0
2015-09-10 14:00:00,163.18,163.23,162.26,162.51,7716.0,147.7592,147.8045,146.9261,147.1525,7716.0
2015-09-10 14:30:00,162.7,162.72,161.71,161.71,18556.0,147.3246,147.3427,146.4281,146.4281,18556.0
2015-09-10 15:00:00,161.73,162.36,161.69,162.08,12944.0,146.4462,147.0167,146.41,146.7632,12944.0
2015-09-10 15:30:00,162.08,162.08,161.39,162.07,26606.0,146.7632,146.7632,146.1384,146.7541,26606.0
2015-09-11 09:30:00,161.58,161.93,161.37,161.8,5230.0,146.3104,146.6273,146.1203,146.5096,5230.0
2015-09-11 10:00:00,161.79,162.76,161.75,162.54,8060.0,146.5006,147.3789,146.4643,147.1797,8060.0
2015-09-11 10:30:00,162.44,162.9,162.3,162.9,8110.0,147.0891,147.5057,146.9624,147.5057,8110.0
2015-09-11 11:00:00,162.74,162.84,162.25,162.71,9561.0,147.3608,147.4513,146.9171,147.3336,9561.0
2015-09-11 11:30:00,162.72,163.77,162.72,163.58,8211.0,147.3427,148.2934,147.3427,148.1214,8211.0
2015-09-11 12:00:00,163.39,163.78,163.39,163.5,4526.0,147.9494,148.3025,147.9494,148.049,4526.0
2015-09-11 12:30:00,163.42,164.51,163.41,164.06,3800.0,147.9765,148.9635,147.9675,148.556,3800.0
2015-09-11 13:00:00,164.14,164.35,163.86,164.07,7643.0,148.6285,148.8186,148.3749,148.5651,7643.0
2015-09-11 13:30:00,164.07,164.24,163.76,164.18,4722.0,148.5651,148.719,148.2844,148.6647,4722.0
2015-09-11 14:00:00,164.02,164.2,163.43,163.68,12792.0,148.5198,148.6828,147.9856,148.212,12792.0
2015-09-11 14:30:00,163.68,164.16,163.59,164.05,9660.0,148.212,148.6466,148.1305,148.547,9660.0
2015-09-11 15:00:00,164.06,164.41,163.87,164.41,6682.0,148.556,148.873,148.384,148.873,6682.0
2015-09-11 15:30:00,164.35,164.7,163.94,164.57,24846.0,148.8186,149.1356,148.4474,149.0178,24846.0
2015-09-14 09:30:00,164.63,165.39,164.01,164.87,11248.0,149.0722,149.7604,148.5108,149.2895,11248.0
2015-09-14 10:00:00,165.33,165.58,164.92,165.2,7695.0,149.706,149.9324,149.3348,149.5883,7695.0
2015-09-14 10:30:00,165.17,165.8,164.95,165.5,16874.0,149.5611,150.1316,149.3619,149.86,16874.0
2015-09-14 11:00:00,165.58,165.87,165.37,165.38,10975.0,149.9324,150.195,149.7422,149.7513,10975.0
2015-09-14 11:30:00,165.44,165.53,165.1,165.5,11552.0,149.8056,149.8871,149.4978,149.86,11552.0
2015-09-14 12:00:00,165.64,165.79,165.27,165.37,6433.0,149.9867,150.1226,149.6517,149.7422,6433.0
2015-09-14 12:30:00,165.36,165.44,164.77,164.82,8846.0,149.7332,149.8056,149.1989,149.2442,8846.0
2015-09-14 13:00:00,164.86,164.88,164.63,164.74,7175.0,149.2804,149.2986,149.0722,149.1718,7175.0
2015-09-14 13:30:00,164.72,165.31,164.55,165.0,7535.0,149.1537,149.6879,148.9997,149.4072,7535.0
2015-09-14 14:00:00,165.01,165.42,164.87,165.28,8364.0,149.4163,149.7875,149.2895,149.6608,8364.0
2015-09-14 14:30:00,165.13,165.23,164.75,164.96,13804.0,149.5249,149.6155,149.1808,149.371,13804.0
2015-09-14 15:00:00,164.84,165.22,164.61,165.03,12282.0,149.2623,149.6064,149.0541,149.4344,12282.0
2015-09-14 15:30:00,165.09,165.3,164.92,165.12,32446.0,149.4887,149.6789,149.3348,149.5159,32446.0
2015-09-15 09:30:00,165.85,166.06,164.96,165.86,12255.0,150.1769,150.367,149.371,150.1859,12255.0
2015-09-15 10:00:00,165.86,166.4,165.67,166.35,4313.0,150.1859,150.6749,150.0139,150.6296,4313.0
2015-09-15 10:30:00,166.35,166.95,166.19,166.84,19829.0,150.6296,151.1729,150.4848,151.0733,19829.0
2015-09-15 11:00:00,166.84,167.21,166.52,167.0,14587.0,151.0733,151.4084,150.7836,151.2182,14587.0
2015-09-15 11:30:00,166.81,166.92,166.49,166.53,2447.0,151.0462,151.1458,150.7564,150.7926,2447.0
2015-09-15 12:00:00,166.75,167.29,166.66,167.29,4000.0,150.9918,151.4808,150.9103,151.4808,4000.0
2015-09-15 12:30:00,167.14,167.41,166.61,166.63,7492.0,151.345,151.5895,150.8651,150.8832,7492.0
2015-09-15 13:00:00,166.6,167.11,166.47,166.94,18476.0,150.856,151.3178,150.7383,151.1639,18476.0
2015-09-15 13:30:00,166.82,167.06,166.64,166.78,6423.0,151.0552,151.2725,150.8922,151.019,6423.0
2015-09-15 14:00:00,166.68,166.89,166.24,166.49,12593.0,150.9284,151.1186,150.53,150.7564,12593.0
2015-09-15 14:30:00,166.48,166.53,166.17,166.26,11709.0,150.7473,150.7926,150.4666,150.5481,11709.0
2015-09-15 15:00:00,166.33,166.53,166.24,166.27,29001.0,150.6115,150.7926,150.53,150.5572,29001.0
2015-09-15 15:30:00,166.32,166.44,166.24,166.35,29146.0,150.6025,150.7111,150.53,150.6296,29146.0
2015-09-16 09:30:00,166.38,166.59,165.78,166.2,9114.0,150.6568,150.847,150.1135,150.4938,9114.0
2015-09-16 10:00:00,166.36,167.02,165.94,166.59,2979.0,150.6387,151.2363,150.2584,150.847,2979.0
2015-09-16 10:30:00,166.56,166.59,165.9,166.4,4312.0,150.8198,150.847,150.2222,150.6749,4312.0
2015-09-16 11:00:00,166.31,167.42,166.26,166.89,13139.0,150.5934,151.5985,150.5481,151.1186,13139.0
2015-09-16 11:30:00,166.76,166.94,166.33,166.69,4915.0,151.0009,151.1639,150.6115,150.9375,4915.0
2015-09-16 12:00:00,166.6,166.8,166.25,166.47,15821.0,150.856,151.0371,150.5391,150.7383,15821.0
2015-09-16 12:30:00,166.39,167.29,166.25,166.31,23589.0,150.6659,151.4808,150.5391,150.5934,23589.0
2015-09-16 13:00:00,166.25,166.53,165.9,166.37,9585.0,150.5391,150.7926,150.2222,150.6477,9585.0
2015-09-16 13:30:00,166.38,166.6,166.31,166.36,5900.0,150.6568,150.856,150.5934,150.6387,5900.0
2015-09-16 14:00:00,166.31,166.37,165.9,166.13,4038.0,150.5934,150.6477,150.2222,150.4304,4038.0
2015-09-16 14:30:00,165.96,166.6,165.91,166.46,4341.0,150.2765,150.856,150.2312,150.7292,4341.0
2015-09-16 15:00:00,166.51,166.74,166.22,166.31,24191.0,150.7745,150.9828,150.5119,150.5934,24191.0
2015-09-16 15:30:00,166.39,166.54,166.21,166.25,31523.0,150.6659,150.8017,150.5029,150.5391,31523.0
2015-09-17 09:30:00,166.01,166.73,166.0,166.56,9821.0,150.3218,150.9737,150.3127,150.8198,9821.0
2015-09-17 10:00:00,166.46,167.01,166.37,166.8,13490.0,150.7292,151.2273,150.6477,151.0371,13490.0
2015-09-17 10:30:00,166.73,166.73,166.21,166.46,13255.0,150.9737,150.9737,150.5029,150.7292,13255.0
2015-09-17 11:00:00,166.51,166.66,166.46,166.49,2954.0,150.7745,150.9103,150.7292,150.7564,2954.0
2015-09-17 11:30:00,166.48,166.57,166.32,166.41,3270.0,150.7473,150.8288,150.6025,150.684,3270.0
2015-09-17 12:00:00,166.44,166.83,166.4,166.75,6300.0,150.7111,151.0643,150.6749,150.9918,6300.0
2015-09-17 12:30:00,166.72,166.88,166.42,166.82,6695.0,150.9647,151.1095,150.693,151.0552,6695.0
2015-09-17 13:00:00,166.89,167.14,166.58,166.79,3649.0,151.1186,151.345,150.8379,151.0281,3649.0
2015-09-17 13:30:00,166.77,166.85,166.63,166.85,2200.0,151.0099,151.0824,150.8832,151.0824,2200.0
2015-09-17 14:00:00,166.65,167.01,165.63,167.01,9307.0,150.9013,151.2273,149.9777,151.2273,9307.0
2015-09-17 14:30:00,166.99,167.68,166.78,167.44,21768.0,151.2092,151.8339,151.019,151.6166,21768.0
2015-09-17 15:00:00,167.5,167.52,165.36,165.8,11366.0,151.671,151.6891,149.7332,150.1316,11366.0
2015-09-17 15:30:00,165.84,166.29,165.27,165.72,26346.0,150.1678,150.5753,149.6517,150.0592,26346.0
2015-09-18 09:30:00,164.14,165.23,163.92,164.94,34442.0,148.6285,149.6155,148.4293,149.3529,34442.0
2015-09-18 10:00:00,164.6,165.58,164.43,165.58,8610.0,149.045,149.9324,148.8911,149.9324,8610.0
2015-09-18 10:30:00,165.3,165.59,164.39,165.08,14247.0,149.6789,149.9415,148.8549,149.4797,14247.0
2015-09-18 11:00:00,165.28,165.62,165.2,165.28,12796.0,149.6608,149.9686,149.5883,149.6608,12796.0
2015-09-18 11:30:00,165.32,166.46,165.27,166.46,16722.0,149.697,150.7292,149.6517,150.7292,16722.0
2015-09-18 12:00:00,166.17,166.17,165.05,165.23,7017.0,150.4666,150.4666,149.4525,149.6155,7017.0
2015-09-18 12:30:00,165.35,165.49,165.05,165.2,8581.0,149.7241,149.8509,149.4525,149.5883,8581.0
2015-09-18 13:00:00,165.17,165.43,164.21,164.53,13285.0,149.5611,149.7966,148.6919,148.9816,13285.0
2015-09-18 13:30:00,165.03,165.07,164.31,164.51,9147.0,149.4344,149.4706,148.7824,148.9635,9147.0
2015-09-18 14:00:00,164.61,165.52,164.37,165.4,18937.0,149.0541,149.8781,148.8367,149.7694,18937.0
2015-09-18 14:30:00,165.43,165.43,164.52,164.91,9556.0,149.7966,149.7966,148.9726,149.3257,9556.0
2015-09-18 15:00:00,164.78,165.08,164.26,164.77,18242.0,149.208,149.4797,148.7371,149.1989,18242.0
2015-09-18 15:30:00,164.79,164.83,163.91,164.21,51344.0,149.2171,149.2533,148.4202,148.6919,51344.0
2015-09-21 09:30:00,164.91,167.05,164.77,166.75,13004.0,149.3257,151.2635,149.1989,150.9918,13004.0
2015-09-21 10:00:00,166.75,166.9,166.25,166.79,11900.0,150.9918,151.1277,150.5391,151.0281,11900.0
2015-09-21 10:30:00,166.75,167.12,166.55,166.8,23253.0,150.9918,151.3269,150.8107,151.0371,23253.0
2015-09-21 11:00:00,166.95,166.95,166.46,166.46,12536.0,151.1729,151.1729,150.7292,150.7292,12536.0
2015-09-21 11:30:00,166.4,166.44,165.59,166.0,9928.0,150.6749,150.7111,149.9415,150.3127,9928.0
2015-09-21 12:00:00,165.77,165.81,165.0,165.41,5900.0,150.1044,150.1407,149.4072,149.7785,5900.0
2015-09-21 12:30:00,165.41,166.02,165.18,166.02,24945.0,149.7785,150.3308,149.5702,150.3308,24945.0
2015-09-21 13:00:00,165.88,165.94,165.37,165.73,11441.0,150.2041,150.2584,149.7422,150.0682,11441.0
2015-09-21 13:30:00,165.7,166.56,165.54,166.56,6828.0,150.0411,150.8198,149.8962,150.8198,6828.0
2015-09-21 14:00:00,166.61,166.75,165.76,165.87,10850.0,150.8651,150.9918,150.0954,150.195,10850.0
2015-09-21 14:30:00,165.87,166.33,165.74,166.07,11408.0,150.195,150.6115,150.0773,150.3761,11408.0
2015-09-21 15:00:00,166.06,166.34,165.7,165.77,27505.0,150.367,150.6206,150.0411,150.1044,27505.0
2015-09-21 15:30:00,165.74,166.22,165.48,165.93,79713.0,150.0773,150.5119,149.8419,150.2493,79713.0
2015-09-22 09:30:00,166.93,167.17,165.35,166.29,18848.0,151.1548,151.3721,149.7241,150.5753,18848.0
2015-09-22 10:00:00,166.6,166.6,164.36,164.75,20157.0,150.856,150.856,148.8277,149.1808,20157.0
2015-09-22 10:30:00,164.73,164.73,163.13,163.13,26450.0,149.1627,149.1627,147.7139,147.7139,26450.0
2015-09-22 11:00:00,163.15,164.18,163.15,163.46,24839.0,147.732,148.6647,147.732,148.0127,24839.0
2015-09-22 11:30:00,163.44,164.65,163.18,164.25,35461.0,147.9946,149.0903,147.7592,148.7281,35461.0
2015-09-22 12:00:00,164.08,164.25,163.4,163.7,19180.0,148.5742,148.7281,147.9584,148.2301,19180.0
2015-09-22 12:30:00,163.76,164.04,163.09,163.17,13026.0,148.2844,148.5379,147.6777,147.7502,13026.0
2015-09-22 13:00:00,163.25,163.88,162.36,162.36,16647.0,147.8226,148.3931,147.0167,147.0167,16647.0
2015-09-22 13:30:00,162.39,162.77,162.14,162.29,19760.0,147.0439,147.388,146.8175,146.9533,19760.0
2015-09-22 14:00:00,162.24,162.46,161.36,161.64,44677.0,146.908,147.1072,146.1112,146.3647,44677.0
2015-09-22 14:30:00,161.98,163.0,161.97,163.0,12862.0,146.6726,147.5962,146.6636,147.5962,12862.0
2015-09-22 15:00:00,162.96,163.39,162.47,162.76,21771.0,147.56,147.9494,147.1163,147.3789,21771.0
2015-09-22 15:30:00,162.89,163.1,162.49,162.6,88885.0,147.4966,147.6868,147.1344,147.234,88885.0
2015-09-23 09:30:00,162.67,164.17,162.43,164.17,40695.0,147.2974,148.6556,147.0801,148.6556,40695.0
2015-09-23 10:00:00,164.25,165.0,164.15,164.76,23685.0,148.7281,149.4072,148.6375,149.1899,23685.0
2015-09-23 10:30:00,164.9,165.0,164.32,164.64,18574.0,149.3167,149.4072,148.7915,149.0812,18574.0
2015-09-23 11:00:00,164.83,164.93,163.22,163.24,18703.0,149.2533,149.3438,147.7954,147.8135,18703.0
2015-09-23 11:30:00,163.28,163.44,162.55,162.85,17553.0,147.8498,147.9946,147.1887,147.4604,17553.0
2015-09-23 12:00:00,162.82,163.47,162.49,163.05,6986.0,147.4332,148.0218,147.1344,147.6415,6986.0
2015-09-23 12:30:00,163.04,163.41,162.85,163.0,16775.0,147.6324,147.9675,147.4604,147.5962,16775.0
2015-09-23 13:00:00,163.01,163.3,162.82,162.82,5330.0,147.6053,147.8679,147.4332,147.4332,5330.0
2015-09-23 13:30:00,162.89,163.57,162.81,162.88,14988.0,147.4966,148.1123,147.4242,147.4876,14988.0
2015-09-23 14:00:00,163.04,163.38,163.0,163.2,11321.0,147.6324,147.9403,147.5962,147.7773,11321.0
2015-09-23 14:30:00,163.21,163.51,162.64,162.65,14033.0,147.7864,148.058,147.2702,147.2793,14033.0
2015-09-23 15:00:00,162.87,162.98,162.33,162.68,22954.0,147.4785,147.5781,146.9895,147.3065,22954.0
2015-09-23 15:30:00,162.68,163.39,162.68,163.08,34512.0,147.3065,147.9494,147.3065,147.6687,34512.0
2015-09-24 09:30:00,161.63,161.63,160.05,160.5,65948.0,146.3557,146.3557,144.925,145.3325,65948.0
2015-09-24 10:00:00,160.75,161.11,160.36,160.95,13716.0,145.5588,145.8848,145.2057,145.7399,13716.0
2015-09-24 10:30:00,160.85,160.85,159.9,160.37,19535.0,145.6494,145.6494,144.7892,145.2148,19535.0
2015-09-24 11:00:00,160.18,160.47,159.83,159.83,7452.0,145.0427,145.3053,144.7258,144.7258,7452.0
2015-09-24 11:30:00,160.05,160.34,159.82,160.26,9978.0,144.925,145.1876,144.7167,145.1152,9978.0
2015-09-24 12:00:00,160.31,160.31,159.8,159.91,9836.0,145.1604,145.1604,144.6986,144.7982,9836.0
2015-09-24 12:30:00,159.93,160.35,159.92,160.16,10707.0,144.8163,145.1966,144.8073,145.0246,10707.0
2015-09-24 13:00:00,160.02,160.09,159.5,159.59,12997.0,144.8978,144.9612,144.427,144.5085,12997.0
2015-09-24 13:30:00,159.92,160.0,159.81,159.81,2700.0,144.8073,144.8797,144.7077,144.7077,2700.0
2015-09-24 14:00:00,159.89,159.99,159.46,159.46,18451.0,144.7801,144.8707,144.3908,144.3908,18451.0
2015-09-24 14:30:00,159.49,160.27,158.8,160.21,74686.0,144.4179,145.1242,143.7931,145.0699,74686.0
2015-09-24 15:00:00,160.0,160.34,159.25,159.74,46019.0,144.8797,145.1876,144.2006,144.6443,46019.0
2015-09-24 15:30:00,159.73,159.92,159.01,159.43,71946.0,144.6352,144.8073,143.9833,144.3636,71946.0
2015-09-25 09:30:00,160.89,161.62,159.91,160.77,5754.0,145.6856,146.3466,144.7982,145.577,5754.0
2015-09-25 10:00:00,161.12,161.47,159.85,159.87,21707.0,145.8939,146.2108,144.7439,144.762,21707.0
2015-09-25 10:30:00,160.13,160.96,160.0,160.8,15876.0,144.9974,145.749,144.8797,145.6041,15876.0
2015-09-25 11:00:00,160.97,161.38,160.87,161.07,10334.0,145.7581,146.1293,145.6675,145.8486,10334.0
2015-09-25 11:30:00,161.17,161.18,160.57,160.86,9600.0,145.9392,145.9482,145.3959,145.6584,9600.0
2015-09-25 12:00:00,160.93,161.06,160.14,160.99,5812.0,145.7218,145.8395,145.0065,145.7762,5812.0
2015-09-25 12:30:00,160.88,161.43,160.83,161.39,6981.0,145.6766,146.1746,145.6313,146.1384,6981.0
2015-09-25 13:00:00,161.28,161.45,161.07,161.28,7988.0,146.0388,146.1927,145.8486,146.0388,7988.0
2015-09-25 13:30:00,161.28,161.53,161.11,161.42,13833.0,146.0388,146.2651,145.8848,146.1655,13833.0
2015-09-25 14:00:00,161.43,161.48,159.87,160.28,50281.0,146.1746,146.2199,144.762,145.1333,50281.0
2015-09-25 14:30:00,160.09,160.55,159.68,160.06,15860.0,144.9612,145.3777,144.59,144.9341,15860.0
2015-09-25 15:00:00,160.24,160.25,158.65,159.98,31186.0,145.097,145.1061,143.6573,144.8616,31186.0
2015-09-25 15:30:00,159.91,160.25,159.63,159.87,61989.0,144.7982,145.1061,144.5447,144.762,61989.0
2015-09-28 09:30:00,158.66,160.19,158.66,159.25,7400.0,143.6664,145.0518,143.6664,144.2006,7400.0
2015-09-28 10:00:00,159.7,159.7,158.4,158.57,9429.0,144.6081,144.6081,143.4309,143.5849,9429.0
2015-09-28 10:30:00,158.8,158.8,157.89,158.29,19062.0,143.7931,143.7931,142.9691,143.3313,19062.0
2015-09-28 11:00:00,158.27,158.56,157.69,157.77,14736.0,143.3132,143.5758,142.788,142.8605,14736.0
2015-09-28 11:30:00,158.0,158.09,157.68,157.95,6446.0,143.0687,143.1502,142.779,143.0234,6446.0
2015-09-28 12:00:00,158.0,158.17,157.63,157.84,8600.0,143.0687,143.2227,142.7337,142.9238,8600.0
2015-09-28 12:30:00,157.86,157.91,156.97,157.33,3660.0,142.942,142.9872,142.1361,142.462,3660.0
2015-09-28 13:00:00,157.38,157.6,156.94,157.14,9000.0,142.5073,142.7065,142.1089,142.29,9000.0
2015-09-28 13:30:00,157.22,157.65,156.72,156.73,13396.0,142.3624,142.7518,141.9097,141.9187,13396.0
2015-09-28 14:00:00,157.12,157.12,155.92,156.42,6456.0,142.2719,142.2719,141.1853,141.638,6456.0
2015-09-28 14:30:00,156.42,156.9,156.11,156.16,10543.0,141.638,142.0727,141.3573,141.4026,10543.0
2015-09-28 15:00:00,156.44,156.68,155.91,156.2,19614.0,141.6561,141.8735,141.1762,141.4388,19614.0
2015-09-28 15:30:00,156.23,156.81,156.02,156.27,43714.0,141.466,141.9912,141.2758,141.5022,43714.0
2015-09-29 09:30:00,156.81,157.4,155.59,156.88,57777.0,141.9912,142.5254,140.8865,142.0546,57777.0
2015-09-29 10:00:00,156.91,157.03,156.19,156.81,29480.0,142.0817,142.1904,141.4298,141.9912,29480.0
2015-09-29 10:30:00,156.81,156.92,155.94,156.46,13773.0,141.9912,142.0908,141.2034,141.6743,13773.0
2015-09-29 11:00:00,156.46,156.46,155.5,155.95,40570.0,141.6743,141.6743,140.805,141.2125,40570.0
2015-09-29 11:30:00,155.95,156.6,155.6,156.05,6505.0,141.2125,141.801,140.8955,141.303,6505.0
2015-09-29 12:00:00,156.37,156.37,155.24,155.74,15719.0,141.5928,141.5928,140.5695,141.0223,15719.0
2015-09-29 12:30:00,155.9,155.9,155.03,155.03,11619.0,141.1672,141.1672,140.3794,140.3794,11619.0
2015-09-29 13:00:00,155.07,155.55,155.07,155.5,16833.0,140.4156,140.8503,140.4156,140.805,16833.0
2015-09-29 13:30:00,155.59,156.08,155.59,155.99,21333.0,140.8865,141.3302,140.8865,141.2487,21333.0
2015-09-29 14:00:00,155.84,156.58,155.58,156.58,17181.0,141.1128,141.7829,140.8774,141.7829,17181.0
2015-09-29 14:30:00,156.54,156.61,155.54,155.9,11046.0,141.7467,141.8101,140.8412,141.1672,11046.0
2015-09-29 15:00:00,155.87,156.1,155.21,155.28,17781.0,141.14,141.3483,140.5424,140.6058,17781.0
2015-09-29 15:30:00,155.32,156.27,155.32,156.07,51310.0,140.642,141.5022,140.642,141.3211,51310.0
2015-09-30 09:30:00,157.51,158.68,157.21,158.09,12881.0,142.625,143.6845,142.3534,143.1502,12881.0
2015-09-30 10:00:00,157.62,158.34,157.61,158.05,20552.0,142.7246,143.3766,142.7156,143.114,20552.0
2015-09-30 10:30:00,158.08,158.67,157.79,157.98,25573.0,143.1412,143.6754,142.8786,143.0506,25573.0
2015-09-30 11:00:00,158.0,158.46,157.93,158.22,15833.0,143.0687,143.4853,143.0053,143.2679,15833.0
2015-09-30 11:30:00,158.21,158.25,157.89,157.97,8938.0,143.2589,143.2951,142.9691,143.0416,8938.0
2015-09-30 12:00:00,158.01,158.24,157.81,158.03,11382.0,143.0778,143.286,142.8967,143.0959,11382.0
2015-09-30 12:30:00,158.06,158.14,157.87,157.96,7303.0,143.1231,143.1955,142.951,143.0325,7303.0
2015-09-30 13:00:00,158.11,158.92,158.11,158.92,14504.0,143.1683,143.9018,143.1683,143.9018,14504.0
2015-09-30 13:30:00,158.95,159.48,158.79,159.47,7977.0,143.9289,144.4089,143.7841,144.3998,7977.0
2015-09-30 14:00:00,159.43,159.82,159.26,159.82,14219.0,144.3636,144.7167,144.2097,144.7167,14219.0
2015-09-30 14:30:00,159.96,160.01,159.63,159.83,10514.0,144.8435,144.8888,144.5447,144.7258,10514.0
2015-09-30 15:00:00,159.98,160.06,159.53,159.87,17662.0,144.8616,144.9341,144.4541,144.762,17662.0
2015-09-30 15:30:00,159.95,160.39,159.75,159.8,54024.0,144.8344,145.2329,144.6533,144.6986,54024.0
2015-10-01 09:30:00,160.38,160.84,159.34,160.53,7290.0,145.2238,145.6403,144.2821,145.3596,7290.0
2015-10-01 10:00:00,160.22,161.36,160.08,160.77,14828.0,145.0789,146.1112,144.9522,145.577,14828.0
2015-10-01 10:30:00,160.9,161.34,160.52,161.14,17845.0,145.6947,146.0931,145.3506,145.912,17845.0
2015-10-01 11:00:00,160.91,161.19,160.25,160.62,18003.0,145.7037,145.9573,145.1061,145.4411,18003.0
2015-10-01 11:30:00,160.68,160.89,160.09,160.09,14187.0,145.4955,145.6856,144.9612,144.9612,14187.0
2015-10-01 12:00:00,160.02,160.02,158.89,159.36,4585.0,144.8978,144.8978,143.8746,144.3002,4585.0
2015-10-01 12:30:00,159.34,159.86,158.86,158.9,16108.0,144.2821,144.753,143.8475,143.8837,16108.0
2015-10-01 13:00:00,158.87,158.89,158.17,158.32,11971.0,143.8565,143.8746,143.2227,143.3585,11971.0
2015-10-01 13:30:00,158.34,158.68,158.13,158.3,14945.0,143.3766,143.6845,143.1864,143.3404,14945.0
2015-10-01 14:00:00,158.36,159.41,158.2,159.21,12236.0,143.3947,144.3455,143.2498,144.1644,12236.0
2015-10-01 14:30:00,159.24,160.07,159.24,159.65,12116.0,144.1915,144.9431,144.1915,144.5628,12116.0
2015-10-01 15:00:00,159.55,160.11,159.43,159.98,20989.0,144.4722,144.9793,144.3636,144.8616,20989.0
2015-10-01 15:30:00,159.98,160.13,159.26,159.95,27919.0,144.8616,144.9974,144.2097,144.8344,27919.0
2015-10-02 09:30:00,157.62,158.36,156.7,156.8,8488.0,142.7246,143.3947,141.8916,141.9821,8488.0
2015-10-02 10:00:00,156.77,157.23,156.5,157.0,4474.0,141.955,142.3715,141.7105,142.1632,4474.0
2015-10-02 10:30:00,156.84,158.06,156.6,158.05,5431.0,142.0183,143.1231,141.801,143.114,5431.0
2015-10-02 11:00:00,158.06,158.79,157.93,158.79,9977.0,143.1231,143.7841,143.0053,143.7841,9977.0
2015-10-02 11:30:00,158.56,158.9,158.31,158.89,10922.0,143.5758,143.8837,143.3494,143.8746,10922.0
2015-10-02 12:00:00,158.7,159.13,158.69,158.72,2483.0,143.7026,144.0919,143.6935,143.7207,2483.0
2015-10-02 12:30:00,158.9,159.89,158.9,159.78,2700.0,143.8837,144.7801,143.8837,144.6805,2700.0
2015-10-02 13:00:00,159.75,160.33,159.48,160.03,14930.0,144.6533,145.1785,144.4089,144.9069,14930.0
2015-10-02 13:30:00,160.17,160.19,159.86,160.08,13609.0,145.0337,145.0518,144.753,144.9522,13609.0
2015-10-02 14:00:00,160.02,160.23,159.91,160.06,13747.0,144.8978,145.088,144.7982,144.9341,13747.0
2015-10-02 14:30:00,160.05,160.26,159.91,159.95,7187.0,144.925,145.1152,144.7982,144.8344,7187.0
2015-10-02 15:00:00,159.98,160.72,159.83,160.72,11548.0,144.8616,145.5317,144.7258,145.5317,11548.0
2015-10-02 15:30:00,160.6,161.49,160.6,161.36,51293.0,145.423,146.2289,145.423,146.1112,51293.0
2015-10-05 09:30:00,162.57,163.22,161.9,162.37,10172.0,147.2069,147.7954,146.6002,147.0258,10172.0
2015-10-05 10:00:00,162.04,162.82,162.03,162.15,11341.0,146.7269,147.4332,146.7179,146.8265,11341.0
2015-10-05 10:30:00,162.36,162.38,160.76,160.79,20808.0,147.0167,147.0348,145.5679,145.5951,20808.0
2015-10-05 11:00:00,160.8,160.96,160.11,160.26,21236.0,145.6041,145.749,144.9793,145.1152,21236.0
2015-10-05 11:30:00,160.27,160.76,160.15,160.41,16155.0,145.1242,145.5679,145.0155,145.251,16155.0
2015-10-05 12:00:00,160.92,161.09,160.22,160.24,14331.0,145.7128,145.8667,145.0789,145.097,14331.0
2015-10-05 12:30:00,160.27,160.4,159.75,159.76,12245.0,145.1242,145.2419,144.6533,144.6624,12245.0
2015-10-05 13:00:00,159.95,161.02,159.95,161.02,17007.0,144.8344,145.8033,144.8344,145.8033,17007.0
2015-10-05 13:30:00,160.96,161.33,160.81,160.98,9599.0,145.749,146.084,145.6132,145.7671,9599.0
2015-10-05 14:00:00,160.93,161.25,160.83,160.83,9221.0,145.7218,146.0116,145.6313,145.6313,9221.0
2015-10-05 14:30:00,161.04,161.04,160.51,160.74,14598.0,145.8214,145.8214,145.3415,145.5498,14598.0
2015-10-05 15:00:00,160.69,161.07,160.69,160.94,10521.0,145.5045,145.8486,145.5045,145.7309,10521.0
2015-10-05 15:30:00,161.04,161.3,160.83,160.89,28743.0,145.8214,146.0569,145.6313,145.6856,28743.0
2015-10-06 09:30:00,160.74,160.91,159.61,160.69,5519.0,145.5498,145.7037,144.5266,145.5045,5519.0
2015-10-06 10:00:00,160.4,161.15,160.4,160.92,12217.0,145.2419,145.921,145.2419,145.7128,12217.0
2015-10-06 10:30:00,161.02,161.02,160.46,160.67,13198.0,145.8033,145.8033,145.2963,145.4864,13198.0
2015-10-06 11:00:00,160.78,161.27,160.71,161.08,16401.0,145.586,146.0297,145.5226,145.8577,16401.0
2015-10-06 11:30:00,160.99,161.0,159.86,160.08,13522.0,145.7762,145.7852,144.753,144.9522,13522.0
2015-10-06 12:00:00,159.98,160.27,159.45,159.65,21259.0,144.8616,145.1242,144.3817,144.5628,21259.0
2015-10-06 12:30:00,159.51,160.01,159.42,160.0,5854.0,144.436,144.8888,144.3545,144.8797,5854.0
2015-10-06 13:00:00,160.05,160.34,159.63,159.63,26566.0,144.925,145.1876,144.5447,144.5447,26566.0
2015-10-06 13:30:00,159.57,160.62,159.39,160.49,16761.0,144.4904,145.4411,144.3274,145.3234,16761.0
2015-10-06 14:00:00,160.53,160.61,159.8,160.23,22541.0,145.3596,145.4321,144.6986,145.088,22541.0
2015-10-06 14:30:00,160.41,160.47,159.83,160.14,7625.0,145.251,145.3053,144.7258,145.0065,7625.0
2015-10-06 15:00:00,160.1,160.32,159.7,160.27,19894.0,144.9703,145.1695,144.6081,145.1242,19894.0
2015-10-06 15:30:00,160.37,160.69,160.0,160.57,50546.0,145.2148,145.5045,144.8797,145.3959,50546.0
2015-10-07 09:30:00,161.18,162.17,161.04,161.57,34165.0,145.9482,146.8447,145.8214,146.3014,34165.0
2015-10-07 10:00:00,161.55,162.33,161.54,162.12,12508.0,146.2832,146.9895,146.2742,146.7994,12508.0
2015-10-07 10:30:00,162.1,162.17,161.41,161.42,5063.0,146.7813,146.8447,146.1565,146.1655,5063.0
2015-10-07 11:00:00,161.65,161.7,160.64,160.76,6917.0,146.3738,146.4191,145.4592,145.5679,6917.0
2015-10-07 11:30:00,160.56,161.45,160.54,161.45,4802.0,145.3868,146.1927,145.3687,146.1927,4802.0
2015-10-07 12:00:00,161.43,161.44,160.76,160.93,7886.0,146.1746,146.1836,145.5679,145.7218,7886.0
2015-10-07 12:30:00,160.95,160.95,160.19,160.37,5700.0,145.7399,145.7399,145.0518,145.2148,5700.0
2015-10-07 13:00:00,160.36,160.86,160.35,160.62,11499.0,145.2057,145.6584,145.1966,145.4411,11499.0
2015-10-07 13:30:00,160.63,161.79,160.62,161.68,14026.0,145.4502,146.5006,145.4411,146.401,14026.0
2015-10-07 14:00:00,161.71,161.87,161.16,161.32,5500.0,146.4281,146.573,145.9301,146.075,5500.0
2015-10-07 14:30:00,161.42,161.75,161.2,161.21,9877.0,146.1655,146.4643,145.9663,145.9754,9877.0
2015-10-07 15:00:00,161.32,161.9,161.26,161.33,9376.0,146.075,146.6002,146.0206,146.084,9376.0
2015-10-07 15:30:00,161.28,161.91,161.08,161.85,32991.0,146.0388,146.6092,145.8577,146.5549,32991.0
2015-10-08 09:30:00,161.16,161.93,160.2,161.91,11567.0,145.9301,146.6273,145.0608,146.6092,11567.0
2015-10-08 10:00:00,161.59,162.35,161.52,161.95,8242.0,146.3195,147.0076,146.2561,146.6454,8242.0
2015-10-08 10:30:00,161.92,162.96,161.61,162.52,22067.0,146.6183,147.56,146.3376,147.1616,22067.0
2015-10-08 11:00:00,162.53,162.53,161.55,161.77,5700.0,147.1706,147.1706,146.2832,146.4825,5700.0
2015-10-08 11:30:00,161.63,161.7,161.18,161.51,12120.0,146.3557,146.4191,145.9482,146.247,12120.0
2015-10-08 12:00:00,161.48,161.73,161.27,161.5,7631.0,146.2199,146.4462,146.0297,146.238,7631.0
2015-10-08 12:30:00,161.4,161.78,161.3,161.46,3631.0,146.1474,146.4915,146.0569,146.2017,3631.0
2015-10-08 13:00:00,161.56,161.56,161.3,161.39,4340.0,146.2923,146.2923,146.0569,146.1384,4340.0
2015-10-08 13:30:00,161.39,161.48,161.2,161.44,4691.0,146.1384,146.2199,145.9663,146.1836,4691.0
2015-10-08 14:00:00,161.54,162.13,161.47,161.97,12367.0,146.2742,146.8084,146.2108,146.6636,12367.0
2015-10-08 14:30:00,161.9,162.56,161.9,162.45,6700.0,146.6002,147.1978,146.6002,147.0982,6700.0
2015-10-08 15:00:00,162.4,163.07,162.4,162.89,17210.0,147.0529,147.6596,147.0529,147.4966,17210.0
2015-10-08 15:30:00,162.9,163.05,162.57,162.65,27761.0,147.5057,147.6415,147.2069,147.2793,27761.0
2015-10-09 09:30:00,162.35,162.82,161.81,162.35,5580.0,147.0076,147.4332,146.5187,147.0076,5580.0
2015-10-09 10:00:00,162.3,162.45,161.79,162.41,5681.0,146.9624,147.0982,146.5006,147.062,5681.0
2015-10-09 10:30:00,162.4,163.09,162.2,162.85,28641.0,147.0529,147.6777,146.8718,147.4604,28641.0
2015-10-09 11:00:00,162.75,163.7,162.64,163.05,16162.0,147.3698,148.2301,147.2702,147.6415,16162.0
2015-10-09 11:30:00,162.9,163.32,162.65,162.88,29364.0,147.5057,147.886,147.2793,147.4876,29364.0
2015-10-09 12:00:00,163.0,163.19,162.35,162.5,34513.0,147.5962,147.7683,147.0076,147.1435,34513.0
2015-10-09 12:30:00,162.5,162.73,162.31,162.54,4045.0,147.1435,147.3517,146.9714,147.1797,4045.0
2015-10-09 13:00:00,162.62,162.62,162.22,162.47,4840.0,147.2521,147.2521,146.8899,147.1163,4840.0
2015-10-09 13:30:00,162.34,162.4,162.15,162.37,4242.0,146.9986,147.0529,146.8265,147.0258,4242.0
2015-10-09 14:00:00,162.25,162.72,162.25,162.72,3523.0,146.9171,147.3427,146.9171,147.3427,3523.0
2015-10-09 14:30:00,162.7,162.97,162.58,162.87,2513.0,147.3246,147.5691,147.2159,147.4785,2513.0
2015-10-09 15:00:00,162.84,163.08,162.75,163.02,7765.0,147.4513,147.6687,147.3698,147.6143,7765.0
2015-10-09 15:30:00,163.0,163.82,163.0,163.59,28010.0,147.5962,148.3387,147.5962,148.1305,28010.0
2015-10-12 09:30:00,163.52,163.74,161.21,163.4,11799.0,148.0671,148.2663,145.9754,147.9584,11799.0
2015-10-12 10:00:00,163.36,163.79,163.32,163.59,6302.0,147.9222,148.3116,147.886,148.1305,6302.0
2015-10-12 10:30:00,163.75,163.93,163.53,163.8,8687.0,148.2753,148.4383,148.0761,148.3206,8687.0
2015-10-12 11:00:00,163.69,164.37,163.56,164.28,11836.0,148.221,148.8367,148.1033,148.7553,11836.0
2015-10-12 11:30:00,164.67,164.91,164.18,164.71,8700.0,149.1084,149.3257,148.6647,149.1446,8700.0
2015-10-12 12:00:00,164.68,164.93,164.21,164.93,16225.0,149.1175,149.3438,148.6919,149.3438,16225.0
2015-10-12 12:30:00,164.79,164.83,164.35,164.6,8443.0,149.2171,149.2533,148.8186,149.045,8443.0
2015-10-12 13:00:00,164.6,164.72,164.33,164.33,2600.0,149.045,149.1537,148.8005,148.8005,2600.0
2015-10-12 13:30:00,164.33,164.47,164.33,164.39,2300.0,148.8005,148.9273,148.8005,148.8549,2300.0
2015-10-12 14:00:00,164.17,164.3,163.68,163.91,5234.0,148.6556,148.7734,148.212,148.4202,5234.0
2015-10-12 14:30:00,164.0,164.38,163.97,164.31,3600.0,148.5017,148.8458,148.4745,148.7824,3600.0
2015-10-12 15:00:00,164.26,164.56,164.1,164.37,4177.0,148.7371,149.0088,148.5923,148.8367,4177.0
2015-10-12 15:30:00,164.22,164.55,164.03,164.28,11503.0,148.7009,148.9997,148.5289,148.7553,11503.0
2015-10-13 09:30:00,163.61,164.76,163.57,164.14,7776.0,148.1486,149.1899,148.1123,148.6285,7776.0
2015-10-13 10:00:00,163.98,164.76,163.77,164.64,9325.0,148.4836,149.1899,148.2934,149.0812,9325.0
2015-10-13 10:30:00,164.69,164.87,164.42,164.68,10342.0,149.1265,149.2895,148.882,149.1175,10342.0
2015-10-13 11:00:00,164.68,165.05,164.3,164.3,5043.0,149.1175,149.4525,148.7734,148.7734,5043.0
2015-10-13 11:30:00,164.34,164.67,164.22,164.55,9207.0,148.8096,149.1084,148.7009,148.9997,9207.0
2015-10-13 12:00:00,164.52,164.61,164.2,164.3,7299.0,148.9726,149.0541,148.6828,148.7734,7299.0
2015-10-13 12:30:00,164.12,164.28,163.78,163.8,5653.0,148.6104,148.7553,148.3025,148.3206,5653.0
2015-10-13 13:00:00,163.71,164.02,163.55,163.89,11250.0,148.2391,148.5198,148.0942,148.4021,11250.0
2015-10-13 13:30:00,163.89,164.0,163.6,163.82,11081.0,148.4021,148.5017,148.1395,148.3387,11081.0
2015-10-13 14:00:00,163.82,163.86,163.4,163.4,18300.0,148.3387,148.3749,147.9584,147.9584,18300.0
2015-10-13 14:30:00,163.26,163.92,162.98,163.75,8900.0,147.8316,148.4293,147.5781,148.2753,8900.0
2015-10-13 15:00:00,163.74,164.19,163.6,163.9,27106.0,148.2663,148.6738,148.1395,148.4112,27106.0
2015-10-13 15:30:00,163.91,164.06,163.48,163.53,40200.0,148.4202,148.556,148.0309,148.0761,40200.0
2015-10-14 09:30:00,163.57,164.53,162.96,164.11,18879.0,148.1123,148.9816,147.56,148.6013,18879.0
2015-10-14 10:00:00,164.2,164.2,163.0,163.01,2795.0,148.6828,148.6828,147.5962,147.6053,2795.0
2015-10-14 10:30:00,163.05,163.35,162.33,162.91,5674.0,147.6415,147.9131,146.9895,147.5147,5674.0
2015-10-14 11:00:00,162.91,162.91,162.36,162.46,4862.0,147.5147,147.5147,147.0167,147.1072,4862.0
2015-10-14 11:30:00,162.61,163.29,162.38,162.62,9321.0,147.2431,147.8588,147.0348,147.2521,9321.0
2015-10-14 12:00:00,162.44,162.81,162.29,162.81,3985.0,147.0891,147.4242,146.9533,147.4242,3985.0
2015-10-14 12:30:00,162.76,163.55,162.76,163.5,2100.0,147.3789,148.0942,147.3789,148.049,2100.0
2015-10-14 13:00:00,163.35,163.42,162.79,162.79,3600.0,147.9131,147.9765,147.4061,147.4061,3600.0
2015-10-14 13:30:00,162.86,163.07,162.81,163.07,1843.0,147.4694,147.6596,147.4242,147.6596,1843.0
2015-10-14 14:00:00,162.85,163.01,162.12,162.17,7667.0,147.4604,147.6053,146.7994,146.8447,7667.0
2015-10-14 14:30:00,162.05,162.32,161.67,161.82,6546.0,146.736,146.9805,146.3919,146.5277,6546.0
2015-10-14 15:00:00,161.97,162.02,161.52,161.93,5075.0,146.6636,146.7088,146.2561,146.6273,5075.0
2015-10-14 15:30:00,162.07,162.15,161.64,162.1,15814.0,146.7541,146.8265,146.3647,146.7813,15814.0
2015-10-15 09:30:00,162.75,163.86,162.75,162.99,6866.0,147.3698,148.3749,147.3698,147.5872,6866.0
2015-10-15 10:00:00,162.94,163.63,162.94,163.32,5836.0,147.5419,148.1667,147.5419,147.886,5836.0
2015-10-15 10:30:00,163.27,164.06,163.27,163.98,7344.0,147.8407,148.556,147.8407,148.4836,7344.0
2015-10-15 11:00:00,163.82,164.06,163.11,164.06,14856.0,148.3387,148.556,147.6958,148.556,14856.0
2015-10-15 11:30:00,163.93,163.96,163.3,163.57,17879.0,148.4383,148.4655,147.8679,148.1123,17879.0
2015-10-15 12:00:00,163.48,163.61,163.23,163.46,5270.0,148.0309,148.1486,147.8045,148.0127,5270.0
2015-10-15 12:30:00,163.46,163.54,163.19,163.21,2822.0,148.0127,148.0852,147.7683,147.7864,2822.0
2015-10-15 13:00:00,163.22,163.56,163.02,163.37,9961.0,147.7954,148.1033,147.6143,147.9313,9961.0
2015-10-15 13:30:00,163.4,164.42,163.39,164.29,13018.0,147.9584,148.882,147.9494,148.7643,13018.0
2015-10-15 14:00:00,164.28,164.89,164.27,164.72,11433.0,148.7553,149.3076,148.7462,149.1537,11433.0
2015-10-15 14:30:00,164.82,164.85,164.27,164.69,20655.0,149.2442,149.2714,148.7462,149.1265,20655.0
2015-10-15 15:00:00,164.69,164.84,164.33,164.83,36149.0,149.1265,149.2623,148.8005,149.2533,36149.0
2015-10-15 15:30:00,164.75,165.09,164.49,164.63,51038.0,149.1808,149.4887,148.9454,149.0722,51038.0
2015-10-16 09:30:00,165.18,165.32,164.66,164.68,3507.0,149.5702,149.697,149.0993,149.1175,3507.0
2015-10-16 10:00:00,164.75,165.16,164.4,164.75,17542.0,149.1808,149.5521,148.8639,149.1808,17542.0
2015-10-16 10:30:00,164.76,164.97,164.45,164.81,13120.0,149.1899,149.38,148.9092,149.2352,13120.0
2015-10-16 11:00:00,164.81,165.25,164.54,164.95,12600.0,149.2352,149.6336,148.9907,149.3619,12600.0
2015-10-16 11:30:00,165.04,165.89,164.96,165.66,10641.0,149.4434,150.2131,149.371,150.0048,10641.0
2015-10-16 12:00:00,165.64,165.86,164.88,164.88,3910.0,149.9867,150.1859,149.2986,149.2986,3910.0
2015-10-16 12:30:00,164.84,165.05,164.4,164.6,5741.0,149.2623,149.4525,148.8639,149.045,5741.0
2015-10-16 13:00:00,164.64,164.82,164.52,164.52,5789.0,149.0812,149.2442,148.9726,148.9726,5789.0
2015-10-16 13:30:00,164.54,164.67,164.17,164.17,3250.0,148.9907,149.1084,148.6556,148.6556,3250.0
2015-10-16 14:00:00,164.0,164.78,163.62,164.78,7900.0,148.5017,149.208,148.1576,149.208,7900.0
2015-10-16 14:30:00,164.68,165.34,164.63,165.34,4885.0,149.1175,149.7151,149.0722,149.7151,4885.0
2015-10-16 15:00:00,165.35,165.42,164.85,165.34,6611.0,149.7241,149.7875,149.2714,149.7151,6611.0
2015-10-16 15:30:00,165.27,165.57,165.24,165.38,20462.0,149.6517,149.9233,149.6245,149.7513,20462.0
2015-10-19 09:30:00,165.11,166.31,164.07,166.03,11257.0,149.5068,150.5934,148.5651,150.3399,11257.0
2015-10-19 10:00:00,166.1,166.98,165.71,166.15,21030.0,150.4033,151.2001,150.0501,150.4485,21030.0
2015-10-19 10:30:00,166.35,166.74,165.94,166.48,12404.0,150.6296,150.9828,150.2584,150.7473,12404.0
2015-10-19 11:00:00,166.42,167.1,166.23,167.1,22261.0,150.693,151.3088,150.521,151.3088,22261.0
2015-10-19 11:30:00,166.92,168.15,166.69,168.15,23190.0,151.1458,152.2595,150.9375,152.2595,23190.0
2015-10-19 12:00:00,168.08,168.38,167.67,167.67,31794.0,152.1961,152.4678,151.8249,151.8249,31794.0
2015-10-19 12:30:00,167.69,167.83,166.99,167.44,18711.0,151.843,151.9698,151.2092,151.6166,18711.0
2015-10-19 13:00:00,167.43,167.61,166.78,167.03,11980.0,151.6076,151.7706,151.019,151.2454,11980.0
2015-10-19 13:30:00,167.12,167.33,166.86,167.2,9419.0,151.3269,151.517,151.0914,151.3993,9419.0
2015-10-19 14:00:00,167.2,168.18,167.2,168.17,12550.0,151.3993,152.2867,151.3993,152.2776,12550.0
2015-10-19 14:30:00,168.09,168.09,167.11,167.49,12735.0,152.2052,152.2052,151.3178,151.6619,12735.0
2015-10-19 15:00:00,167.56,167.61,167.06,167.06,20384.0,151.7253,151.7706,151.2725,151.2725,20384.0
2015-10-19 15:30:00,167.07,167.83,167.07,167.56,36553.0,151.2816,151.9698,151.2816,151.7253,36553.0
2015-10-20 09:30:00,167.42,168.0,167.42,167.66,4712.0,151.5985,152.1237,151.5985,151.8158,4712.0
2015-10-20 10:00:00,167.71,168.14,167.68,168.12,8471.0,151.8611,152.2505,151.8339,152.2324,8471.0
2015-10-20 10:30:00,167.68,168.09,167.32,167.44,7541.0,151.8339,152.2052,151.508,151.6166,7541.0
2015-10-20 11:00:00,167.49,167.94,167.32,167.81,14565.0,151.6619,152.0694,151.508,151.9517,14565.0
2015-10-20 11:30:00,167.7,167.75,166.72,167.01,8265.0,151.8521,151.8973,150.9647,151.2273,8265.0
2015-10-20 12:00:00,166.98,167.1,166.34,166.55,4839.0,151.2001,151.3088,150.6206,150.8107,4839.0
2015-10-20 12:30:00,166.5,166.5,165.92,166.34,8141.0,150.7655,150.7655,150.2403,150.6206,8141.0
2015-10-20 13:00:00,166.44,167.07,166.36,166.68,4700.0,150.7111,151.2816,150.6387,150.9284,4700.0
2015-10-20 13:30:00,166.67,167.12,166.55,167.06,20469.0,150.9194,151.3269,150.8107,151.2725,20469.0
2015-10-20 14:00:00,167.06,167.63,166.79,167.63,13619.0,151.2725,151.7887,151.0281,151.7887,13619.0
2015-10-20 14:30:00,167.51,167.58,167.3,167.56,10338.0,151.68,151.7434,151.4899,151.7253,10338.0
2015-10-20 15:00:00,167.47,167.61,167.22,167.46,10905.0,151.6438,151.7706,151.4174,151.6347,10905.0
2015-10-20 15:30:00,167.56,168.05,167.33,168.01,59411.0,151.7253,152.169,151.517,152.1328,59411.0
2015-10-21 09:30:00,168.66,168.81,167.65,168.03,12663.0,152.7213,152.8572,151.8068,152.1509,12663.0
2015-10-21 10:00:00,167.81,167.98,166.86,166.97,6194.0,151.9517,152.1056,151.0914,151.191,6194.0
2015-10-21 10:30:00,166.96,168.61,166.96,168.5,16088.0,151.182,152.6761,151.182,152.5765,16088.0
2015-10-21 11:00:00,168.47,168.48,167.97,168.06,10594.0,152.5493,152.5583,152.0965,152.178,10594.0
2015-10-21 11:30:00,167.87,169.42,167.87,168.78,24575.0,152.006,153.4095,152.006,152.83,24575.0
2015-10-21 12:00:00,168.78,169.2,168.24,168.7,25678.0,152.83,153.2103,152.341,152.7576,25678.0
2015-10-21 12:30:00,168.91,169.55,168.62,168.72,15988.0,152.9477,153.5272,152.6851,152.7757,15988.0
2015-10-21 13:00:00,168.61,168.64,168.29,168.29,17357.0,152.6761,152.7032,152.3863,152.3863,17357.0
2015-10-21 13:30:00,168.39,168.46,167.84,167.88,26466.0,152.4769,152.5402,151.9788,152.015,26466.0
2015-10-21 14:00:00,167.88,168.45,167.87,168.45,14825.0,152.015,152.5312,152.006,152.5312,14825.0
2015-10-21 14:30:00,168.42,168.95,168.28,168.51,15263.0,152.504,152.9839,152.3772,152.5855,15263.0
2015-10-21 15:00:00,168.51,168.91,168.18,168.36,23829.0,152.5855,152.9477,152.2867,152.4497,23829.0
2015-10-21 15:30:00,168.27,168.42,167.8,168.22,54042.0,152.3682,152.504,151.9426,152.3229,54042.0
2015-10-22 09:30:00,169.42,170.67,168.57,170.59,7256.0,153.4095,154.5414,152.6398,154.4689,7256.0
2015-10-22 10:00:00,170.56,170.87,170.0,170.0,10805.0,154.4418,154.7225,153.9347,153.9347,10805.0
2015-10-22 10:30:00,169.95,171.24,169.82,171.24,7684.0,153.8894,155.0575,153.7717,155.0575,7684.0
2015-10-22 11:00:00,171.24,171.24,170.22,170.34,6772.0,155.0575,155.0575,154.1339,154.2426,6772.0
2015-10-22 11:30:00,170.54,171.48,170.33,171.26,49434.0,154.4237,155.2748,154.2335,155.0756,49434.0
2015-10-22 12:00:00,171.36,171.87,170.88,171.33,24385.0,155.1662,155.628,154.7315,155.139,24385.0
2015-10-22 12:30:00,171.47,172.06,171.31,171.47,9126.0,155.2658,155.8,155.1209,155.2658,9126.0
2015-10-22 13:00:00,171.41,171.93,170.96,171.37,12358.0,155.2115,155.6823,154.804,155.1752,12358.0
2015-10-22 13:30:00,171.38,171.7,171.1,171.69,7963.0,155.1843,155.4741,154.9308,155.465,7963.0
2015-10-22 14:00:00,171.62,171.64,171.07,171.55,9421.0,155.4016,155.4197,154.9036,155.3382,9421.0
2015-10-22 14:30:00,171.53,171.73,171.06,171.58,18907.0,155.3201,155.5012,154.8945,155.3654,18907.0
2015-10-22 15:00:00,171.93,172.69,171.6,172.69,30107.0,155.6823,156.3705,155.3835,156.3705,30107.0
2015-10-22 15:30:00,172.69,173.4,172.32,173.36,81503.0,156.3705,157.0134,156.0355,156.9772,81503.0
2015-10-23 09:30:00,174.48,175.27,173.5,175.27,34751.0,157.9913,158.7067,157.1039,158.7067,34751.0
2015-10-23 10:00:00,175.39,176.67,175.0,175.81,42145.0,158.8153,159.9744,158.4622,159.1956,42145.0
2015-10-23 10:30:00,175.4,175.59,174.41,174.86,25139.0,158.8244,158.9964,157.928,158.3354,25139.0
2015-10-23 11:00:00,174.71,175.46,174.59,174.92,14375.0,158.1996,158.8787,158.0909,158.3898,14375.0
2015-10-23 11:30:00,174.9,175.14,174.58,174.9,23246.0,158.3716,158.589,158.0819,158.3716,23246.0
2015-10-23 12:00:00,174.9,175.34,174.55,175.34,15639.0,158.3716,158.7701,158.0547,158.7701,15639.0
2015-10-23 12:30:00,175.07,175.28,174.72,175.08,18046.0,158.5256,158.7157,158.2087,158.5346,18046.0
2015-10-23 13:00:00,174.99,175.84,174.88,175.66,18998.0,158.4531,159.2228,158.3535,159.0598,18998.0
2015-10-23 13:30:00,175.78,176.12,175.66,176.09,24561.0,159.1685,159.4764,159.0598,159.4492,24561.0
2015-10-23 14:00:00,176.03,176.74,175.99,176.46,23349.0,159.3949,160.0378,159.3586,159.7842,23349.0
2015-10-23 14:30:00,176.43,177.28,176.04,176.46,20898.0,159.7571,160.5267,159.4039,159.7842,20898.0
2015-10-23 15:00:00,176.46,176.88,175.66,175.67,16968.0,159.7842,160.1645,159.0598,159.0689,16968.0
2015-10-23 15:30:00,175.74,176.23,175.74,176.0,40472.0,159.1323,159.576,159.1323,159.3677,40472.0
2015-10-26 09:30:00,176.06,176.2,175.53,176.06,5342.0,159.422,159.5488,158.9421,159.422,5342.0
2015-10-26 10:00:00,175.78,176.24,175.08,175.77,6741.0,159.1685,159.585,158.5346,159.1594,6741.0
2015-10-26 10:30:00,175.59,176.49,175.59,176.05,4347.0,158.9964,159.8114,158.9964,159.413,4347.0
2015-10-26 11:00:00,176.14,177.14,176.02,176.64,9338.0,159.4945,160.4,159.3858,159.9472,9338.0
2015-10-26 11:30:00,176.35,176.47,175.82,175.9,5118.0,159.6846,159.7933,159.2047,159.2771,5118.0
2015-10-26 12:00:00,175.95,176.58,175.76,176.18,3279.0,159.3224,159.8929,159.1504,159.5307,3279.0
2015-10-26 12:30:00,176.13,176.49,175.69,175.69,8415.0,159.4854,159.8114,159.087,159.087,8415.0
2015-10-26 13:00:00,175.83,175.99,175.54,175.58,8180.0,159.2138,159.3586,158.9512,158.9874,8180.0
2015-10-26 13:30:00,175.68,175.75,175.36,175.72,15603.0,159.0779,159.1413,158.7882,159.1142,15603.0
2015-10-26 14:00:00,175.7,176.11,175.56,175.57,6924.0,159.096,159.4673,158.9693,158.9783,6924.0
2015-10-26 14:30:00,175.5,176.14,175.4,175.95,19582.0,158.9149,159.4945,158.8244,159.3224,19582.0
2015-10-26 15:00:00,175.88,176.06,175.86,175.92,7228.0,159.259,159.422,159.2409,159.2953,7228.0
2015-10-26 15:30:00,175.89,176.19,175.84,176.01,38507.0,159.2681,159.5397,159.2228,159.3767,38507.0
2015-10-27 09:30:00,175.65,176.47,175.45,175.62,6956.0,159.0508,159.7933,158.8697,159.0236,6956.0
2015-10-27 10:00:00,175.46,175.46,174.58,175.18,13021.0,158.8787,158.8787,158.0819,158.6252,13021.0
2015-10-27 10:30:00,175.17,175.63,175.16,175.44,8814.0,158.6161,159.0327,158.6071,158.8606,8814.0
2015-10-27 11:00:00,175.41,176.1,175.41,175.82,13376.0,158.8334,159.4582,158.8334,159.2047,13376.0
2015-10-27 11:30:00,175.81,176.1,175.75,175.92,11134.0,159.1956,159.4582,159.1413,159.2953,11134.0
2015-10-27 12:00:00,175.97,176.38,175.49,176.17,49193.0,159.3405,159.7118,158.9059,159.5216,49193.0
2015-10-27 12:30:00,176.08,176.26,175.42,175.43,32151.0,159.4401,159.6031,158.8425,158.8516,32151.0
2015-10-27 13:00:00,175.31,175.48,174.19,174.22,30309.0,158.7429,158.8968,157.7287,157.7559,30309.0
2015-10-27 13:30:00,174.23,174.5,173.32,173.56,27548.0,157.765,158.0094,156.941,157.1583,27548.0
2015-10-27 14:00:00,173.51,173.71,173.01,173.48,21088.0,157.113,157.2941,156.6603,157.0858,21088.0
2015-10-27 14:30:00,173.49,173.53,172.68,172.68,25673.0,157.0949,157.1311,156.3614,156.3614,25673.0
2015-10-27 15:00:00,172.73,174.1,172.73,173.91,44894.0,156.4067,157.6472,156.4067,157.4752,44894.0
2015-10-27 15:30:00,173.93,174.14,173.52,173.91,62666.0,157.4933,157.6835,157.1221,157.4752,62666.0
2015-10-28 09:30:00,174.47,174.85,173.47,174.78,10007.0,157.9823,158.3264,157.0768,158.263,10007.0
2015-10-28 10:00:00,174.86,175.2,174.44,174.44,12850.0,158.3354,158.6433,157.9551,157.9551,12850.0
2015-10-28 10:30:00,174.46,175.06,174.12,174.74,12248.0,157.9732,158.5165,157.6654,158.2268,12248.0
2015-10-28 11:00:00,174.85,175.1,174.54,174.83,9741.0,158.3264,158.5527,158.0457,158.3083,9741.0
2015-10-28 11:30:00,174.84,175.1,174.7,175.09,8615.0,158.3173,158.5527,158.1905,158.5437,8615.0
2015-10-28 12:00:00,175.09,175.12,174.85,175.12,8000.0,158.5437,158.5709,158.3264,158.5709,8000.0
2015-10-28 12:30:00,174.99,174.99,174.33,174.77,7300.0,158.4531,158.4531,157.8555,158.2539,7300.0
2015-10-28 13:00:00,174.78,174.84,174.54,174.59,6183.0,158.263,158.3173,158.0457,158.0909,6183.0
2015-10-28 13:30:00,174.63,174.89,174.42,174.65,6937.0,158.1272,158.3626,157.937,158.1453,6937.0
2015-10-28 14:00:00,174.65,174.65,173.58,174.18,10620.0,158.1453,158.1453,157.1764,157.7197,10620.0
2015-10-28 14:30:00,174.42,174.42,173.73,174.19,8400.0,157.937,157.937,157.3122,157.7287,8400.0
2015-10-28 15:00:00,174.27,175.0,174.21,174.51,9607.0,157.8012,158.4622,157.7469,158.0185,9607.0
2015-10-28 15:30:00,174.78,175.63,174.7,175.43,42464.0,158.263,159.0327,158.1905,158.8516,42464.0
2015-10-29 09:30:00,175.49,175.49,173.15,173.77,12252.0,158.9059,158.9059,156.787,157.3484,12252.0
2015-10-29 10:00:00,173.81,175.17,173.76,174.45,13940.0,157.3847,158.6161,157.3394,157.9642,13940.0
2015-10-29 10:30:00,174.46,175.25,174.35,174.8,9951.0,157.9732,158.6886,157.8736,158.2811,9951.0
2015-10-29 11:00:00,174.8,175.38,174.55,175.38,13606.0,158.2811,158.8063,158.0547,158.8063,13606.0
2015-10-29 11:30:00,175.42,175.43,174.99,175.14,8416.0,158.8425,158.8516,158.4531,158.589,8416.0
2015-10-29 12:00:00,175.14,175.47,175.01,175.23,8917.0,158.589,158.8878,158.4712,158.6705,8917.0
2015-10-29 12:30:00,175.1,175.58,175.1,175.29,11282.0,158.5527,158.9874,158.5527,158.7248,11282.0
2015-10-29 13:00:00,175.33,175.47,175.21,175.34,7672.0,158.761,158.8878,158.6523,158.7701,7672.0
2015-10-29 13:30:00,175.32,175.38,175.0,175.13,10344.0,158.752,158.8063,158.4622,158.5799,10344.0
2015-10-29 14:00:00,175.17,175.84,175.17,175.5,16612.0,158.6161,159.2228,158.6161,158.9149,16612.0
2015-10-29 14:30:00,175.53,175.77,175.13,175.16,18184.0,158.9421,159.1594,158.5799,158.6071,18184.0
2015-10-29 15:00:00,175.19,175.69,175.16,175.64,23633.0,158.6342,159.087,158.6071,159.0417,23633.0
2015-10-29 15:30:00,175.59,175.81,175.08,175.18,65053.0,158.9964,159.1956,158.5346,158.6252,65053.0
2015-10-30 09:30:00,175.55,176.15,174.1,174.87,19440.0,158.9602,159.5035,157.6472,158.3445,19440.0
2015-10-30 10:00:00,174.84,175.85,174.56,175.47,16061.0,158.3173,159.2319,158.0638,158.8878,16061.0
2015-10-30 10:30:00,175.43,175.78,174.92,175.34,16593.0,158.8516,159.1685,158.3898,158.7701,16593.0
2015-10-30 11:00:00,175.34,175.76,175.28,175.69,11128.0,158.7701,159.1504,158.7157,159.087,11128.0
2015-10-30 11:30:00,175.8,176.28,175.7,176.06,11379.0,159.1866,159.6212,159.096,159.422,11379.0
2015-10-30 12:00:00,175.98,176.15,175.69,175.69,9034.0,159.3496,159.5035,159.087,159.087,9034.0
2015-10-30 12:30:00,175.69,176.1,175.58,176.02,14514.0,159.087,159.4582,158.9874,159.3858,14514.0
2015-10-30 13:00:00,175.97,176.44,175.48,176.13,28428.0,159.3405,159.7661,158.8968,159.4854,28428.0
2015-10-30 13:30:00,176.2,176.58,176.0,176.24,10086.0,159.5488,159.8929,159.3677,159.585,10086.0
2015-10-30 14:00:00,176.21,176.21,175.74,175.76,8785.0,159.5578,159.5578,159.1323,159.1504,8785.0
2015-10-30 14:30:00,175.79,176.22,175.64,176.09,14821.0,159.1775,159.5669,159.0417,159.4492,14821.0
2015-10-30 15:00:00,176.01,176.01,175.48,175.73,20636.0,159.3767,159.3767,158.8968,159.1232,20636.0
2015-10-30 15:30:00,175.77,176.0,175.1,175.19,59045.0,159.1594,159.3677,158.5527,158.6342,59045.0
2015-11-02 09:30:00,174.73,175.88,174.39,175.14,27862.0,158.2177,159.259,157.9098,158.589,27862.0
2015-11-02 10:00:00,175.13,175.39,174.76,175.19,15455.0,158.5799,158.8153,158.2449,158.6342,15455.0
2015-11-02 10:30:00,175.19,175.19,174.53,174.71,13059.0,158.6342,158.6342,158.0366,158.1996,13059.0
2015-11-02 11:00:00,174.71,175.06,174.61,174.68,11205.0,158.1996,158.5165,158.1091,158.1724,11205.0
2015-11-02 11:30:00,174.67,174.94,174.16,174.45,18515.0,158.1634,158.4079,157.7016,157.9642,18515.0
2015-11-02 12:00:00,174.34,174.34,173.61,173.8,17953.0,157.8646,157.8646,157.2036,157.3756,17953.0
2015-11-02 12:30:00,173.65,174.77,173.65,174.77,11830.0,157.2398,158.2539,157.2398,158.2539,11830.0
2015-11-02 13:00:00,174.78,175.18,174.46,174.61,13919.0,158.263,158.6252,157.9732,158.1091,13919.0
2015-11-02 13:30:00,174.58,174.7,174.43,174.59,10482.0,158.0819,158.1905,157.9461,158.0909,10482.0
2015-11-02 14:00:00,174.59,175.0,174.15,174.15,17411.0,158.0909,158.4622,157.6925,157.6925,17411.0
2015-11-02 14:30:00,174.2,175.0,174.15,174.96,20091.0,157.7378,158.4622,157.6925,158.426,20091.0
2015-11-02 15:00:00,174.88,175.2,174.82,175.18,18896.0,158.3535,158.6433,158.2992,158.6252,18896.0
2015-11-02 15:30:00,175.18,175.39,175.0,175.18,45209.0,158.6252,158.8153,158.4622,158.6252,45209.0
2015-11-03 09:30:00,174.94,175.55,173.71,174.73,14275.0,158.4079,158.9602,157.2941,158.2177,14275.0
2015-11-03 10:00:00,174.78,174.9,173.61,173.67,20618.0,158.263,158.3716,157.2036,157.2579,20618.0
2015-11-03 10:30:00,173.83,174.22,172.71,173.28,19154.0,157.4028,157.7559,156.3886,156.9047,19154.0
2015-11-03 11:00:00,173.28,173.72,173.15,173.21,10117.0,156.9047,157.3032,156.787,156.8414,10117.0
2015-11-03 11:30:00,173.3,174.07,173.26,173.98,10620.0,156.9228,157.6201,156.8866,157.5386,10620.0
2015-11-03 12:00:00,173.96,174.14,173.47,173.62,14690.0,157.5205,157.6835,157.0768,157.2126,14690.0
2015-11-03 12:30:00,173.77,174.25,173.31,173.46,8100.0,157.3484,157.7831,156.9319,157.0677,8100.0
2015-11-03 13:00:00,173.65,173.65,172.67,172.78,10644.0,157.2398,157.2398,156.3524,156.452,10644.0
2015-11-03 13:30:00,172.79,173.66,172.79,173.44,10316.0,156.461,157.2488,156.461,157.0496,10316.0
2015-11-03 14:00:00,173.55,173.57,172.48,172.87,18638.0,157.1492,157.1673,156.1803,156.5335,18638.0
2015-11-03 14:30:00,173.06,173.14,172.67,172.96,17443.0,156.7055,156.778,156.3524,156.615,17443.0
2015-11-03 15:00:00,172.91,173.04,172.71,172.92,17572.0,156.5697,156.6874,156.3886,156.5788,17572.0
2015-11-03 15:30:00,172.98,173.1,172.7,172.95,30537.0,156.6331,156.7417,156.3795,156.6059,30537.0
2015-11-04 09:30:00,173.08,174.34,172.35,173.13,14544.0,156.7236,157.8646,156.0626,156.7689,14544.0
2015-11-04 10:00:00,172.9,173.81,172.9,173.07,10016.0,156.5606,157.3847,156.5606,156.7146,10016.0
2015-11-04 10:30:00,172.95,173.55,172.36,172.48,17226.0,156.6059,157.1492,156.0717,156.1803,17226.0
2015-11-04 11:00:00,172.47,173.37,172.29,172.8,13323.0,156.1713,156.9862,156.0083,156.4701,13323.0
2015-11-04 11:30:00,172.75,173.19,172.57,172.6,11835.0,156.4248,156.8232,156.2618,156.289,11835.0
2015-11-04 12:00:00,172.63,173.36,172.63,173.22,6687.0,156.3162,156.9772,156.3162,156.8504,6687.0
2015-11-04 12:30:00,173.15,173.46,172.82,173.05,14646.0,156.787,157.0677,156.4882,156.6965,14646.0
2015-11-04 13:00:00,173.08,173.16,172.5,172.75,13106.0,156.7236,156.7961,156.1984,156.4248,13106.0
2015-11-04 13:30:00,172.62,173.3,172.62,173.23,26393.0,156.3071,156.9228,156.3071,156.8595,26393.0
2015-11-04 14:00:00,173.31,173.57,173.15,173.32,31330.0,156.9319,157.1673,156.787,156.941,31330.0
2015-11-04 14:30:00,173.24,174.19,173.24,174.02,21901.0,156.8685,157.7287,156.8685,157.5748,21901.0
2015-11-04 15:00:00,174.06,174.66,173.73,174.36,15306.0,157.611,158.1543,157.3122,157.8827,15306.0
2015-11-04 15:30:00,174.31,174.32,173.72,173.84,35093.0,157.8374,157.8465,157.3032,157.4118,35093.0
2015-11-05 09:30:00,173.9,174.99,173.83,174.99,7478.0,157.4661,158.4531,157.4028,158.4531,7478.0
2015-11-05 10:00:00,175.05,175.37,174.29,174.36,15107.0,158.5075,158.7972,157.8193,157.8827,15107.0
2015-11-05 10:30:00,173.81,174.54,173.81,174.0,5267.0,157.3847,158.0457,157.3847,157.5567,5267.0
2015-11-05 11:00:00,174.2,174.5,173.76,174.05,7236.0,157.7378,158.0094,157.3394,157.602,7236.0
2015-11-05 11:30:00,173.92,174.88,173.76,174.83,39313.0,157.4843,158.3535,157.3394,158.3083,39313.0
2015-11-05 12:00:00,175.02,175.25,174.39,174.63,13773.0,158.4803,158.6886,157.9098,158.1272,13773.0
2015-11-05 12:30:00,174.51,174.65,174.08,174.1,13370.0,158.0185,158.1453,157.6291,157.6472,13370.0
2015-11-05 13:00:00,174.2,174.62,174.2,174.47,20369.0,157.7378,158.1181,157.7378,157.9823,20369.0
2015-11-05 13:30:00,174.6,175.12,174.47,175.12,4476.0,158.1,158.5709,157.9823,158.5709,4476.0
2015-11-05 14:00:00,175.04,175.18,174.89,174.89,7067.0,158.4984,158.6252,158.3626,158.3626,7067.0
2015-11-05 14:30:00,174.88,175.1,174.79,175.1,7665.0,158.3535,158.5527,158.272,158.5527,7665.0
2015-11-05 15:00:00,175.04,175.28,174.84,175.07,9550.0,158.4984,158.7157,158.3173,158.5256,9550.0
2015-11-05 15:30:00,175.07,175.07,174.33,174.49,35739.0,158.5256,158.5256,157.8555,158.0004,35739.0
2015-11-06 09:30:00,174.76,176.0,174.41,175.01,20262.0,158.2449,159.3677,157.928,158.4712,20262.0
2015-11-06 10:00:00,174.86,174.9,173.33,173.57,16499.0,158.3354,158.3716,156.95,157.1673,16499.0
2015-11-06 10:30:00,173.61,173.98,173.4,173.4,7984.0,157.2036,157.5386,157.0134,157.0134,7984.0
2015-11-06 11:00:00,173.42,173.52,172.6,172.6,8180.0,157.0315,157.1221,156.289,156.289,8180.0
2015-11-06 11:30:00,172.66,173.43,172.66,173.15,7182.0,156.3433,157.0406,156.3433,156.787,7182.0
2015-11-06 12:00:00,173.17,173.38,172.87,172.96,8407.0,156.8051,156.9953,156.5335,156.615,8407.0
2015-11-06 12:30:00,173.11,173.13,172.71,172.84,4709.0,156.7508,156.7689,156.3886,156.5063,4709.0
2015-11-06 13:00:00,172.9,172.91,172.58,172.7,4820.0,156.5606,156.5697,156.2709,156.3795,4820.0
2015-11-06 13:30:00,172.58,172.68,172.34,172.55,6710.0,156.2709,156.3614,156.0536,156.2437,6710.0
2015-11-06 14:00:00,172.57,173.08,172.57,173.08,4683.0,156.2618,156.7236,156.2618,156.7236,4683.0
2015-11-06 14:30:00,173.02,173.03,172.66,173.03,6245.0,156.6693,156.6784,156.3433,156.6784,6245.0
2015-11-06 15:00:00,173.03,173.28,172.92,173.02,9747.0,156.6784,156.9047,156.5788,156.6693,9747.0
2015-11-06 15:30:00,173.05,173.41,173.01,173.39,28915.0,156.6965,157.0225,156.6603,157.0043,28915.0
2015-11-09 09:30:00,173.12,174.06,172.07,172.08,6449.0,156.7599,157.611,155.8091,155.8181,6449.0
2015-11-09 10:00:00,172.24,173.03,171.92,172.37,12434.0,155.963,156.6784,155.6733,156.0807,12434.0
2015-11-09 10:30:00,172.37,173.39,172.29,172.93,15907.0,156.0807,157.0043,156.0083,156.5878,15907.0
2015-11-09 11:00:00,172.92,173.15,172.14,172.68,13005.0,156.5788,156.787,155.8725,156.3614,13005.0
2015-11-09 11:30:00,172.68,173.09,172.37,172.52,23174.0,156.3614,156.7327,156.0807,156.2166,23174.0
2015-11-09 12:00:00,172.42,172.85,172.34,172.6,8915.0,156.126,156.5154,156.0536,156.289,8915.0
2015-11-09 12:30:00,172.57,173.08,172.52,172.57,12926.0,156.2618,156.7236,156.2166,156.2618,12926.0
2015-11-09 13:00:00,172.71,172.71,171.8,172.59,8831.0,156.3886,156.3886,155.5646,156.2799,8831.0
2015-11-09 13:30:00,172.28,173.05,172.28,172.97,21219.0,155.9992,156.6965,155.9992,156.624,21219.0
2015-11-09 14:00:00,172.98,173.26,172.78,173.08,16294.0,156.6331,156.8866,156.452,156.7236,16294.0
2015-11-09 14:30:00,173.13,173.38,172.83,173.13,9711.0,156.7689,156.9953,156.4973,156.7689,9711.0
2015-11-09 15:00:00,173.28,174.0,173.03,173.75,20151.0,156.9047,157.5567,156.6784,157.3303,20151.0
2015-11-09 15:30:00,173.96,174.35,173.62,174.0,73835.0,157.5205,157.8736,157.2126,157.5567,73835.0
2015-11-10 09:30:00,173.54,174.86,173.04,174.33,8927.0,157.1402,158.3354,156.6874,157.8555,8927.0
2015-11-10 10:00:00,174.42,174.77,173.86,173.92,14079.0,157.937,158.2539,157.4299,157.4843,14079.0
2015-11-10 10:30:00,174.05,174.24,173.45,173.63,23954.0,157.602,157.774,157.0587,157.2217,23954.0
2015-11-10 11:00:00,173.58,173.65,172.85,172.93,10835.0,157.1764,157.2398,156.5154,156.5878,10835.0
2015-11-10 11:30:00,172.93,173.65,172.91,173.57,11025.0,156.5878,157.2398,156.5697,157.1673,11025.0
2015-11-10 12:00:00,173.69,174.28,173.68,174.28,7100.0,157.276,157.8102,157.2669,157.8102,7100.0
2015-11-10 12:30:00,174.07,174.14,173.63,173.85,7467.0,157.6201,157.6835,157.2217,157.4209,7467.0
2015-11-10 13:00:00,173.85,173.85,173.46,173.8,8443.0,157.4209,157.4209,157.0677,157.3756,8443.0
2015-11-10 13:30:00,173.92,174.05,173.53,173.8,8059.0,157.4843,157.602,157.1311,157.3756,8059.0
2015-11-10 14:00:00,173.79,174.3,173.66,174.11,9573.0,157.3665,157.8283,157.2488,157.6563,9573.0
2015-11-10 14:30:00,174.18,174.4,174.07,174.12,13339.0,157.7197,157.9189,157.6201,157.6654,13339.0
2015-11-10 15:00:00,174.12,174.71,174.01,174.7,23636.0,157.6654,158.1996,157.5658,158.1905,23636.0
2015-11-10 15:30:00,174.77,175.39,174.71,175.08,58965.0,158.2539,158.8153,158.1996,158.5346,58965.0
2015-11-11 09:30:00,175.55,175.66,174.42,174.58,15863.0,158.9602,159.0598,157.937,158.0819,15863.0
2015-11-11 10:00:00,174.57,174.85,174.32,174.42,10637.0,158.0728,158.3264,157.8465,157.937,10637.0
2015-11-11 10:30:00,174.5,174.85,174.3,174.74,12616.0,158.0094,158.3264,157.8283,158.2268,12616.0
2015-11-11 11:00:00,174.82,175.55,174.67,175.16,24455.0,158.2992,158.9602,158.1634,158.6071,24455.0
2015-11-11 11:30:00,175.39,175.4,174.86,175.03,23387.0,158.8153,158.8244,158.3354,158.4894,23387.0
2015-11-11 12:00:00,175.13,175.27,174.88,175.05,30269.0,158.5799,158.7067,158.3535,158.5075,30269.0
2015-11-11 12:30:00,174.97,175.45,174.97,175.39,15060.0,158.435,158.8697,158.435,158.8153,15060.0
2015-11-11 13:00:00,175.47,175.65,175.2,175.48,37743.0,158.8878,159.0508,158.6433,158.8968,37743.0
2015-11-11 13:30:00,175.59,175.71,174.96,174.96,11420.0,158.9964,159.1051,158.426,158.426,11420.0
2015-11-11 14:00:00,174.96,175.43,174.94,175.28,15919.0,158.426,158.8516,158.4079,158.7157,15919.0
2015-11-11 14:30:00,175.32,175.46,175.12,175.15,11900.0,158.752,158.8787,158.5709,158.598,11900.0
2015-11-11 15:00:00,175.16,175.16,174.67,174.86,17735.0,158.6071,158.6071,158.1634,158.3354,17735.0
2015-11-11 15:30:00,174.87,175.34,174.75,174.93,24126.0,158.3445,158.7701,158.2358,158.3988,24126.0
2015-11-12 09:30:00,173.85,175.06,173.85,174.75,13588.0,157.4209,158.5165,157.4209,158.2358,13588.0
2015-11-12 10:00:00,174.7,175.03,174.41,174.52,8839.0,158.1905,158.4894,157.928,158.0276,8839.0
2015-11-12 10:30:00,174.24,175.43,174.2,175.43,9935.0,157.774,158.8516,157.7378,158.8516,9935.0
2015-11-12 11:00:00,175.08,175.24,174.87,174.91,6854.0,158.5346,158.6795,158.3445,158.3807,6854.0
2015-11-12 11:30:00,174.93,174.93,174.25,174.42,16500.0,158.3988,158.3988,157.7831,157.937,16500.0
2015-11-12 12:00:00,174.5,174.51,173.83,174.24,11221.0,158.0094,158.0185,157.4028,157.774,11221.0
2015-11-12 12:30:00,174.25,174.48,174.0,174.27,10100.0,157.7831,157.9913,157.5567,157.8012,10100.0
2015-11-12 13:00:00,174.37,174.93,174.36,174.86,8462.0,157.8917,158.3988,157.8827,158.3354,8462.0
2015-11-12 13:30:00,174.86,175.16,174.78,174.78,22189.0,158.3354,158.6071,158.263,158.263,22189.0
2015-11-12 14:00:00,174.66,175.0,174.64,174.89,6536.0,158.1543,158.4622,158.1362,158.3626,6536.0
2015-11-12 14:30:00,174.96,175.01,174.65,174.71,23180.0,158.426,158.4712,158.1453,158.1996,23180.0
2015-11-12 15:00:00,174.79,174.92,174.49,174.83,12383.0,158.272,158.3898,158.0004,158.3083,12383.0
2015-11-12 15:30:00,174.8,174.88,173.89,173.94,36365.0,158.2811,158.3535,157.4571,157.5024,36365.0
2015-11-13 09:30:00,173.27,173.74,169.49,169.5,56195.0,156.8957,157.3213,153.4729,153.482,56195.0
2015-11-13 10:00:00,169.63,169.63,168.32,168.71,57360.0,153.5997,153.5997,152.4135,152.7666,57360.0
2015-11-13 10:30:00,168.7,169.14,168.17,168.94,50018.0,152.7576,153.156,152.2776,152.9749,50018.0
2015-11-13 11:00:00,168.99,169.05,167.75,168.12,24051.0,153.0202,153.0745,151.8973,152.2324,24051.0
2015-11-13 11:30:00,168.12,168.85,168.12,168.67,14881.0,152.2324,152.8934,152.2324,152.7304,14881.0
2015-11-13 12:00:00,168.7,169.66,168.7,169.6,29031.0,152.7576,153.6268,152.7576,153.5725,29031.0
2015-11-13 12:30:00,169.6,169.61,168.79,169.09,16353.0,153.5725,153.5816,152.8391,153.1107,16353.0
2015-11-13 13:00:00,169.19,169.38,168.35,168.66,18586.0,153.2013,153.3733,152.4406,152.7213,18586.0
2015-11-13 13:30:00,168.66,168.67,167.78,168.02,22455.0,152.7213,152.7304,151.9245,152.1418,22455.0
2015-11-13 14:00:00,168.0,168.09,167.11,167.11,23460.0,152.1237,152.2052,151.3178,151.3178,23460.0
2015-11-13 14:30:00,167.24,167.36,166.88,167.16,25462.0,151.4355,151.5442,151.1095,151.3631,25462.0
2015-11-13 15:00:00,167.23,167.45,166.51,166.64,50717.0,151.4265,151.6257,150.7745,150.8922,50717.0
2015-11-13 15:30:00,166.66,167.11,166.54,166.87,50913.0,150.9103,151.3178,150.8017,151.1005,50913.0
2015-11-16 09:30:00,166.53,167.31,166.23,166.62,10925.0,150.7926,151.4989,150.521,150.8741,10925.0
2015-11-16 10:00:00,166.62,167.21,166.6,166.77,11289.0,150.8741,151.4084,150.856,151.0099,11289.0
2015-11-16 10:30:00,166.74,167.49,166.58,166.89,10558.0,150.9828,151.6619,150.8379,151.1186,10558.0
2015-11-16 11:00:00,167.16,167.7,166.78,167.11,10687.0,151.3631,151.8521,151.019,151.3178,10687.0
2015-11-16 11:30:00,167.2,168.02,167.17,168.02,10450.0,151.3993,152.1418,151.3721,152.1418,10450.0
2015-11-16 12:00:00,167.99,168.64,167.92,168.55,7720.0,152.1147,152.7032,152.0513,152.6217,7720.0
2015-11-16 12:30:00,168.57,169.01,168.56,168.69,8166.0,152.6398,153.0383,152.6308,152.7485,8166.0
2015-11-16 13:00:00,168.72,168.74,167.73,168.18,12241.0,152.7757,152.7938,151.8792,152.2867,12241.0
2015-11-16 13:30:00,168.08,168.41,167.96,168.31,10367.0,152.1961,152.495,152.0875,152.4044,10367.0
2015-11-16 14:00:00,168.42,168.66,168.22,168.58,20527.0,152.504,152.7213,152.3229,152.6489,20527.0
2015-11-16 14:30:00,168.6,168.95,168.52,168.74,6121.0,152.667,152.9839,152.5946,152.7938,6121.0
2015-11-16 15:00:00,168.82,169.35,168.57,169.09,21815.0,152.8662,153.3461,152.6398,153.1107,21815.0
2015-11-16 15:30:00,169.12,169.18,168.85,169.12,37696.0,153.1379,153.1922,152.8934,153.1379,37696.0
2015-11-17 09:30:00,169.54,169.92,168.64,169.64,4214.0,153.5182,153.8623,152.7032,153.6087,4214.0
2015-11-17 10:00:00,169.69,169.69,168.79,169.12,13827.0,153.654,153.654,152.8391,153.1379,13827.0
2015-11-17 10:30:00,169.22,169.6,169.13,169.16,13890.0,153.2284,153.5725,153.1469,153.1741,13890.0
2015-11-17 11:00:00,169.34,169.64,168.99,169.64,7833.0,153.3371,153.6087,153.0202,153.6087,7833.0
2015-11-17 11:30:00,169.62,170.3,169.62,170.07,5910.0,153.5906,154.2064,153.5906,153.9981,5910.0
2015-11-17 12:00:00,170.09,170.37,170.01,170.06,3650.0,154.0162,154.2697,153.9438,153.989,3650.0
2015-11-17 12:30:00,170.07,170.22,169.84,170.22,9296.0,153.9981,154.1339,153.7898,154.1339,9296.0
2015-11-17 13:00:00,170.22,170.42,169.85,170.0,10790.0,154.1339,154.315,153.7989,153.9347,10790.0
2015-11-17 13:30:00,170.0,170.34,169.72,170.11,5890.0,153.9347,154.2426,153.6812,154.0343,5890.0
2015-11-17 14:00:00,170.22,170.69,170.21,170.22,12055.0,154.1339,154.5595,154.1249,154.1339,12055.0
2015-11-17 14:30:00,170.25,170.25,169.85,170.14,11800.0,154.1611,154.1611,153.7989,154.0615,11800.0
2015-11-17 15:00:00,170.13,170.14,169.59,169.75,14318.0,154.0524,154.0615,153.5634,153.7083,14318.0
2015-11-17 15:30:00,169.77,170.06,169.52,169.57,23185.0,153.7264,153.989,153.5001,153.5453,23185.0
2015-11-18 09:30:00,169.97,170.21,169.23,170.0,21171.0,153.9075,154.1249,153.2375,153.9347,21171.0
2015-11-18 10:00:00,170.0,170.16,168.58,168.59,10178.0,153.9347,154.0796,152.6489,152.658,10178.0
2015-11-18 10:30:00,168.87,169.33,168.74,168.8,19027.0,152.9115,153.328,152.7938,152.8481,19027.0
2015-11-18 11:00:00,168.85,169.1,168.5,169.04,25997.0,152.8934,153.1198,152.5765,153.0654,25997.0
2015-11-18 11:30:00,169.21,169.52,169.2,169.42,13031.0,153.2194,153.5001,153.2103,153.4095,13031.0
2015-11-18 12:00:00,169.49,169.5,169.31,169.44,15590.0,153.4729,153.482,153.3099,153.4276,15590.0
2015-11-18 12:30:00,169.43,169.48,169.2,169.29,18261.0,153.4186,153.4638,153.2103,153.2918,18261.0
2015-11-18 13:00:00,169.31,169.35,168.97,169.03,66072.0,153.3099,153.3461,153.002,153.0564,66072.0
2015-11-18 13:30:00,168.98,170.11,168.76,169.99,39647.0,153.0111,154.0343,152.8119,153.9256,39647.0
2015-11-18 14:00:00,170.04,170.78,169.95,170.78,31546.0,153.9709,154.641,153.8894,154.641,31546.0
2015-11-18 14:30:00,170.78,171.17,170.42,171.17,12039.0,154.641,154.9941,154.315,154.9941,12039.0
2015-11-18 15:00:00,171.18,171.37,170.92,170.92,14916.0,155.0032,155.1752,154.7678,154.7678,14916.0
2015-11-18 15:30:00,170.85,171.49,170.75,171.37,64898.0,154.7044,155.2839,154.6138,155.1752,64898.0
2015-11-19 09:30:00,171.5,172.42,170.59,171.05,37199.0,155.293,156.126,154.4689,154.8855,37199.0
2015-11-19 10:00:00,171.2,171.42,170.8,170.9,33085.0,155.0213,155.2205,154.6591,154.7497,33085.0
2015-11-19 10:30:00,170.9,171.07,170.51,170.98,21905.0,154.7497,154.9036,154.3965,154.8221,21905.0
2015-11-19 11:00:00,170.97,171.01,170.6,170.91,12013.0,154.813,154.8493,154.478,154.7587,12013.0
2015-11-19 11:30:00,170.82,170.82,170.04,170.47,16653.0,154.6772,154.6772,153.9709,154.3603,16653.0
2015-11-19 12:00:00,170.34,170.49,169.98,170.24,15300.0,154.2426,154.3784,153.9166,154.152,15300.0
2015-11-19 12:30:00,170.09,170.24,169.4,169.45,21270.0,154.0162,154.152,153.3914,153.4367,21270.0
2015-11-19 13:00:00,169.4,170.15,168.78,169.84,73988.0,153.3914,154.0705,152.83,153.7898,73988.0
2015-11-19 13:30:00,169.88,169.88,168.95,169.13,56355.0,153.826,153.826,152.9839,153.1469,56355.0
2015-11-19 14:00:00,169.08,169.65,169.01,169.3,62929.0,153.1016,153.6178,153.0383,153.3009,62929.0
2015-11-19 14:30:00,169.59,169.92,169.42,169.92,21654.0,153.5634,153.8623,153.4095,153.8623,21654.0
2015-11-19 15:00:00,169.92,169.92,169.23,169.54,27855.0,153.8623,153.8623,153.2375,153.5182,27855.0
2015-11-19 15:30:00,169.54,169.74,169.09,169.16,92058.0,153.5182,153.6993,153.1107,153.1741,92058.0
2015-11-20 09:30:00,169.99,170.04,168.86,168.86,14063.0,153.9256,153.9709,152.9024,152.9024,14063.0
2015-11-20 10:00:00,168.88,170.08,168.88,169.94,13166.0,152.9205,154.0071,152.9205,153.8804,13166.0
2015-11-20 10:30:00,169.59,170.81,169.23,170.65,12892.0,153.5634,154.6682,153.2375,154.5233,12892.0
2015-11-20 11:00:00,170.46,170.46,169.79,169.92,15410.0,154.3512,154.3512,153.7445,153.8623,15410.0
2015-11-20 11:30:00,169.79,170.16,169.67,169.88,6615.0,153.7445,154.0796,153.6359,153.826,6615.0
2015-11-20 12:00:00,169.77,169.77,169.11,169.22,14541.0,153.7264,153.7264,153.1288,153.2284,14541.0
2015-11-20 12:30:00,169.29,170.52,169.29,170.52,21964.0,153.2918,154.4056,153.2918,154.4056,21964.0
2015-11-20 13:00:00,170.52,170.61,169.96,170.47,18695.0,154.4056,154.4871,153.8985,154.3603,18695.0
2015-11-20 13:30:00,170.37,170.52,170.09,170.52,5672.0,154.2697,154.4056,154.0162,154.4056,5672.0
2015-11-20 14:00:00,170.46,170.82,170.26,170.3,15563.0,154.3512,154.6772,154.1701,154.2064,15563.0
2015-11-20 14:30:00,170.4,170.46,170.09,170.16,7776.0,154.2969,154.3512,154.0162,154.0796,7776.0
2015-11-20 15:00:00,170.16,170.43,170.1,170.38,10810.0,154.0796,154.3241,154.0253,154.2788,10810.0
2015-11-20 15:30:00,170.44,170.58,169.98,170.14,56552.0,154.3331,154.4599,153.9166,154.0615,56552.0
2015-11-23 09:30:00,169.73,170.51,169.08,169.87,17342.0,153.6902,154.3965,153.1016,153.817,17342.0
2015-11-23 10:00:00,170.08,170.55,170.08,170.24,14178.0,154.0071,154.4327,154.0071,154.152,14178.0
2015-11-23 10:30:00,170.22,170.32,169.62,170.03,12842.0,154.1339,154.2245,153.5906,153.9619,12842.0
2015-11-23 11:00:00,170.26,170.27,169.75,170.22,10369.0,154.1701,154.1792,153.7083,154.1339,10369.0
2015-11-23 11:30:00,170.08,170.59,170.03,170.25,17131.0,154.0071,154.4689,153.9619,154.1611,17131.0
2015-11-23 12:00:00,170.46,170.65,170.33,170.46,4251.0,154.3512,154.5233,154.2335,154.3512,4251.0
2015-11-23 12:30:00,170.53,170.6,170.25,170.29,4104.0,154.4146,154.478,154.1611,154.1973,4104.0
2015-11-23 13:00:00,170.32,170.45,170.14,170.45,5794.0,154.2245,154.3422,154.0615,154.3422,5794.0
2015-11-23 13:30:00,170.35,170.65,170.22,170.43,8924.0,154.2516,154.5233,154.1339,154.3241,8924.0
2015-11-23 14:00:00,170.51,170.55,169.87,169.98,7212.0,154.3965,154.4327,153.817,153.9166,7212.0
2015-11-23 14:30:00,169.98,170.0,169.6,169.98,5900.0,153.9166,153.9347,153.5725,153.9166,5900.0
2015-11-23 15:00:00,169.99,170.4,169.87,170.4,5273.0,153.9256,154.2969,153.817,154.2969,5273.0
2015-11-23 15:30:00,170.4,170.58,169.91,169.98,35186.0,154.2969,154.4599,153.8532,153.9166,35186.0
2015-11-24 09:30:00,168.93,169.67,167.5,168.75,8270.0,152.9658,153.6359,151.671,152.8028,8270.0
2015-11-24 10:00:00,168.79,168.87,168.1,168.75,8400.0,152.8391,152.9115,152.2143,152.8028,8400.0
2015-11-24 10:30:00,168.68,168.75,167.62,168.0,7819.0,152.7394,152.8028,151.7796,152.1237,7819.0
2015-11-24 11:00:00,168.0,168.32,167.79,168.27,7077.0,152.1237,152.4135,151.9336,152.3682,7077.0
2015-11-24 11:30:00,168.41,169.22,168.33,169.03,10016.0,152.495,153.2284,152.4225,153.0564,10016.0
2015-11-24 12:00:00,169.0,169.48,168.64,168.75,6118.0,153.0292,153.4638,152.7032,152.8028,6118.0
2015-11-24 12:30:00,168.9,169.19,168.55,168.73,6700.0,152.9387,153.2013,152.6217,152.7847,6700.0
2015-11-24 13:00:00,168.78,169.19,168.75,169.01,8610.0,152.83,153.2013,152.8028,153.0383,8610.0
2015-11-24 13:30:00,169.11,169.38,168.92,169.06,12399.0,153.1288,153.3733,152.9568,153.0835,12399.0
2015-11-24 14:00:00,169.19,169.65,169.04,169.55,12986.0,153.2013,153.6178,153.0654,153.5272,12986.0
2015-11-24 14:30:00,169.36,170.01,169.24,170.01,9508.0,153.3552,153.9438,153.2465,153.9438,9508.0
2015-11-24 15:00:00,169.98,170.58,169.79,170.37,15991.0,153.9166,154.4599,153.7445,154.2697,15991.0
2015-11-24 15:30:00,170.29,170.65,170.23,170.54,58225.0,154.1973,154.5233,154.143,154.4237,58225.0
2015-11-25 09:30:00,169.98,170.02,166.74,169.23,8974.0,154.3162,154.3525,151.3748,153.6353,8974.0
2015-11-25 10:00:00,169.56,170.3,169.42,169.98,13370.0,153.9349,154.6067,153.8078,154.3162,13370.0
2015-11-25 10:30:00,170.0,170.8,169.91,170.54,20135.0,154.3344,155.0607,154.2527,154.8246,20135.0
2015-11-25 11:00:00,170.56,170.56,169.79,169.8,6074.0,154.8428,154.8428,154.1437,154.1528,6074.0
2015-11-25 11:30:00,169.85,170.66,169.79,170.23,21869.0,154.1982,154.9336,154.1437,154.5432,21869.0
2015-11-25 12:00:00,170.29,170.29,169.94,170.04,5395.0,154.5977,154.5977,154.2799,154.3707,5395.0
2015-11-25 12:30:00,170.08,170.34,169.94,169.96,4397.0,154.407,154.6431,154.2799,154.2981,4397.0
2015-11-25 13:00:00,169.97,169.97,169.57,169.74,4200.0,154.3072,154.3072,153.944,154.0984,4200.0
2015-11-25 13:30:00,169.68,169.86,169.52,169.81,4649.0,154.0439,154.2073,153.8986,154.1619,4649.0
2015-11-25 14:00:00,169.81,170.15,169.69,170.15,5193.0,154.1619,154.4706,154.053,154.4706,5193.0
2015-11-25 14:30:00,170.02,170.3,169.85,170.0,5390.0,154.3525,154.6067,154.1982,154.3344,5390.0
2015-11-25 15:00:00,170.09,170.14,169.76,169.91,11299.0,154.4161,154.4615,154.1165,154.2527,11299.0
2015-11-25 15:30:00,169.84,169.85,169.28,169.47,53340.0,154.1891,154.1982,153.6807,153.8532,53340.0
2015-11-27 09:30:00,169.35,169.8,168.69,168.81,2568.0,153.7443,154.1528,153.1451,153.2541,2568.0
2015-11-27 10:00:00,168.83,169.95,168.42,169.84,10326.0,153.2722,154.289,152.9,154.1891,10326.0
2015-11-27 10:30:00,170.02,170.48,169.86,170.38,12954.0,154.3525,154.7702,154.2073,154.6794,12954.0
2015-11-27 11:00:00,170.43,170.73,170.29,170.71,3831.0,154.7248,154.9971,154.5977,154.979,3831.0
2015-11-27 11:30:00,170.58,170.68,170.16,170.49,11098.0,154.8609,154.9517,154.4796,154.7792,11098.0
2015-11-27 12:00:00,170.57,170.94,170.5,170.9,10824.0,154.8519,155.1878,154.7883,155.1515,10824.0
2015-11-27 12:30:00,170.89,171.0,170.58,170.75,14908.0,155.1424,155.2422,154.8609,155.0153,14908.0
2015-11-30 09:30:00,171.32,171.47,170.28,170.59,8434.0,155.5328,155.6689,154.5886,154.87,8434.0
2015-11-30 10:00:00,170.77,170.92,170.29,170.64,9500.0,155.0334,155.1696,154.5977,154.9154,9500.0
2015-11-30 10:30:00,170.53,170.72,170.39,170.71,15251.0,154.8156,154.988,154.6885,154.979,15251.0
2015-11-30 11:00:00,170.66,170.7,170.07,170.16,6826.0,154.9336,154.9699,154.3979,154.4796,6826.0
2015-11-30 11:30:00,170.08,170.08,169.75,169.87,5342.0,154.407,154.407,154.1074,154.2164,5342.0
2015-11-30 12:00:00,169.94,169.97,169.51,169.7,5097.0,154.2799,154.3072,153.8895,154.062,5097.0
2015-11-30 12:30:00,169.7,169.82,169.43,169.73,12796.0,154.062,154.171,153.8169,154.0893,12796.0
2015-11-30 13:00:00,169.78,170.15,169.73,169.97,17856.0,154.1347,154.4706,154.0893,154.3072,17856.0
2015-11-30 13:30:00,170.01,170.32,169.91,170.32,5398.0,154.3435,154.6249,154.2527,154.6249,5398.0
2015-11-30 14:00:00,170.22,170.31,169.92,169.92,9803.0,154.5341,154.6158,154.2618,154.2618,9803.0
2015-11-30 14:30:00,170.04,170.1,169.79,170.01,6270.0,154.3707,154.4252,154.1437,154.3435,6270.0
2015-11-30 15:00:00,169.91,170.03,169.74,169.82,7956.0,154.2527,154.3616,154.0984,154.171,7956.0
2015-11-30 15:30:00,169.8,170.17,169.47,169.64,43171.0,154.1528,154.4887,153.8532,154.0076,43171.0
2015-12-01 09:30:00,170.73,171.11,169.59,170.32,11749.0,154.9971,155.3421,153.9622,154.6249,11749.0
2015-12-01 10:00:00,170.55,170.87,169.66,170.05,15344.0,154.8337,155.1242,154.0257,154.3798,15344.0
2015-12-01 10:30:00,170.0,170.44,169.62,170.03,9666.0,154.3344,154.7338,153.9894,154.3616,9666.0
2015-12-01 11:00:00,170.23,170.61,169.94,170.16,10447.0,154.5432,154.8882,154.2799,154.4796,10447.0
2015-12-01 11:30:00,170.17,170.84,170.17,170.52,11058.0,154.4887,155.097,154.4887,154.8065,11058.0
2015-12-01 12:00:00,170.57,170.98,170.5,170.9,3600.0,154.8519,155.2241,154.7883,155.1515,3600.0
2015-12-01 12:30:00,170.93,171.29,170.82,170.95,7474.0,155.1787,155.5055,155.0788,155.1968,7474.0
2015-12-01 13:00:00,171.02,171.14,170.74,170.83,10498.0,155.2604,155.3693,155.0062,155.0879,10498.0
2015-12-01 13:30:00,170.9,171.04,170.8,170.97,12072.0,155.1515,155.2786,155.0607,155.215,12072.0
2015-12-01 14:00:00,171.01,171.16,170.84,170.96,11594.0,155.2513,155.3875,155.097,155.2059,11594.0
2015-12-01 14:30:00,171.0,171.41,170.94,171.08,11252.0,155.2422,155.6145,155.1878,155.3149,11252.0
2015-12-01 15:00:00,171.09,171.24,170.96,171.15,23712.0,155.3239,155.4601,155.2059,155.3784,23712.0
2015-12-01 15:30:00,171.03,171.4,170.76,171.3,28387.0,155.2695,155.6054,155.0244,155.5146,28387.0
2015-12-02 09:30:00,171.34,171.34,170.41,170.78,5824.0,155.5509,155.5509,154.7066,155.0425,5824.0
2015-12-02 10:00:00,170.81,171.34,170.49,171.33,14749.0,155.0698,155.5509,154.7792,155.5418,14749.0
2015-12-02 10:30:00,171.24,171.91,171.02,171.91,33318.0,155.4601,156.0684,155.2604,156.0684,33318.0
2015-12-02 11:00:00,171.75,172.16,171.75,172.05,14038.0,155.9231,156.2953,155.9231,156.1955,14038.0
2015-12-02 11:30:00,171.86,171.94,171.26,171.44,10113.0,156.023,156.0956,155.4783,155.6417,10113.0
2015-12-02 12:00:00,171.31,171.57,170.93,171.34,7990.0,155.5237,155.7597,155.1787,155.5509,7990.0
2015-12-02 12:30:00,171.42,171.64,171.2,171.22,3000.0,155.6235,155.8233,155.4238,155.442,3000.0
2015-12-02 13:00:00,171.06,171.14,170.83,170.98,4551.0,155.2967,155.3693,155.0879,155.2241,4551.0
2015-12-02 13:30:00,170.94,171.22,170.84,171.06,6699.0,155.1878,155.442,155.097,155.2967,6699.0
2015-12-02 14:00:00,171.12,171.12,170.82,171.01,9430.0,155.3512,155.3512,155.0788,155.2513,9430.0
2015-12-02 14:30:00,170.94,171.03,170.86,171.03,11115.0,155.1878,155.2695,155.1151,155.2695,11115.0
2015-12-02 15:00:00,170.98,171.16,170.93,171.09,9599.0,155.2241,155.3875,155.1787,155.3239,9599.0
2015-12-02 15:30:00,171.06,171.29,170.83,171.09,34763.0,155.2967,155.5055,155.0879,155.3239,34763.0
2015-12-03 09:30:00,171.65,171.65,170.06,170.28,29311.0,155.8323,155.8323,154.3889,154.5886,29311.0
2015-12-03 10:00:00,170.08,171.01,169.4,171.0,14107.0,154.407,155.2513,153.7897,155.2422,14107.0
2015-12-03 10:30:00,170.98,171.22,170.5,170.98,8392.0,155.2241,155.442,154.7883,155.2241,8392.0
2015-12-03 11:00:00,171.13,171.74,171.01,171.64,4300.0,155.3603,155.9141,155.2513,155.8233,4300.0
2015-12-03 11:30:00,171.5,171.65,171.19,171.49,23777.0,155.6962,155.8323,155.4147,155.6871,23777.0
2015-12-03 12:00:00,171.45,171.5,170.38,170.6,17297.0,155.6508,155.6962,154.6794,154.8791,17297.0
2015-12-03 12:30:00,170.61,170.89,170.34,170.51,29182.0,154.8882,155.1424,154.6431,154.7974,29182.0
2015-12-03 13:00:00,170.51,170.76,169.96,170.52,15057.0,154.7974,155.0244,154.2981,154.8065,15057.0
2015-12-03 13:30:00,170.53,170.54,169.43,169.43,6210.0,154.8156,154.8246,153.8169,153.8169,6210.0
2015-12-03 14:00:00,169.43,169.52,168.51,168.69,12531.0,153.8169,153.8986,152.9817,153.1451,12531.0
2015-12-03 14:30:00,168.64,168.75,167.84,168.75,8827.0,153.0997,153.1996,152.3734,153.1996,8827.0
2015-12-03 15:00:00,168.78,168.87,168.31,168.58,14869.0,153.2268,153.3085,152.8001,153.0452,14869.0
2015-12-03 15:30:00,168.42,169.32,168.37,169.26,47303.0,152.9,153.7171,152.8546,153.6626,47303.0
2015-12-04 09:30:00,169.4,172.17,169.24,171.84,10923.0,153.7897,156.3044,153.6444,156.0048,10923.0
2015-12-04 10:00:00,171.84,171.86,170.76,171.31,14520.0,156.0048,156.023,155.0244,155.5237,14520.0
2015-12-04 10:30:00,171.29,172.2,171.07,172.15,13252.0,155.5055,156.3317,155.3058,156.2863,13252.0
2015-12-04 11:00:00,172.15,172.36,172.01,172.08,9890.0,156.2863,156.4769,156.1592,156.2227,9890.0
2015-12-04 11:30:00,171.96,172.45,171.15,171.48,10731.0,156.1138,156.5586,155.3784,155.678,10731.0
2015-12-04 12:00:00,171.5,171.73,171.33,171.33,5889.0,155.6962,155.905,155.5418,155.5418,5889.0
2015-12-04 12:30:00,171.46,172.35,171.44,172.31,10441.0,155.6599,156.4678,155.6417,156.4315,10441.0
2015-12-04 13:00:00,172.38,172.86,172.38,172.79,9220.0,156.4951,156.9308,156.4951,156.8673,9220.0
2015-12-04 13:30:00,172.79,172.91,172.59,172.73,23129.0,156.8673,156.9762,156.6857,156.8128,23129.0
2015-12-04 14:00:00,172.73,172.89,172.38,172.67,12724.0,156.8128,156.9581,156.4951,156.7584,12724.0
2015-12-04 14:30:00,172.66,173.36,172.46,173.25,8341.0,156.7493,157.3848,156.5677,157.2849,8341.0
2015-12-04 15:00:00,173.21,173.78,173.0,173.19,21667.0,157.2486,157.7661,157.0579,157.2304,21667.0
2015-12-04 15:30:00,173.1,173.44,172.94,173.04,41702.0,157.1487,157.4574,157.0035,157.0943,41702.0
2015-12-07 09:30:00,173.11,173.32,171.99,173.2,30954.0,157.1578,157.3485,156.141,157.2395,30954.0
2015-12-07 10:00:00,173.16,173.19,172.66,172.83,19387.0,157.2032,157.2304,156.7493,156.9036,19387.0
2015-12-07 10:30:00,172.87,172.95,172.05,172.43,19082.0,156.9399,157.0125,156.1955,156.5405,19082.0
2015-12-07 11:00:00,172.48,172.57,171.98,172.15,13901.0,156.5859,156.6676,156.1319,156.2863,13901.0
2015-12-07 11:30:00,172.2,172.89,172.19,172.89,5567.0,156.3317,156.9581,156.3226,156.9581,5567.0
2015-12-07 12:00:00,172.93,173.02,172.54,172.6,4598.0,156.9944,157.0761,156.6403,156.6948,4598.0
2015-12-07 12:30:00,172.6,172.6,171.67,171.83,18312.0,156.6948,156.6948,155.8505,155.9958,18312.0
2015-12-07 13:00:00,171.8,172.25,171.71,172.07,3813.0,155.9685,156.3771,155.8868,156.2136,3813.0
2015-12-07 13:30:00,171.99,172.04,171.5,171.68,4131.0,156.141,156.1864,155.6962,155.8596,4131.0
2015-12-07 14:00:00,171.75,172.08,171.69,172.08,5275.0,155.9231,156.2227,155.8687,156.2227,5275.0
2015-12-07 14:30:00,172.06,172.19,171.6,171.62,3619.0,156.2046,156.3226,155.787,155.8051,3619.0
2015-12-07 15:00:00,171.54,172.03,171.37,171.81,7400.0,155.7325,156.1773,155.5781,155.9776,7400.0
2015-12-07 15:30:00,171.87,171.98,171.52,171.76,28082.0,156.0321,156.1319,155.7143,155.9322,28082.0
2015-12-08 09:30:00,170.79,171.93,170.55,171.46,18271.0,155.0516,156.0865,154.8337,155.6599,18271.0
2015-12-08 10:00:00,171.04,171.42,170.78,170.83,12599.0,155.2786,155.6235,155.0425,155.0879,12599.0
2015-12-08 10:30:00,170.42,171.98,170.41,171.49,9373.0,154.7157,156.1319,154.7066,155.6871,9373.0
2015-12-08 11:00:00,171.45,172.7,171.45,172.64,11200.0,155.6508,156.7856,155.6508,156.7311,11200.0
2015-12-08 11:30:00,172.4,173.16,172.25,172.52,12700.0,156.5132,157.2032,156.3771,156.6222,12700.0
2015-12-08 12:00:00,172.28,173.08,171.92,173.06,10774.0,156.4043,157.1306,156.0775,157.1124,10774.0
2015-12-08 12:30:00,172.89,173.18,172.57,173.17,10922.0,156.9581,157.2214,156.6676,157.2123,10922.0
2015-12-08 13:00:00,173.15,173.39,172.65,172.97,7545.0,157.1941,157.412,156.7402,157.0307,7545.0
2015-12-08 13:30:00,172.98,173.02,172.63,172.74,6316.0,157.0398,157.0761,156.722,156.8219,6316.0
2015-12-08 14:00:00,172.77,173.49,172.64,172.82,9569.0,156.8491,157.5028,156.7311,156.8945,9569.0
2015-12-08 14:30:00,172.82,173.14,172.15,172.15,7074.0,156.8945,157.185,156.2863,156.2863,7074.0
2015-12-08 15:00:00,172.36,172.8,172.1,172.2,12417.0,156.4769,156.8764,156.2409,156.3317,12417.0
2015-12-08 15:30:00,172.21,172.81,172.16,172.53,46573.0,156.3407,156.8854,156.2953,156.6313,46573.0
2015-12-09 09:30:00,172.48,172.87,171.55,172.87,26528.0,156.5859,156.9399,155.7416,156.9399,26528.0
2015-12-09 10:00:00,172.5,173.07,172.1,172.77,7741.0,156.604,157.1215,156.2409,156.8491,7741.0
2015-12-09 10:30:00,172.45,173.29,172.45,172.8,3600.0,156.5586,157.3212,156.5586,156.8764,3600.0
2015-12-09 11:00:00,172.78,173.11,171.92,172.19,12058.0,156.8582,157.1578,156.0775,156.3226,12058.0
2015-12-09 11:30:00,172.01,172.09,170.91,171.11,7710.0,156.1592,156.2318,155.1605,155.3421,7710.0
2015-12-09 12:00:00,170.96,171.08,170.57,170.57,4073.0,155.2059,155.3149,154.8519,154.8519,4073.0
2015-12-09 12:30:00,170.45,170.49,169.68,169.8,51448.0,154.7429,154.7792,154.0439,154.1528,51448.0
2015-12-09 13:00:00,169.81,170.43,169.37,169.63,88029.0,154.1619,154.7248,153.7624,153.9985,88029.0
2015-12-09 13:30:00,169.66,170.47,169.65,170.24,59017.0,154.0257,154.7611,154.0166,154.5523,59017.0
2015-12-09 14:00:00,170.15,170.2,169.57,169.64,40191.0,154.4706,154.516,153.944,154.0076,40191.0
2015-12-09 14:30:00,169.69,169.99,168.91,169.16,24250.0,154.053,154.3253,153.3448,153.5718,24250.0
2015-12-09 15:00:00,168.94,169.29,168.86,168.99,11614.0,153.3721,153.6898,153.2994,153.4175,11614.0
2015-12-09 15:30:00,169.02,169.5,168.51,168.62,51163.0,153.4447,153.8805,152.9817,153.0816,51163.0
2015-12-10 09:30:00,168.88,169.41,168.04,169.07,16629.0,153.3176,153.7988,152.555,153.4901,16629.0
2015-12-10 10:00:00,169.04,170.19,168.71,170.04,20857.0,153.4629,154.5069,153.1633,154.3707,20857.0
2015-12-10 10:30:00,169.91,170.49,169.5,169.73,8923.0,154.2527,154.7792,153.8805,154.0893,8923.0
2015-12-10 11:00:00,169.56,169.96,169.45,169.6,12818.0,153.9349,154.2981,153.8351,153.9713,12818.0
2015-12-10 11:30:00,169.38,169.48,169.21,169.47,10230.0,153.7715,153.8623,153.6172,153.8532,10230.0
2015-12-10 12:00:00,169.41,170.08,169.29,169.9,21177.0,153.7988,154.407,153.6898,154.2436,21177.0
2015-12-10 12:30:00,169.78,170.73,169.63,170.65,7828.0,154.1347,154.9971,153.9985,154.9245,7828.0
2015-12-10 13:00:00,170.63,170.63,170.42,170.42,2624.0,154.9063,154.9063,154.7157,154.7157,2624.0
2015-12-10 13:30:00,170.37,170.69,170.35,170.69,4702.0,154.6703,154.9608,154.6521,154.9608,4702.0
2015-12-10 14:00:00,170.62,171.08,170.44,170.96,7100.0,154.8973,155.3149,154.7338,155.2059,7100.0
2015-12-10 14:30:00,171.16,171.16,170.61,170.7,6750.0,155.3875,155.3875,154.8882,154.9699,6750.0
2015-12-10 15:00:00,170.6,170.67,169.99,170.12,8570.0,154.8791,154.9427,154.3253,154.4433,8570.0
2015-12-10 15:30:00,170.23,170.68,170.09,170.52,42286.0,154.5432,154.9517,154.4161,154.8065,42286.0
2015-12-11 09:30:00,169.22,170.04,169.1,169.81,38177.0,153.6263,154.3707,153.5173,154.1619,38177.0
2015-12-11 10:00:00,169.77,170.34,168.84,169.26,17689.0,154.1256,154.6431,153.2813,153.6626,17689.0
2015-12-11 10:30:00,169.13,169.5,168.17,168.17,8357.0,153.5446,153.8805,152.673,152.673,8357.0
2015-12-11 11:00:00,168.15,168.5,167.88,168.31,6097.0,152.6549,152.9726,152.4098,152.8001,6097.0
2015-12-11 11:30:00,168.15,168.67,167.94,168.59,3925.0,152.6549,153.127,152.4642,153.0543,3925.0
2015-12-11 12:00:00,168.25,168.42,167.5,167.74,5718.0,152.7457,152.9,152.0648,152.2827,5718.0
2015-12-11 12:30:00,167.64,168.19,167.62,167.91,5886.0,152.1919,152.6912,152.1737,152.437,5886.0
2015-12-11 13:00:00,167.99,168.26,167.77,167.92,16157.0,152.5096,152.7547,152.3099,152.4461,16157.0
2015-12-11 13:30:00,168.01,168.14,167.55,168.0,6803.0,152.5278,152.6458,152.1102,152.5187,6803.0
2015-12-11 14:00:00,168.02,168.75,168.02,168.07,9920.0,152.5369,153.1996,152.5369,152.5822,9920.0
2015-12-11 14:30:00,167.99,168.19,167.64,167.95,8628.0,152.5096,152.6912,152.1919,152.4733,8628.0
2015-12-11 15:00:00,167.88,167.96,167.3,167.54,12602.0,152.4098,152.4824,151.8832,152.1011,12602.0
2015-12-11 15:30:00,167.67,168.3,167.28,168.21,39889.0,152.2191,152.791,151.865,152.7093,39889.0
2015-12-14 09:30:00,168.08,169.49,167.95,168.84,26848.0,152.5913,153.8714,152.4733,153.2813,26848.0
2015-12-14 10:00:00,168.74,169.5,168.19,168.19,18665.0,153.1905,153.8805,152.6912,152.6912,18665.0
2015-12-14 10:30:00,167.97,169.22,167.97,168.57,8857.0,152.4915,153.6263,152.4915,153.0362,8857.0
2015-12-14 11:00:00,168.18,168.45,167.57,168.15,11983.0,152.6821,152.9272,152.1283,152.6549,11983.0
2015-12-14 11:30:00,168.16,168.16,167.23,167.74,12363.0,152.6639,152.6639,151.8196,152.2827,12363.0
2015-12-14 12:00:00,167.89,168.68,167.61,168.3,12636.0,152.4188,153.136,152.1646,152.791,12636.0
2015-12-14 12:30:00,168.51,168.7,167.84,168.23,11323.0,152.9817,153.1542,152.3734,152.7275,11323.0
2015-12-14 13:00:00,168.39,168.66,167.74,167.96,22281.0,152.8728,153.1179,152.2827,152.4824,22281.0
2015-12-14 13:30:00,168.02,168.05,167.51,167.78,9083.0,152.5369,152.5641,152.0738,152.319,9083.0
2015-12-14 14:00:00,167.77,168.04,167.4,168.04,17985.0,152.3099,152.555,151.974,152.555,17985.0
2015-12-14 14:30:00,168.04,168.99,167.81,168.7,23165.0,152.555,153.4175,152.3462,153.1542,23165.0
2015-12-14 15:00:00,168.77,168.77,168.25,168.53,27959.0,153.2177,153.2177,152.7457,152.9999,27959.0
2015-12-14 15:30:00,168.44,169.58,167.89,169.17,103143.0,152.9181,153.9531,152.4188,153.5809,103143.0
2015-12-15 09:30:00,164.9,166.0,160.0,162.63,125001.0,149.7044,150.703,145.2559,147.6435,125001.0
2015-12-15 10:00:00,163.03,163.79,162.34,163.18,59536.0,148.0067,148.6966,147.3803,148.1429,59536.0
2015-12-15 10:30:00,163.05,163.25,161.64,162.37,51526.0,148.0248,148.2064,146.7448,147.4075,51526.0
2015-12-15 11:00:00,162.51,163.32,162.19,162.83,57682.0,147.5346,148.27,147.2441,147.8251,57682.0
2015-12-15 11:30:00,162.74,164.69,162.59,164.21,25438.0,147.7434,149.5137,147.6072,149.0779,25438.0
2015-12-15 12:00:00,164.57,165.71,164.49,165.01,20352.0,149.4048,150.4397,149.3321,149.8042,20352.0
2015-12-15 12:30:00,164.92,165.5,164.66,165.16,18560.0,149.7225,150.2491,149.4865,149.9404,18560.0
2015-12-15 13:00:00,165.0,165.15,163.8,163.87,22715.0,149.7951,149.9313,148.7057,148.7693,22715.0
2015-12-15 13:30:00,163.88,164.99,163.79,164.32,18024.0,148.7784,149.7861,148.6966,149.1778,18024.0
2015-12-15 14:00:00,164.22,164.67,163.89,164.35,22064.0,149.087,149.4956,148.7874,149.205,22064.0
2015-12-15 14:30:00,164.39,164.59,163.32,163.42,33379.0,149.2414,149.4229,148.27,148.3607,33379.0
2015-12-15 15:00:00,163.45,164.17,163.21,163.49,31375.0,148.388,149.0416,148.1701,148.4243,31375.0
2015-12-15 15:30:00,163.4,163.48,161.35,162.59,149072.0,148.3426,148.4152,146.4815,147.6072,149072.0
2015-12-16 09:30:00,161.97,162.29,160.42,160.86,39358.0,147.0444,147.3349,145.6372,146.0366,39358.0
2015-12-16 10:00:00,160.88,161.56,160.6,161.22,41154.0,146.0548,146.6721,145.8006,146.3635,41154.0
2015-12-16 10:30:00,161.2,161.98,160.99,161.47,32218.0,146.3453,147.0534,146.1547,146.5904,32218.0
2015-12-16 11:00:00,161.47,161.55,160.87,161.34,25724.0,146.5904,146.6631,146.0457,146.4724,25724.0
2015-12-16 11:30:00,161.25,161.51,160.78,160.78,41090.0,146.3907,146.6268,145.964,145.964,41090.0
2015-12-16 12:00:00,160.68,161.14,160.23,161.06,45643.0,145.8732,146.2908,145.4647,146.2182,45643.0
2015-12-16 12:30:00,161.06,161.13,160.38,160.38,27099.0,146.2182,146.2818,145.6009,145.6009,27099.0
2015-12-16 13:00:00,160.43,160.95,160.2,160.95,26217.0,145.6463,146.1184,145.4375,146.1184,26217.0
2015-12-16 13:30:00,160.95,161.91,160.66,161.5,18597.0,146.1184,146.9899,145.8551,146.6177,18597.0
2015-12-16 14:00:00,161.53,163.01,161.33,161.4,22541.0,146.6449,147.9885,146.4633,146.5269,22541.0
2015-12-16 14:30:00,161.51,161.84,161.0,161.8,31537.0,146.6268,146.9263,146.1637,146.89,31537.0
2015-12-16 15:00:00,161.93,162.38,161.35,162.38,40794.0,147.008,147.4166,146.4815,147.4166,40794.0
2015-12-16 15:30:00,162.38,162.6,161.75,161.77,66400.0,147.4166,147.6163,146.8446,146.8628,66400.0
2015-12-17 09:30:00,162.09,163.48,161.49,163.42,17908.0,147.1533,148.4152,146.6086,148.3607,17908.0
2015-12-17 10:00:00,163.63,163.63,162.39,162.78,23369.0,148.5514,148.5514,147.4257,147.7797,23369.0
2015-12-17 10:30:00,162.78,163.25,162.08,162.5,31700.0,147.7797,148.2064,147.1442,147.5255,31700.0
2015-12-17 11:00:00,162.45,162.9,161.91,161.91,20715.0,147.4801,147.8887,146.9899,146.9899,20715.0
2015-12-17 11:30:00,161.9,162.55,161.71,162.43,28634.0,146.9808,147.5709,146.8083,147.462,28634.0
2015-12-17 12:00:00,162.47,162.74,162.11,162.26,15327.0,147.4983,147.7434,147.1715,147.3076,15327.0
2015-12-17 12:30:00,162.26,162.35,161.64,161.88,20762.0,147.3076,147.3893,146.7448,146.9627,20762.0
2015-12-17 13:00:00,161.92,162.54,161.9,162.29,14425.0,146.999,147.5618,146.9808,147.3349,14425.0
2015-12-17 13:30:00,162.32,162.89,162.16,162.89,19512.0,147.3621,147.8796,147.2169,147.8796,19512.0
2015-12-17 14:00:00,162.96,162.96,162.42,162.48,19564.0,147.9431,147.9431,147.4529,147.5074,19564.0
2015-12-17 14:30:00,162.45,162.56,161.95,162.25,15415.0,147.4801,147.58,147.0262,147.2986,15415.0
2015-12-17 15:00:00,162.21,162.38,162.17,162.23,40594.0,147.2622,147.4166,147.2259,147.2804,40594.0
2015-12-17 15:30:00,162.11,162.36,161.43,161.54,59663.0,147.1715,147.3984,146.5541,146.654,59663.0
2015-12-18 09:30:00,161.48,161.48,160.61,160.88,62197.0,146.5995,146.5995,145.8097,146.0548,62197.0
2015-12-18 10:00:00,160.73,160.76,159.52,159.52,11609.0,145.9186,145.9459,144.8201,144.8201,11609.0
2015-12-18 10:30:00,159.52,159.92,158.58,159.15,18555.0,144.8201,145.1833,143.9668,144.4842,18555.0
2015-12-18 11:00:00,159.23,159.81,159.03,159.4,11182.0,144.5569,145.0834,144.3753,144.7112,11182.0
2015-12-18 11:30:00,159.4,159.4,157.72,157.8,26806.0,144.7112,144.7112,143.186,143.2586,26806.0
2015-12-18 12:00:00,157.77,157.85,157.25,157.55,29888.0,143.2314,143.304,142.7593,143.0317,29888.0
2015-12-18 12:30:00,157.56,157.64,156.4,156.71,29129.0,143.0407,143.1134,141.9876,142.2691,29129.0
2015-12-18 13:00:00,156.8,157.52,156.58,157.5,15366.0,142.3508,143.0044,142.1511,142.9863,15366.0
2015-12-18 13:30:00,157.37,157.68,156.97,157.56,25041.0,142.8683,143.1497,142.5051,143.0407,25041.0
2015-12-18 14:00:00,157.6,157.91,157.08,157.3,18813.0,143.0771,143.3585,142.605,142.8047,18813.0
2015-12-18 14:30:00,157.41,157.41,156.58,156.93,28419.0,142.9046,142.9046,142.1511,142.4688,28419.0
2015-12-18 15:00:00,157.0,157.21,156.22,156.78,30070.0,142.5324,142.723,141.8242,142.3326,30070.0
2015-12-18 15:30:00,156.74,157.13,155.97,156.28,87321.0,142.2963,142.6504,141.5973,141.8787,87321.0
2015-12-21 09:30:00,156.18,156.86,155.14,156.41,45496.0,141.7879,142.4053,140.8438,141.9967,45496.0
2015-12-21 10:00:00,156.51,156.71,155.77,156.05,28782.0,142.0875,142.2691,141.4157,141.6699,28782.0
2015-12-21 10:30:00,156.12,156.35,154.89,154.89,23626.0,141.7334,141.9422,140.6168,140.6168,23626.0
2015-12-21 11:00:00,154.89,155.65,154.88,155.25,25580.0,140.6168,141.3068,140.6077,140.9436,25580.0
2015-12-21 11:30:00,155.33,155.4,154.21,154.36,13836.0,141.0162,141.0798,139.9995,140.1356,13836.0
2015-12-21 12:00:00,154.26,154.4,153.43,153.44,32470.0,140.0448,140.1719,139.2913,139.3004,32470.0
2015-12-21 12:30:00,153.57,154.82,153.57,154.75,37316.0,139.4184,140.5532,139.4184,140.4897,37316.0
2015-12-21 13:00:00,154.75,154.98,154.52,154.89,19886.0,140.4897,140.6985,140.2809,140.6168,19886.0
2015-12-21 13:30:00,154.81,155.28,154.8,155.13,24000.0,140.5442,140.9708,140.5351,140.8347,24000.0
2015-12-21 14:00:00,155.11,155.51,155.06,155.51,40606.0,140.8165,141.1797,140.7711,141.1797,40606.0
2015-12-21 14:30:00,155.45,155.87,155.38,155.83,17063.0,141.1252,141.5065,141.0616,141.4702,17063.0
2015-12-21 15:00:00,155.83,155.96,155.69,155.89,26402.0,141.4702,141.5882,141.3431,141.5246,26402.0
2015-12-21 15:30:00,155.88,156.6,155.88,156.59,65508.0,141.5156,142.1692,141.5156,142.1601,65508.0
2015-12-22 09:30:00,156.91,156.91,155.8,156.08,7371.0,142.4506,142.4506,141.4429,141.6971,7371.0
2015-12-22 10:00:00,156.45,156.86,156.05,156.78,18849.0,142.033,142.4053,141.6699,142.3326,18849.0
2015-12-22 10:30:00,156.68,156.8,156.38,156.4,6446.0,142.2418,142.3508,141.9695,141.9876,6446.0
2015-12-22 11:00:00,156.4,156.68,156.37,156.53,16009.0,141.9876,142.2418,141.9604,142.1057,16009.0
2015-12-22 11:30:00,156.61,156.81,156.37,156.49,4554.0,142.1783,142.3599,141.9604,142.0693,4554.0
2015-12-22 12:00:00,156.4,156.8,156.3,156.69,6809.0,141.9876,142.3508,141.8969,142.2509,6809.0
2015-12-22 12:30:00,156.69,157.13,156.64,157.12,6317.0,142.2509,142.6504,142.2055,142.6413,6317.0
2015-12-22 13:00:00,157.32,157.6,157.21,157.32,5829.0,142.8229,143.0771,142.723,142.8229,5829.0
2015-12-22 13:30:00,157.46,158.12,157.25,158.0,12656.0,142.95,143.5491,142.7593,143.4402,12656.0
2015-12-22 14:00:00,157.96,158.35,157.9,158.13,15186.0,143.4039,143.7579,143.3494,143.5582,15186.0
2015-12-22 14:30:00,158.13,158.24,157.91,158.17,13833.0,143.5582,143.6581,143.3585,143.5945,13833.0
2015-12-22 15:00:00,158.17,158.43,158.1,158.11,7857.0,143.5945,143.8306,143.531,143.5401,7857.0
2015-12-22 15:30:00,158.13,158.48,157.91,158.35,48087.0,143.5582,143.876,143.3585,143.7579,48087.0
2015-12-23 09:30:00,158.82,159.21,157.72,159.2,9456.0,144.1846,144.5387,143.186,144.5296,9456.0
2015-12-23 10:00:00,158.98,159.17,158.49,158.61,33750.0,144.3299,144.5024,143.885,143.994,33750.0
2015-12-23 10:30:00,158.63,159.15,158.22,159.15,16565.0,144.0121,144.4842,143.6399,144.4842,16565.0
2015-12-23 11:00:00,159.16,159.4,158.98,159.34,6015.0,144.4933,144.7112,144.3299,144.6567,6015.0
2015-12-23 11:30:00,159.23,159.41,158.53,159.33,24730.0,144.5569,144.7203,143.9214,144.6476,24730.0
2015-12-23 12:00:00,159.3,159.49,159.13,159.46,3901.0,144.6204,144.7929,144.4661,144.7657,3901.0
2015-12-23 12:30:00,159.5,159.5,159.09,159.34,2922.0,144.802,144.802,144.4298,144.6567,2922.0
2015-12-23 13:00:00,159.34,159.34,159.0,159.08,5429.0,144.6567,144.6567,144.348,144.4207,5429.0
2015-12-23 13:30:00,158.98,159.41,158.91,159.32,4148.0,144.3299,144.7203,144.2663,144.6386,4148.0
2015-12-23 14:00:00,159.34,159.72,159.1,159.49,6141.0,144.6567,145.0017,144.4388,144.7929,6141.0
2015-12-23 14:30:00,159.38,159.67,159.26,159.44,4368.0,144.693,144.9563,144.5841,144.7475,4368.0
2015-12-23 15:00:00,159.34,159.5,159.26,159.37,5581.0,144.6567,144.802,144.5841,144.684,5581.0
2015-12-23 15:30:00,159.37,159.4,158.9,159.36,19373.0,144.684,144.7112,144.2573,144.6749,19373.0
2015-12-24 09:30:00,158.86,159.48,158.4,159.36,17077.0,144.221,144.7838,143.8033,144.6749,17077.0
2015-12-24 10:00:00,159.34,159.72,158.72,159.19,6151.0,144.6567,145.0017,144.0939,144.5205,6151.0
2015-12-24 10:30:00,159.21,159.92,159.04,159.59,9478.0,144.5387,145.1833,144.3844,144.8837,9478.0
2015-12-24 11:00:00,159.5,159.72,159.27,159.69,7937.0,144.802,145.0017,144.5932,144.9745,7937.0
2015-12-24 11:30:00,159.7,159.87,159.37,159.8,13281.0,144.9835,145.1379,144.684,145.0743,13281.0
2015-12-24 12:00:00,159.95,159.95,159.45,159.81,10388.0,145.2105,145.2105,144.7566,145.0834,10388.0
2015-12-24 12:30:00,159.95,160.6,159.61,160.15,18878.0,145.2105,145.8006,144.9018,145.3921,18878.0
2015-12-28 09:30:00,159.54,160.14,159.54,159.86,26404.0,144.8383,145.383,144.8383,145.1288,26404.0
2015-12-28 10:00:00,160.1,160.1,159.38,159.82,12824.0,145.3467,145.3467,144.693,145.0925,12824.0
2015-12-28 10:30:00,159.75,159.99,159.61,159.95,11062.0,145.0289,145.2468,144.9018,145.2105,11062.0
2015-12-28 11:00:00,159.93,160.5,159.78,160.38,7981.0,145.1923,145.7098,145.0562,145.6009,7981.0
2015-12-28 11:30:00,160.34,160.34,159.89,160.31,7164.0,145.5646,145.5646,145.156,145.5373,7164.0
2015-12-28 12:00:00,160.36,160.43,159.98,160.15,11761.0,145.5827,145.6463,145.2377,145.3921,11761.0
2015-12-28 12:30:00,160.33,160.33,159.98,159.98,6100.0,145.5555,145.5555,145.2377,145.2377,6100.0
2015-12-28 13:00:00,160.12,160.5,160.09,160.33,4700.0,145.3648,145.7098,145.3376,145.5555,4700.0
2015-12-28 13:30:00,160.37,160.73,159.93,160.0,11100.0,145.5918,145.9186,145.1923,145.2559,11100.0
2015-12-28 14:00:00,160.0,160.35,159.87,160.31,8206.0,145.2559,145.5736,145.1379,145.5373,8206.0
2015-12-28 14:30:00,160.44,161.14,160.39,160.95,12297.0,145.6554,146.2908,145.61,146.1184,12297.0
2015-12-28 15:00:00,161.02,161.02,160.67,160.85,9723.0,146.1819,146.1819,145.8642,146.0276,9723.0
2015-12-28 15:30:00,160.81,161.42,160.68,161.35,35744.0,145.9913,146.545,145.8732,146.4815,35744.0
2015-12-29 09:30:00,162.09,163.25,162.09,162.75,12325.0,147.1533,148.2064,147.1533,147.7525,12325.0
2015-12-29 10:00:00,162.98,163.5,162.74,163.25,17581.0,147.9613,148.4334,147.7434,148.2064,17581.0
2015-12-29 10:30:00,163.36,163.46,162.83,163.11,15082.0,148.3063,148.3971,147.8251,148.0793,15082.0
2015-12-29 11:00:00,163.0,163.48,163.0,163.48,8620.0,147.9794,148.4152,147.9794,148.4152,8620.0
2015-12-29 11:30:00,163.49,163.53,162.05,162.22,12882.0,148.4243,148.4606,147.117,147.2713,12882.0
2015-12-29 12:00:00,162.51,162.93,162.37,162.82,8387.0,147.5346,147.9159,147.4075,147.816,8387.0
2015-12-29 12:30:00,162.64,162.75,162.51,162.54,13981.0,147.6526,147.7525,147.5346,147.5618,13981.0
2015-12-29 13:00:00,162.68,163.26,162.54,163.05,10254.0,147.6889,148.2155,147.5618,148.0248,10254.0
2015-12-29 13:30:00,163.14,163.36,162.92,163.36,8961.0,148.1065,148.3063,147.9068,148.3063,8961.0
2015-12-29 14:00:00,163.26,163.37,162.8,163.19,10485.0,148.2155,148.3154,147.7979,148.1519,10485.0
2015-12-29 14:30:00,163.09,163.56,162.91,163.56,11497.0,148.0612,148.4878,147.8977,148.4878,11497.0
2015-12-29 15:00:00,163.59,163.69,163.38,163.66,14252.0,148.5151,148.6059,148.3244,148.5786,14252.0
2015-12-29 15:30:00,163.72,163.82,163.42,163.56,30702.0,148.6331,148.7239,148.3607,148.4878,30702.0
2015-12-30 09:30:00,162.97,164.15,162.34,162.46,34304.0,147.9522,149.0235,147.3803,147.4892,34304.0
2015-12-30 10:00:00,162.56,163.37,162.51,162.91,8873.0,147.58,148.3154,147.5346,147.8977,8873.0
2015-12-30 10:30:00,163.05,163.43,162.94,163.07,14729.0,148.0248,148.3698,147.925,148.043,14729.0
2015-12-30 11:00:00,163.23,163.4,162.78,162.97,5673.0,148.1883,148.3426,147.7797,147.9522,5673.0
2015-12-30 11:30:00,162.97,163.17,162.73,163.05,5731.0,147.9522,148.1338,147.7343,148.0248,5731.0
2015-12-30 12:00:00,163.15,163.62,163.08,163.09,6328.0,148.1156,148.5423,148.0521,148.0612,6328.0
2015-12-30 12:30:00,163.09,163.21,162.95,163.18,10199.0,148.0612,148.1701,147.9341,148.1429,10199.0
2015-12-30 13:00:00,163.18,163.32,163.09,163.13,28180.0,148.1429,148.27,148.0612,148.0975,28180.0
2015-12-30 13:30:00,163.19,163.44,163.09,163.22,6174.0,148.1519,148.3789,148.0612,148.1792,6174.0
2015-12-30 14:00:00,163.22,163.46,163.06,163.07,10045.0,148.1792,148.3971,148.0339,148.043,10045.0
2015-12-30 14:30:00,163.06,163.24,162.99,163.16,5742.0,148.0339,148.1973,147.9704,148.1247,5742.0
2015-12-30 15:00:00,163.14,163.28,163.01,163.27,10422.0,148.1065,148.2336,147.9885,148.2246,10422.0
2015-12-30 15:30:00,163.18,163.18,162.33,162.57,26956.0,148.1429,148.1429,147.3712,147.5891,26956.0
2015-12-31 09:30:00,163.0,163.64,162.6,163.25,25332.0,147.9794,148.5605,147.6163,148.2064,25332.0
2015-12-31 10:00:00,162.71,163.38,162.35,163.12,14859.0,147.7162,148.3244,147.3893,148.0884,14859.0
2015-12-31 10:30:00,163.18,164.08,163.01,164.03,23903.0,148.1429,148.9599,147.9885,148.9145,23903.0
2015-12-31 11:00:00,163.98,164.2,163.75,164.2,13672.0,148.8691,149.0689,148.6603,149.0689,13672.0
2015-12-31 11:30:00,164.18,165.23,163.99,165.19,16976.0,149.0507,150.004,148.8782,149.9676,16976.0
2015-12-31 12:00:00,165.05,165.93,165.05,165.93,17087.0,149.8405,150.6394,149.8405,150.6394,17087.0
2015-12-31 12:30:00,165.99,166.25,165.88,166.19,23795.0,150.6939,150.93,150.5941,150.8755,23795.0
2015-12-31 13:00:00,166.09,166.25,165.7,166.02,22542.0,150.7847,150.93,150.4306,150.7212,22542.0
2015-12-31 13:30:00,166.1,166.11,165.58,166.0,26684.0,150.7938,150.8029,150.3217,150.703,26684.0
2015-12-31 14:00:00,165.99,166.03,165.68,165.91,15975.0,150.6939,150.7302,150.4125,150.6213,15975.0
2015-12-31 14:30:00,165.91,165.98,165.03,165.11,23682.0,150.6213,150.6848,149.8224,149.895,23682.0
2015-12-31 15:00:00,165.11,165.11,163.76,163.91,21603.0,149.895,149.895,148.6694,148.8056,21603.0
2015-12-31 15:30:00,163.91,164.02,162.45,162.5,68684.0,148.8056,148.9055,147.4801,147.5255,68684.0
2016-01-04 09:30:00,160.66,160.66,158.73,159.63,18290.0,145.8551,145.8551,144.1029,144.92,18290.0
2016-01-04 10:00:00,159.35,159.51,158.19,158.2,16637.0,144.6658,144.8111,143.6127,143.6218,16637.0
2016-01-04 10:30:00,158.08,158.5,157.72,157.79,12678.0,143.5128,143.8941,143.186,143.2496,12678.0
2016-01-04 11:00:00,157.69,157.78,156.71,157.2,22881.0,143.1588,143.2405,142.2691,142.7139,22881.0
2016-01-04 11:30:00,157.2,158.13,157.2,157.6,11554.0,142.7139,143.5582,142.7139,143.0771,11554.0
2016-01-04 12:00:00,157.57,157.59,156.73,157.26,24337.0,143.0498,143.068,142.2872,142.7684,24337.0
2016-01-04 12:30:00,157.16,157.6,156.69,157.09,18625.0,142.6776,143.0771,142.2509,142.6141,18625.0
2016-01-04 13:00:00,157.23,157.37,156.8,156.92,11509.0,142.7412,142.8683,142.3508,142.4597,11509.0
2016-01-04 13:30:00,157.07,157.1,156.39,156.68,14906.0,142.5959,142.6231,141.9786,142.2418,14906.0
2016-01-04 14:00:00,156.56,156.58,155.8,156.07,23127.0,142.1329,142.1511,141.4429,141.6881,23127.0
2016-01-04 14:30:00,156.05,156.25,155.61,156.24,16512.0,141.6699,141.8515,141.2704,141.8424,16512.0
2016-01-04 15:00:00,156.24,156.4,155.28,155.55,24014.0,141.8424,141.9876,140.9708,141.216,24014.0
2016-01-04 15:30:00,155.43,156.63,155.27,156.57,62280.0,141.107,142.1964,140.9618,142.142,62280.0
2016-01-05 09:30:00,157.39,158.35,156.73,157.45,22998.0,142.8864,143.7579,142.2872,142.9409,22998.0
2016-01-05 10:00:00,157.45,157.84,156.95,157.48,17984.0,142.9409,143.2949,142.487,142.9681,17984.0
2016-01-05 10:30:00,157.56,158.77,157.4,158.58,15901.0,143.0407,144.1392,142.8955,143.9668,15901.0
2016-01-05 11:00:00,158.57,158.92,157.96,158.28,16711.0,143.9577,144.2754,143.4039,143.6944,16711.0
2016-01-05 11:30:00,158.11,158.87,158.11,158.47,15798.0,143.5401,144.23,143.5401,143.8669,15798.0
2016-01-05 12:00:00,158.4,158.4,157.63,157.87,8054.0,143.8033,143.8033,143.1043,143.3222,8054.0
2016-01-05 12:30:00,157.87,158.07,157.65,158.07,7970.0,143.3222,143.5037,143.1225,143.5037,7970.0
2016-01-05 13:00:00,158.08,158.43,157.65,158.01,14064.0,143.5128,143.8306,143.1225,143.4493,14064.0
2016-01-05 13:30:00,157.87,158.85,157.87,158.69,15451.0,143.3222,144.2119,143.3222,144.0666,15451.0
2016-01-05 14:00:00,158.73,159.1,158.47,159.04,12006.0,144.1029,144.4388,143.8669,144.3844,12006.0
2016-01-05 14:30:00,158.95,159.31,158.67,158.84,16185.0,144.3027,144.6295,144.0485,144.2028,16185.0
2016-01-05 15:00:00,158.83,158.85,158.33,158.5,19012.0,144.1937,144.2119,143.7398,143.8941,19012.0
2016-01-05 15:30:00,158.44,158.95,158.35,158.73,40777.0,143.8397,144.3027,143.7579,144.1029,40777.0
2016-01-06 09:30:00,156.09,157.18,155.8,156.56,15740.0,141.7062,142.6958,141.4429,142.1329,15740.0
2016-01-06 10:00:00,156.3,156.7,156.01,156.58,13385.0,141.8969,142.26,141.6336,142.1511,13385.0
2016-01-06 10:30:00,156.37,156.77,156.02,156.77,16732.0,141.9604,142.3235,141.6427,142.3235,16732.0
2016-01-06 11:00:00,156.86,157.37,156.45,156.76,24777.0,142.4053,142.8683,142.033,142.3145,24777.0
2016-01-06 11:30:00,156.81,157.25,156.12,156.68,17925.0,142.3599,142.7593,141.7334,142.2418,17925.0
2016-01-06 12:00:00,156.76,157.23,156.39,156.79,19717.0,142.3145,142.7412,141.9786,142.3417,19717.0
2016-01-06 12:30:00,156.59,157.1,156.36,156.96,22254.0,142.1601,142.6231,141.9513,142.496,22254.0
2016-01-06 13:00:00,156.91,156.91,156.39,156.81,17600.0,142.4506,142.4506,141.9786,142.3599,17600.0
2016-01-06 13:30:00,156.79,156.89,156.54,156.65,10225.0,142.3417,142.4325,142.1147,142.2146,10225.0
2016-01-06 14:00:00,156.61,156.96,156.41,156.73,14640.0,142.1783,142.496,141.9967,142.2872,14640.0
2016-01-06 14:30:00,156.73,156.77,156.39,156.48,62413.0,142.2872,142.3235,141.9786,142.0603,62413.0
2016-01-06 15:00:00,156.38,157.05,156.36,156.98,19430.0,141.9695,142.5777,141.9513,142.5142,19430.0
2016-01-06 15:30:00,156.98,157.02,156.37,156.63,42846.0,142.5142,142.5505,141.9604,142.1964,42846.0
2016-01-07 09:30:00,153.87,156.9,152.62,156.41,33867.0,139.6908,142.4416,138.556,141.9967,33867.0
2016-01-07 10:00:00,156.63,156.69,154.48,154.94,39844.0,142.1964,142.2509,140.2446,140.6622,39844.0
2016-01-07 10:30:00,155.25,156.06,154.86,155.43,12784.0,140.9436,141.679,140.5896,141.107,12784.0
2016-01-07 11:00:00,155.43,155.48,154.45,155.48,10021.0,141.107,141.1524,140.2173,141.1524,10021.0
2016-01-07 11:30:00,155.05,155.49,154.33,155.0,14231.0,140.762,141.1615,140.1084,140.7167,14231.0
2016-01-07 12:00:00,154.81,155.38,154.64,154.68,9160.0,140.5442,141.0616,140.3898,140.4261,9160.0
2016-01-07 12:30:00,154.66,154.93,153.41,153.41,10616.0,140.408,140.6531,139.2732,139.2732,10616.0
2016-01-07 13:00:00,153.44,153.52,152.56,153.11,11014.0,139.3004,139.373,138.5015,139.0008,11014.0
2016-01-07 13:30:00,152.95,153.08,152.39,152.85,16121.0,138.8556,138.9736,138.3472,138.7648,16121.0
2016-01-07 14:00:00,152.83,153.39,152.48,153.3,15806.0,138.7466,139.255,138.4289,139.1733,15806.0
2016-01-07 14:30:00,153.3,153.74,153.07,153.31,11988.0,139.1733,139.5728,138.9645,139.1824,11988.0
2016-01-07 15:00:00,153.13,153.28,152.54,152.6,12991.0,139.019,139.1552,138.4833,138.5378,12991.0
2016-01-07 15:30:00,152.59,153.26,152.45,152.51,41751.0,138.5287,139.137,138.4016,138.4561,41751.0
2016-01-08 09:30:00,153.24,153.67,152.7,153.21,10669.0,139.1188,139.5092,138.6286,139.0916,10669.0
2016-01-08 10:00:00,153.13,153.3,152.05,153.14,18600.0,139.019,139.1733,138.0385,139.0281,18600.0
2016-01-08 10:30:00,152.58,152.96,151.84,152.5,20809.0,138.5197,138.8646,137.8478,138.447,20809.0
2016-01-08 11:00:00,152.5,152.72,150.93,151.53,34989.0,138.447,138.6468,137.0217,137.5664,34989.0
2016-01-08 11:30:00,151.77,152.28,151.51,152.05,6811.0,137.7843,138.2473,137.5483,138.0385,6811.0
2016-01-08 12:00:00,152.22,152.92,152.17,152.92,6600.0,138.1928,138.8283,138.1474,138.8283,6600.0
2016-01-08 12:30:00,152.69,152.76,152.19,152.56,6964.0,138.6195,138.6831,138.1656,138.5015,6964.0
2016-01-08 13:00:00,152.5,152.52,151.98,152.25,54913.0,138.447,138.4652,137.9749,138.2201,54913.0
2016-01-08 13:30:00,152.42,152.68,152.17,152.37,16780.0,138.3744,138.6104,138.1474,138.329,16780.0
2016-01-08 14:00:00,152.47,152.79,152.0,152.08,30832.0,138.4198,138.7103,137.9931,138.0657,30832.0
2016-01-08 14:30:00,152.09,152.48,151.85,151.93,13299.0,138.0748,138.4289,137.8569,137.9296,13299.0
2016-01-08 15:00:00,151.99,152.46,151.28,151.28,14101.0,137.984,138.4107,137.3395,137.3395,14101.0
2016-01-08 15:30:00,151.28,151.44,150.17,150.33,57572.0,137.3395,137.4847,136.3317,136.477,57572.0
2016-01-11 09:30:00,150.96,152.05,150.65,150.95,36582.0,137.0489,138.0385,136.7675,137.0399,36582.0
2016-01-11 10:00:00,151.04,151.53,150.83,150.83,17982.0,137.1216,137.5664,136.9309,136.9309,17982.0
2016-01-11 10:30:00,150.85,151.63,150.85,150.97,15236.0,136.9491,137.6572,136.9491,137.058,15236.0
2016-01-11 11:00:00,150.66,151.34,150.66,150.9,10710.0,136.7766,137.3939,136.7766,136.9945,10710.0
2016-01-11 11:30:00,150.89,151.99,150.69,151.4,9457.0,136.9854,137.984,136.8038,137.4484,9457.0
2016-01-11 12:00:00,151.45,151.45,150.89,151.23,14087.0,137.4938,137.4938,136.9854,137.2941,14087.0
2016-01-11 12:30:00,151.19,151.37,150.81,150.86,9102.0,137.2577,137.4212,136.9128,136.9582,9102.0
2016-01-11 13:00:00,150.8,150.96,150.01,150.16,10707.0,136.9037,137.0489,136.1865,136.3227,10707.0
2016-01-11 13:30:00,149.93,150.2,149.21,149.89,10404.0,136.1139,136.359,135.4602,136.0775,10404.0
2016-01-11 14:00:00,149.72,150.4,149.52,150.26,20517.0,135.9232,136.5405,135.7416,136.4134,20517.0
2016-01-11 14:30:00,150.31,150.66,150.07,150.07,27164.0,136.4588,136.7766,136.241,136.241,27164.0
2016-01-11 15:00:00,149.96,150.68,149.64,150.67,10839.0,136.1411,136.7947,135.8506,136.7857,10839.0
2016-01-11 15:30:00,150.77,151.54,150.57,150.71,26980.0,136.8764,137.5755,136.6949,136.822,26980.0
2016-01-12 09:30:00,152.19,152.19,151.03,151.33,50369.0,138.1656,138.1656,137.1125,137.3848,50369.0
2016-01-12 10:00:00,151.35,151.35,149.75,150.19,20136.0,137.403,137.403,135.9504,136.3499,20136.0
2016-01-12 10:30:00,150.77,151.08,150.34,150.37,15313.0,136.8764,137.1579,136.4861,136.5133,15313.0
2016-01-12 11:00:00,150.33,150.64,149.95,149.98,23000.0,136.477,136.7584,136.132,136.1592,23000.0
2016-01-12 11:30:00,149.95,150.27,149.8,150.27,7954.0,136.132,136.4225,135.9958,136.4225,7954.0
2016-01-12 12:00:00,150.27,150.54,149.83,149.88,5329.0,136.4225,136.6676,136.0231,136.0685,5329.0
2016-01-12 12:30:00,149.85,150.08,149.49,149.71,34206.0,136.0412,136.25,135.7144,135.9141,34206.0
2016-01-12 13:00:00,149.61,150.04,149.52,149.62,33909.0,135.8233,136.2137,135.7416,135.8324,33909.0
2016-01-12 13:30:00,149.73,149.83,149.25,149.37,16958.0,135.9323,136.0231,135.4965,135.6055,16958.0
2016-01-12 14:00:00,149.33,149.62,148.77,149.28,32205.0,135.5691,135.8324,135.0608,135.5238,32205.0
2016-01-12 14:30:00,149.32,149.78,149.15,149.64,19114.0,135.5601,135.9777,135.4057,135.8506,19114.0
2016-01-12 15:00:00,149.75,150.43,149.18,150.22,16938.0,135.9504,136.5678,135.433,136.3771,16938.0
2016-01-12 15:30:00,150.07,150.72,150.02,150.45,72672.0,136.241,136.8311,136.1956,136.5859,72672.0
2016-01-13 09:30:00,150.71,151.14,149.1,149.64,39465.0,136.822,137.2124,135.3603,135.8506,39465.0
2016-01-13 10:00:00,149.84,150.16,148.95,149.46,39241.0,136.0321,136.3227,135.2242,135.6872,39241.0
2016-01-13 10:30:00,149.43,149.67,148.91,149.53,15933.0,135.6599,135.8778,135.1878,135.7507,15933.0
2016-01-13 11:00:00,149.63,149.66,148.44,148.51,26945.0,135.8415,135.8687,134.7612,134.8247,26945.0
2016-01-13 11:30:00,148.56,148.95,147.78,147.91,27976.0,134.8701,135.2242,134.162,134.28,27976.0
2016-01-13 12:00:00,147.91,148.3,147.88,148.2,8834.0,134.28,134.6341,134.2528,134.5433,8834.0
2016-01-13 12:30:00,147.95,148.06,147.61,147.61,17932.0,134.3163,134.4162,134.0076,134.0076,17932.0
2016-01-13 13:00:00,147.6,148.02,147.35,147.79,27560.0,133.9986,134.3799,133.7716,134.1711,27560.0
2016-01-13 13:30:00,147.75,147.88,147.15,147.53,42340.0,134.1347,134.2528,133.59,133.935,42340.0
2016-01-13 14:00:00,147.4,147.47,145.95,146.22,35930.0,133.817,133.8805,132.5006,132.7457,35930.0
2016-01-13 14:30:00,146.43,146.43,145.02,146.4,27709.0,132.9364,132.9364,131.6563,132.9091,27709.0
2016-01-13 15:00:00,146.32,146.75,145.76,146.7,13797.0,132.8365,133.2269,132.3281,133.1815,13797.0
2016-01-13 15:30:00,146.6,146.73,146.16,146.28,71133.0,133.0907,133.2087,132.6913,132.8002,71133.0
2016-01-14 09:30:00,146.74,146.74,145.38,145.38,24517.0,133.2178,133.2178,131.9831,131.9831,24517.0
2016-01-14 10:00:00,145.37,146.68,144.73,146.67,43607.0,131.9741,133.1633,131.393,133.1543,43607.0
2016-01-14 10:30:00,146.77,147.75,146.77,147.32,26266.0,133.2451,134.1347,133.2451,133.7444,26266.0
2016-01-14 11:00:00,147.21,147.44,146.47,146.72,22239.0,133.6445,133.8533,132.9727,133.1997,22239.0
2016-01-14 11:30:00,146.75,147.55,146.63,147.43,12467.0,133.2269,133.9532,133.118,133.8442,12467.0
2016-01-14 12:00:00,147.4,147.69,147.09,147.41,12527.0,133.817,134.0803,133.5356,133.8261,12527.0
2016-01-14 12:30:00,147.34,147.96,147.34,147.65,10394.0,133.7625,134.3254,133.7625,134.044,10394.0
2016-01-14 13:00:00,147.68,148.39,147.65,148.32,14674.0,134.0712,134.7158,134.044,134.6522,14674.0
2016-01-14 13:30:00,148.33,148.39,147.41,147.78,12261.0,134.6613,134.7158,133.8261,134.162,12261.0
2016-01-14 14:00:00,147.65,148.08,147.32,148.08,13456.0,134.044,134.4343,133.7444,134.4343,13456.0
2016-01-14 14:30:00,148.05,149.26,148.01,149.26,15700.0,134.4071,135.5056,134.3708,135.5056,15700.0
2016-01-14 15:00:00,149.3,149.43,148.79,148.9,23800.0,135.5419,135.6599,135.0789,135.1788,23800.0
2016-01-14 15:30:00,148.88,148.88,148.11,148.18,55993.0,135.1606,135.1606,134.4616,134.5251,55993.0
2016-01-15 09:30:00,145.56,146.23,145.09,145.85,20679.0,132.1466,132.7548,131.7199,132.4098,20679.0
2016-01-15 10:00:00,145.5,145.54,144.56,144.93,26445.0,132.0921,132.1284,131.2387,131.5746,26445.0
2016-01-15 10:30:00,144.96,145.78,144.66,144.74,17731.0,131.6018,132.3463,131.3295,131.4021,17731.0
2016-01-15 11:00:00,144.56,145.08,144.24,144.51,14800.0,131.2387,131.7108,130.9482,131.1933,14800.0
2016-01-15 11:30:00,144.61,144.85,144.09,144.41,12574.0,131.2841,131.502,130.812,131.1025,12574.0
2016-01-15 12:00:00,144.4,144.74,143.73,144.17,12652.0,131.0934,131.4021,130.4852,130.8846,12652.0
2016-01-15 12:30:00,144.13,144.65,143.53,144.64,13584.0,130.8483,131.3204,130.3036,131.3113,13584.0
2016-01-15 13:00:00,144.49,145.24,144.22,145.04,26656.0,131.1752,131.856,130.93,131.6745,26656.0
2016-01-15 13:30:00,145.16,145.74,144.63,145.41,18700.0,131.7834,132.31,131.3023,132.0104,18700.0
2016-01-15 14:00:00,145.53,145.93,145.25,145.47,25022.0,132.1193,132.4825,131.8651,132.0648,25022.0
2016-01-15 14:30:00,145.51,147.01,145.11,146.94,14821.0,132.1012,133.4629,131.738,133.3994,14821.0
2016-01-15 15:00:00,147.08,147.53,146.37,147.12,41518.0,133.5265,133.935,132.8819,133.5628,41518.0
2016-01-15 15:30:00,146.99,147.31,146.57,146.83,44282.0,133.4448,133.7353,133.0635,133.2995,44282.0
2016-01-19 09:30:00,150.12,150.12,147.53,148.51,19884.0,136.2863,136.2863,133.935,134.8247,19884.0
2016-01-19 10:00:00,148.33,148.79,147.94,148.62,10026.0,134.6613,135.0789,134.3072,134.9246,10026.0
2016-01-19 10:30:00,148.53,148.54,147.56,147.69,18100.0,134.8429,134.8519,133.9623,134.0803,18100.0
2016-01-19 11:00:00,147.69,147.72,146.85,147.4,11381.0,134.0803,134.1075,133.3177,133.817,11381.0
2016-01-19 11:30:00,147.46,148.16,147.46,147.83,10245.0,133.8715,134.507,133.8715,134.2074,10245.0
2016-01-19 12:00:00,147.92,147.92,146.87,147.41,24445.0,134.2891,134.2891,133.3358,133.8261,24445.0
2016-01-19 12:30:00,147.6,147.73,146.82,146.96,5961.0,133.9986,134.1166,133.2904,133.4175,5961.0
2016-01-19 13:00:00,147.28,147.61,146.55,146.84,20483.0,133.7081,134.0076,133.0453,133.3086,20483.0
2016-01-19 13:30:00,146.85,146.93,146.18,146.39,37426.0,133.3177,133.3903,132.7094,132.9001,37426.0
2016-01-19 14:00:00,146.08,146.32,144.67,145.09,36680.0,132.6186,132.8365,131.3386,131.7199,36680.0
2016-01-19 14:30:00,145.13,145.43,144.55,145.18,53441.0,131.7562,132.0285,131.2296,131.8016,53441.0
2016-01-19 15:00:00,145.21,146.21,145.06,146.14,32742.0,131.8288,132.7367,131.6926,132.6731,32742.0
2016-01-19 15:30:00,146.06,146.35,145.34,145.67,49807.0,132.6005,132.8638,131.9468,132.2464,49807.0
2016-01-20 09:30:00,143.86,144.4,141.73,141.73,10324.0,130.6032,131.0934,128.6695,128.6695,10324.0
2016-01-20 10:00:00,141.66,142.07,141.07,141.45,33527.0,128.6059,128.9782,128.0703,128.4153,33527.0
2016-01-20 10:30:00,141.45,141.45,140.11,140.31,17119.0,128.4153,128.4153,127.1988,127.3803,17119.0
2016-01-20 11:00:00,140.31,141.52,140.31,141.4,51750.0,127.3803,128.4788,127.3803,128.3699,51750.0
2016-01-20 11:30:00,141.4,141.65,140.51,140.53,24486.0,128.3699,128.5969,127.5619,127.5801,24486.0
2016-01-20 12:00:00,140.66,140.75,139.24,139.25,11521.0,127.6981,127.7798,126.4089,126.418,11521.0
2016-01-20 12:30:00,139.29,140.32,139.16,140.3,19765.0,126.4543,127.3894,126.3363,127.3713,19765.0
2016-01-20 13:00:00,140.33,140.55,139.01,139.61,25748.0,127.3985,127.5982,126.2001,126.7449,25748.0
2016-01-20 13:30:00,139.69,141.25,139.58,140.88,26271.0,126.8175,128.2337,126.7176,127.8978,26271.0
2016-01-20 14:00:00,140.88,141.54,140.43,141.15,32933.0,127.8978,128.497,127.4893,128.1429,32933.0
2016-01-20 14:30:00,141.19,141.55,140.94,141.29,27109.0,128.1793,128.5061,127.9523,128.27,27109.0
2016-01-20 15:00:00,141.05,143.17,140.96,143.12,69712.0,128.0522,129.9768,127.9704,129.9314,69712.0
2016-01-20 15:30:00,143.34,143.72,142.63,142.66,107948.0,130.1311,130.4761,129.4866,129.5138,107948.0
2016-01-21 09:30:00,142.89,143.54,141.1,141.83,11360.0,129.7226,130.3127,128.0975,128.7603,11360.0
2016-01-21 10:00:00,141.96,143.13,141.95,142.53,10907.0,128.8783,129.9405,128.8692,129.3958,10907.0
2016-01-21 10:30:00,142.74,143.61,142.68,143.13,9156.0,129.5864,130.3762,129.5319,129.9405,9156.0
2016-01-21 11:00:00,143.11,143.64,142.08,142.09,17590.0,129.9223,130.4035,128.9872,128.9963,17590.0
2016-01-21 11:30:00,142.2,143.26,142.13,142.99,20726.0,129.0962,130.0585,129.0326,129.8134,20726.0
2016-01-21 12:00:00,142.98,143.93,142.98,143.76,6080.0,129.8043,130.6668,129.8043,130.5124,6080.0
2016-01-21 12:30:00,143.64,143.68,143.31,143.49,44198.0,130.4035,130.4398,130.1039,130.2673,44198.0
2016-01-21 13:00:00,143.41,144.37,143.32,143.42,41509.0,130.1947,131.0662,130.113,130.2038,41509.0
2016-01-21 13:30:00,143.39,144.31,143.12,143.67,35788.0,130.1765,131.0117,129.9314,130.4307,35788.0
2016-01-21 14:00:00,143.67,143.94,142.54,142.65,24612.0,130.4307,130.6758,129.4048,129.5047,24612.0
2016-01-21 14:30:00,142.79,143.64,142.42,143.64,10726.0,129.6318,130.4035,129.2959,130.4035,10726.0
2016-01-21 15:00:00,143.59,143.59,142.4,142.58,11986.0,130.3581,130.3581,129.2777,129.4412,11986.0
2016-01-21 15:30:00,142.54,143.63,142.4,142.44,35744.0,129.4048,130.3944,129.2777,129.3141,35744.0
2016-01-22 09:30:00,144.5,145.17,143.72,145.02,14694.0,131.1842,131.7925,130.4761,131.6563,14694.0
2016-01-22 10:00:00,145.05,145.38,144.1,144.65,10920.0,131.6836,131.9831,130.8211,131.3204,10920.0
2016-01-22 10:30:00,144.67,145.11,143.96,144.65,18520.0,131.3386,131.738,130.694,131.3204,18520.0
2016-01-22 11:00:00,144.76,145.17,144.09,144.32,11111.0,131.4203,131.7925,130.812,131.0208,11111.0
2016-01-22 11:30:00,144.33,144.48,143.95,144.48,37784.0,131.0299,131.1661,130.6849,131.1661,37784.0
2016-01-22 12:00:00,144.3,144.94,144.3,144.93,12078.0,131.0027,131.5837,131.0027,131.5746,12078.0
2016-01-22 12:30:00,144.83,145.13,144.63,145.12,8760.0,131.4838,131.7562,131.3023,131.7471,8760.0
2016-01-22 13:00:00,145.07,145.92,144.76,145.92,23440.0,131.7017,132.4734,131.4203,132.4734,23440.0
2016-01-22 13:30:00,145.9,146.0,145.35,145.68,11811.0,132.4552,132.546,131.9559,132.2555,11811.0
2016-01-22 14:00:00,145.56,145.76,145.22,145.33,20456.0,132.1466,132.3281,131.8379,131.9377,20456.0
2016-01-22 14:30:00,145.1,145.22,144.61,144.98,8916.0,131.7289,131.8379,131.2841,131.62,8916.0
2016-01-22 15:00:00,144.97,145.3,144.71,145.12,12202.0,131.6109,131.9105,131.3749,131.7471,12202.0
2016-01-22 15:30:00,145.17,145.88,144.96,145.88,33550.0,131.7925,132.4371,131.6018,132.4371,33550.0
2016-01-25 09:30:00,145.43,145.43,144.48,144.71,14429.0,132.0285,132.0285,131.1661,131.3749,14429.0
2016-01-25 10:00:00,144.74,145.46,144.74,145.46,13674.0,131.4021,132.0558,131.4021,132.0558,13674.0
2016-01-25 10:30:00,145.24,145.4,144.66,144.74,11509.0,131.856,132.0013,131.3295,131.4021,11509.0
2016-01-25 11:00:00,144.78,144.87,144.35,144.5,11172.0,131.4384,131.5201,131.0481,131.1842,11172.0
2016-01-25 11:30:00,144.54,144.7,144.35,144.37,6109.0,131.2205,131.3658,131.0481,131.0662,6109.0
2016-01-25 12:00:00,144.53,144.6,144.22,144.3,4861.0,131.2115,131.275,130.93,131.0027,4861.0
2016-01-25 12:30:00,144.28,145.6,144.22,145.5,34846.0,130.9845,132.1829,130.93,132.0921,34846.0
2016-01-25 13:00:00,145.47,145.71,145.29,145.66,9982.0,132.0648,132.2827,131.9014,132.2373,9982.0
2016-01-25 13:30:00,145.64,145.65,145.37,145.5,19735.0,132.2192,132.2283,131.9741,132.0921,19735.0
2016-01-25 14:00:00,145.48,145.69,145.37,145.59,17144.0,132.0739,132.2646,131.9741,132.1738,17144.0
2016-01-25 14:30:00,145.6,146.03,145.37,145.45,18306.0,132.1829,132.5732,131.9741,132.0467,18306.0
2016-01-25 15:00:00,145.5,145.62,144.46,144.48,29802.0,132.0921,132.201,131.1479,131.1661,29802.0
2016-01-25 15:30:00,144.47,144.85,144.14,144.69,58945.0,131.157,131.502,130.8574,131.3567,58945.0
2016-01-26 09:30:00,144.92,145.49,144.65,145.06,12192.0,131.5655,132.083,131.3204,131.6926,12192.0
2016-01-26 10:00:00,144.95,146.12,144.67,146.03,13550.0,131.5928,132.6549,131.3386,132.5732,13550.0
2016-01-26 10:30:00,146.02,146.32,145.63,145.63,6994.0,132.5642,132.8365,132.2101,132.2101,6994.0
2016-01-26 11:00:00,145.69,146.21,145.68,146.07,11006.0,132.2646,132.7367,132.2555,132.6096,11006.0
2016-01-26 11:30:00,146.16,146.28,145.71,146.15,9156.0,132.6913,132.8002,132.2827,132.6822,9156.0
2016-01-26 12:00:00,146.23,146.7,146.16,146.61,6365.0,132.7548,133.1815,132.6913,133.0998,6365.0
2016-01-26 12:30:00,146.61,146.68,146.01,146.24,29909.0,133.0998,133.1633,132.5551,132.7639,29909.0
2016-01-26 13:00:00,146.25,146.56,145.92,146.48,8155.0,132.773,133.0544,132.4734,132.9818,8155.0
2016-01-26 13:30:00,146.52,146.52,146.21,146.32,7586.0,133.0181,133.0181,132.7367,132.8365,7586.0
2016-01-26 14:00:00,146.37,146.59,146.15,146.44,17232.0,132.8819,133.0816,132.6822,132.9455,17232.0
2016-01-26 14:30:00,146.44,146.8,146.37,146.62,15812.0,132.9455,133.2723,132.8819,133.1089,15812.0
2016-01-26 15:00:00,146.74,146.93,146.47,146.58,24379.0,133.2178,133.3903,132.9727,133.0726,24379.0
2016-01-26 15:30:00,146.45,147.06,146.44,146.84,35751.0,132.9545,133.5083,132.9455,133.3086,35751.0
2016-01-27 09:30:00,146.24,147.27,146.21,146.53,8553.0,132.7639,133.699,132.7367,133.0272,8553.0
2016-01-27 10:00:00,146.34,146.61,146.02,146.04,17673.0,132.8547,133.0998,132.5642,132.5823,17673.0
2016-01-27 10:30:00,146.22,146.9,146.07,146.62,16100.0,132.7457,133.3631,132.6096,133.1089,16100.0
2016-01-27 11:00:00,146.73,147.75,146.51,147.74,13735.0,133.2087,134.1347,133.009,134.1257,13735.0
2016-01-27 11:30:00,147.66,149.0,147.66,148.9,17645.0,134.053,135.2696,134.053,135.1788,17645.0
2016-01-27 12:00:00,148.96,150.12,148.92,150.12,34709.0,135.2332,136.2863,135.1969,136.2863,34709.0
2016-01-27 12:30:00,150.06,150.77,149.94,150.69,37925.0,136.2319,136.8764,136.1229,136.8038,37925.0
2016-01-27 13:00:00,150.74,151.0,149.64,149.64,25354.0,136.8492,137.0853,135.8506,135.8506,25354.0
2016-01-27 13:30:00,149.56,149.71,148.84,149.29,16038.0,135.778,135.9141,135.1243,135.5328,16038.0
2016-01-27 14:00:00,149.33,149.51,147.94,148.9,21938.0,135.5691,135.7326,134.3072,135.1788,21938.0
2016-01-27 14:30:00,148.77,148.85,147.34,148.09,33097.0,135.0608,135.1334,133.7625,134.4434,33097.0
2016-01-27 15:00:00,148.1,148.1,146.72,147.26,22959.0,134.4525,134.4525,133.1997,133.6899,22959.0
2016-01-27 15:30:00,147.05,147.59,146.91,147.24,70705.0,133.4992,133.9895,133.3722,133.6717,70705.0
2016-01-28 09:30:00,148.52,148.68,147.06,148.58,9796.0,134.8338,134.979,133.5083,134.8883,9796.0
2016-01-28 10:00:00,148.58,148.58,146.39,147.08,56634.0,134.8883,134.8883,132.9001,133.5265,56634.0
2016-01-28 10:30:00,146.9,148.62,146.85,148.62,29992.0,133.3631,134.9246,133.3177,134.9246,29992.0
2016-01-28 11:00:00,148.77,149.38,148.54,148.87,31642.0,135.0608,135.6145,134.8519,135.1515,31642.0
2016-01-28 11:30:00,148.45,148.55,147.69,148.24,44350.0,134.7702,134.861,134.0803,134.5796,44350.0
2016-01-28 12:00:00,148.18,149.15,148.13,149.15,28707.0,134.5251,135.4057,134.4797,135.4057,28707.0
2016-01-28 12:30:00,149.11,149.77,149.11,149.24,10950.0,135.3694,135.9686,135.3694,135.4874,10950.0
2016-01-28 13:00:00,149.18,149.18,147.66,147.97,12541.0,135.433,135.433,134.053,134.3345,12541.0
2016-01-28 13:30:00,147.98,148.43,147.84,147.93,18660.0,134.3435,134.7521,134.2165,134.2982,18660.0
2016-01-28 14:00:00,148.11,148.59,147.91,148.59,29207.0,134.4616,134.8973,134.28,134.8973,29207.0
2016-01-28 14:30:00,148.75,148.82,147.67,147.78,27135.0,135.0426,135.1061,134.0621,134.162,27135.0
2016-01-28 15:00:00,147.86,148.09,147.61,147.68,10994.0,134.2346,134.4434,134.0076,134.0712,10994.0
2016-01-28 15:30:00,147.58,148.13,147.55,147.85,40960.0,133.9804,134.4797,133.9532,134.2255,40960.0
2016-01-29 09:30:00,148.74,149.41,148.3,148.67,13424.0,135.0335,135.6418,134.6341,134.97,13424.0
2016-01-29 10:00:00,148.99,149.1,148.54,148.8,27285.0,135.2605,135.3603,134.8519,135.088,27285.0
2016-01-29 10:30:00,148.78,149.0,148.4,148.43,17347.0,135.0698,135.2696,134.7248,134.7521,17347.0
2016-01-29 11:00:00,148.6,149.13,148.36,148.49,23805.0,134.9064,135.3876,134.6885,134.8066,23805.0
2016-01-29 11:30:00,148.5,148.95,148.13,148.95,11464.0,134.8156,135.2242,134.4797,135.2242,11464.0
2016-01-29 12:00:00,149.0,149.64,148.86,149.64,3951.0,135.2696,135.8506,135.1425,135.8506,3951.0
2016-01-29 12:30:00,149.62,149.64,149.34,149.61,6087.0,135.8324,135.8506,135.5782,135.8233,6087.0
2016-01-29 13:00:00,149.61,149.72,149.25,149.51,5970.0,135.8233,135.9232,135.4965,135.7326,5970.0
2016-01-29 13:30:00,149.46,149.9,149.23,149.84,8889.0,135.6872,136.0866,135.4784,136.0321,8889.0
2016-01-29 14:00:00,149.78,150.16,149.57,150.16,16305.0,135.9777,136.3227,135.787,136.3227,16305.0
2016-01-29 14:30:00,150.25,150.4,150.0,150.09,6218.0,136.4044,136.5405,136.1774,136.2591,6218.0
2016-01-29 15:00:00,150.13,150.25,150.02,150.05,11839.0,136.2954,136.4044,136.1956,136.2228,11839.0
2016-01-29 15:30:00,150.04,150.67,149.77,150.67,41135.0,136.2137,136.7857,135.9686,136.7857,41135.0
2016-02-01 09:30:00,150.24,150.64,149.06,149.55,8209.0,136.3953,136.7584,135.324,135.7689,8209.0
2016-02-01 10:00:00,149.42,150.27,148.81,149.72,13130.0,135.6509,136.4225,135.0971,135.9232,13130.0
2016-02-01 10:30:00,149.7,149.9,149.57,149.58,19563.0,135.9051,136.0866,135.787,135.7961,19563.0
2016-02-01 11:00:00,149.66,149.84,149.2,149.75,5511.0,135.8687,136.0321,135.4511,135.9504,5511.0
2016-02-01 11:30:00,149.69,150.3,149.48,149.63,8000.0,135.896,136.4498,135.7053,135.8415,8000.0
2016-02-01 12:00:00,149.65,149.82,149.17,149.71,22504.0,135.8597,136.014,135.4239,135.9141,22504.0
2016-02-01 12:30:00,149.69,150.51,149.69,149.93,15637.0,135.896,136.6404,135.896,136.1139,15637.0
2016-02-01 13:00:00,150.06,150.31,149.81,150.25,17816.0,136.2319,136.4588,136.0049,136.4044,17816.0
2016-02-01 13:30:00,150.28,150.28,149.68,149.92,18116.0,136.4316,136.4316,135.8869,136.1048,18116.0
2016-02-01 14:00:00,149.95,149.95,149.43,149.84,5221.0,136.132,136.132,135.6599,136.0321,5221.0
2016-02-01 14:30:00,149.96,150.05,149.48,149.99,13322.0,136.1411,136.2228,135.7053,136.1683,13322.0
2016-02-01 15:00:00,149.79,150.62,149.68,150.62,15914.0,135.9868,136.7403,135.8869,136.7403,15914.0
2016-02-01 15:30:00,150.51,150.73,149.75,149.9,30517.0,136.6404,136.8401,135.9504,136.0866,30517.0
2016-02-02 09:30:00,148.54,148.55,147.2,147.36,4958.0,134.8519,134.861,133.6354,133.7807,4958.0
2016-02-02 10:00:00,147.54,148.0,147.53,148.0,17619.0,133.9441,134.3617,133.935,134.3617,17619.0
2016-02-02 10:30:00,147.93,148.01,147.5,147.78,11264.0,134.2982,134.3708,133.9078,134.162,11264.0
2016-02-02 11:00:00,147.92,148.02,147.66,147.92,6805.0,134.2891,134.3799,134.053,134.2891,6805.0
2016-02-02 11:30:00,147.81,148.1,146.96,147.02,5543.0,134.1892,134.4525,133.4175,133.472,5543.0
2016-02-02 12:00:00,146.84,146.84,146.18,146.28,6208.0,133.3086,133.3086,132.7094,132.8002,6208.0
2016-02-02 12:30:00,146.18,146.62,145.92,146.24,20985.0,132.7094,133.1089,132.4734,132.7639,20985.0
2016-02-02 13:00:00,146.17,146.42,145.9,146.24,15810.0,132.7003,132.9273,132.4552,132.7639,15810.0
2016-02-02 13:30:00,146.1,146.22,145.03,145.03,11684.0,132.6368,132.7457,131.6654,131.6654,11684.0
2016-02-02 14:00:00,145.15,145.4,145.0,145.05,11015.0,131.7743,132.0013,131.6382,131.6836,11015.0
2016-02-02 14:30:00,145.07,145.39,144.92,145.22,17059.0,131.7017,131.9922,131.5655,131.8379,17059.0
2016-02-02 15:00:00,145.22,145.24,144.39,144.98,26303.0,131.8379,131.856,131.0844,131.62,26303.0
2016-02-02 15:30:00,145.0,145.41,144.99,145.28,49395.0,131.6382,132.0104,131.6291,131.8924,49395.0
2016-02-03 09:30:00,146.24,146.9,144.98,145.02,4806.0,132.7639,133.3631,131.62,131.6563,4806.0
2016-02-03 10:00:00,144.77,144.77,142.93,143.12,12498.0,131.4294,131.4294,129.7589,129.9314,12498.0
2016-02-03 10:30:00,143.05,143.57,142.71,143.45,19590.0,129.8679,130.3399,129.5592,130.231,19590.0
2016-02-03 11:00:00,143.42,143.87,142.94,143.56,19336.0,130.2038,130.6123,129.768,130.3309,19336.0
2016-02-03 11:30:00,143.62,144.37,143.37,143.7,8896.0,130.3853,131.0662,130.1584,130.458,8896.0
2016-02-03 12:00:00,143.87,144.31,143.54,144.25,9211.0,130.6123,131.0117,130.3127,130.9573,9211.0
2016-02-03 12:30:00,144.1,144.1,143.25,143.88,15140.0,130.8211,130.8211,130.0494,130.6214,15140.0
2016-02-03 13:00:00,143.88,144.14,142.82,142.95,10705.0,130.6214,130.8574,129.659,129.7771,10705.0
2016-02-03 13:30:00,142.98,143.08,142.49,142.73,6600.0,129.8043,129.8951,129.3595,129.5773,6600.0
2016-02-03 14:00:00,142.82,144.57,142.79,144.57,14284.0,129.659,131.2478,129.6318,131.2478,14284.0
2016-02-03 14:30:00,144.57,144.8,143.92,144.63,15009.0,131.2478,131.4566,130.6577,131.3023,15009.0
2016-02-03 15:00:00,144.82,144.99,143.92,143.93,11227.0,131.4747,131.6291,130.6577,130.6668,11227.0
2016-02-03 15:30:00,143.89,144.72,143.86,144.48,23051.0,130.6304,131.384,130.6032,131.1661,23051.0
2016-02-04 09:30:00,144.18,145.09,143.61,144.98,19714.0,130.8937,131.7199,130.3762,131.62,19714.0
2016-02-04 10:00:00,144.66,145.51,144.35,145.22,8330.0,131.3295,132.1012,131.0481,131.8379,8330.0
2016-02-04 10:30:00,145.21,145.6,144.95,145.16,6897.0,131.8288,132.1829,131.5928,131.7834,6897.0
2016-02-04 11:00:00,145.32,145.32,144.36,144.5,5246.0,131.9287,131.9287,131.0571,131.1842,5246.0
2016-02-04 11:30:00,144.34,144.53,143.91,144.02,5034.0,131.039,131.2115,130.6486,130.7485,5034.0
2016-02-04 12:00:00,144.05,145.12,144.04,145.04,18780.0,130.7757,131.7471,130.7666,131.6745,18780.0
2016-02-04 12:30:00,145.12,145.47,144.98,145.27,7401.0,131.7471,132.0648,131.62,131.8833,7401.0
2016-02-04 13:00:00,145.14,145.53,144.97,145.31,8000.0,131.7653,132.1193,131.6109,131.9196,8000.0
2016-02-04 13:30:00,145.28,145.45,144.52,144.95,6717.0,131.8924,132.0467,131.2024,131.5928,6717.0
2016-02-04 14:00:00,145.02,145.02,144.45,144.55,7851.0,131.6563,131.6563,131.1388,131.2296,7851.0
2016-02-04 14:30:00,144.75,145.04,144.34,145.03,7164.0,131.4112,131.6745,131.039,131.6654,7164.0
2016-02-04 15:00:00,144.93,145.24,144.68,145.02,9331.0,131.5746,131.856,131.3476,131.6563,9331.0
2016-02-04 15:30:00,144.97,145.69,144.79,145.56,35064.0,131.6109,132.2646,131.4475,132.1466,35064.0
2016-02-05 09:30:00,145.56,145.66,143.92,144.05,11877.0,132.1466,132.2373,130.6577,130.7757,11877.0
2016-02-05 10:00:00,144.31,144.78,143.65,143.65,9407.0,131.0117,131.4384,130.4126,130.4126,9407.0
2016-02-05 10:30:00,143.52,143.91,143.13,143.87,16133.0,130.2945,130.6486,129.9405,130.6123,16133.0
2016-02-05 11:00:00,143.9,143.9,142.17,142.72,37397.0,130.6395,130.6395,129.0689,129.5683,37397.0
2016-02-05 11:30:00,142.72,142.93,142.59,142.59,3100.0,129.5683,129.7589,129.4502,129.4502,3100.0
2016-02-05 12:00:00,142.7,142.81,142.49,142.62,1755.0,129.5501,129.65,129.3595,129.4775,1755.0
2016-02-05 12:30:00,142.69,142.92,142.51,142.54,3342.0,129.541,129.7498,129.3776,129.4048,3342.0
2016-02-05 13:00:00,142.34,142.64,142.27,142.62,3346.0,129.2233,129.4956,129.1597,129.4775,3346.0
2016-02-05 13:30:00,142.69,142.69,141.86,142.24,11182.0,129.541,129.541,128.7875,129.1325,11182.0
2016-02-05 14:00:00,142.19,142.25,141.68,141.98,13207.0,129.0871,129.1416,128.6241,128.8965,13207.0
2016-02-05 14:30:00,142.0,142.18,141.82,142.0,12434.0,128.9146,129.078,128.7512,128.9146,12434.0
2016-02-05 15:00:00,142.09,142.48,141.71,142.48,27083.0,128.9963,129.3504,128.6513,129.3504,27083.0
2016-02-05 15:30:00,142.36,142.7,142.03,142.51,32019.0,129.2414,129.5501,128.9418,129.3776,32019.0
2016-02-08 09:30:00,140.99,141.1,139.25,139.25,17848.0,127.9977,128.0975,126.418,126.418,17848.0
2016-02-08 10:00:00,139.28,140.0,138.67,139.17,19767.0,126.4453,127.0989,125.8915,126.3454,19767.0
2016-02-08 10:30:00,138.89,139.92,138.89,139.27,26899.0,126.0912,127.0263,126.0912,126.4362,26899.0
2016-02-08 11:00:00,139.27,139.62,138.7,139.5,12597.0,126.4362,126.7539,125.9187,126.645,12597.0
2016-02-08 11:30:00,139.5,139.57,138.94,139.37,15606.0,126.645,126.7085,126.1366,126.527,15606.0
2016-02-08 12:00:00,139.37,140.38,139.27,140.22,26553.0,126.527,127.4439,126.4362,127.2986,26553.0
2016-02-08 12:30:00,140.27,140.27,139.87,139.88,7322.0,127.344,127.344,126.9809,126.99,7322.0
2016-02-08 13:00:00,139.88,139.93,139.38,139.73,8881.0,126.99,127.0354,126.536,126.8538,8881.0
2016-02-08 13:30:00,139.59,139.93,139.01,139.01,13539.0,126.7267,127.0354,126.2001,126.2001,13539.0
2016-02-08 14:00:00,139.03,139.53,139.03,139.43,23924.0,126.2183,126.6722,126.2183,126.5814,23924.0
2016-02-08 14:30:00,139.42,139.44,138.91,138.95,24143.0,126.5724,126.5905,126.1094,126.1457,24143.0
2016-02-08 15:00:00,138.9,139.66,138.7,139.45,14109.0,126.1003,126.7902,125.9187,126.5996,14109.0
2016-02-08 15:30:00,139.32,140.41,139.31,139.92,49678.0,126.4816,127.4711,126.4725,127.0263,49678.0
2016-02-09 09:30:00,138.4,140.08,137.91,138.96,20891.0,125.6464,127.1715,125.2015,126.1547,20891.0
2016-02-09 10:00:00,138.97,139.58,138.15,138.62,17710.0,126.1638,126.7176,125.4194,125.8461,17710.0
2016-02-09 10:30:00,138.52,138.52,137.08,137.09,15601.0,125.7553,125.7553,124.448,124.4571,15601.0
2016-02-09 11:00:00,137.09,139.14,137.09,139.01,12607.0,124.4571,126.3182,124.4571,126.2001,12607.0
2016-02-09 11:30:00,138.97,138.98,137.82,137.82,10148.0,126.1638,126.1729,125.1198,125.1198,10148.0
2016-02-09 12:00:00,137.69,138.83,137.69,138.37,12218.0,125.0018,126.0367,125.0018,125.6191,12218.0
2016-02-09 12:30:00,138.3,138.43,137.54,137.83,11351.0,125.5556,125.6736,124.8656,125.1289,11351.0
2016-02-09 13:00:00,138.04,138.22,137.16,137.25,19960.0,125.3195,125.4829,124.5206,124.6023,19960.0
2016-02-09 13:30:00,137.37,137.97,137.23,137.43,13427.0,124.7113,125.256,124.5842,124.7657,13427.0
2016-02-09 14:00:00,137.58,138.41,137.46,137.63,16672.0,124.9019,125.6554,124.793,124.9473,16672.0
2016-02-09 14:30:00,137.69,138.29,137.63,138.11,18551.0,125.0018,125.5465,124.9473,125.3831,18551.0
2016-02-09 15:00:00,138.2,139.0,137.89,138.22,24090.0,125.4648,126.1911,125.1833,125.4829,24090.0
2016-02-09 15:30:00,138.24,138.49,137.46,137.58,77924.0,125.5011,125.7281,124.793,124.9019,77924.0
2016-02-10 09:30:00,139.26,141.41,139.0,140.76,51552.0,126.4271,128.379,126.1911,127.7889,51552.0
2016-02-10 10:00:00,140.76,141.79,140.41,141.21,14783.0,127.7889,128.724,127.4711,128.1974,14783.0
2016-02-10 10:30:00,141.52,142.45,139.97,140.07,15918.0,128.4788,129.3231,127.0717,127.1625,15918.0
2016-02-10 11:00:00,140.21,140.78,139.73,140.39,13500.0,127.2896,127.807,126.8538,127.453,13500.0
2016-02-10 11:30:00,140.29,140.66,139.54,140.43,10125.0,127.3622,127.6981,126.6813,127.4893,10125.0
2016-02-10 12:00:00,140.43,140.75,140.15,140.72,14100.0,127.4893,127.7798,127.2351,127.7526,14100.0
2016-02-10 12:30:00,140.67,140.91,140.43,140.76,16439.0,127.7072,127.9251,127.4893,127.7889,16439.0
2016-02-10 13:00:00,140.68,140.77,140.1,140.1,10890.0,127.7162,127.798,127.1897,127.1897,10890.0
2016-02-10 13:30:00,140.18,140.39,139.92,140.07,15536.0,127.2623,127.453,127.0263,127.1625,15536.0
2016-02-10 14:00:00,140.18,140.39,139.96,140.16,16008.0,127.2623,127.453,127.0626,127.2442,16008.0
2016-02-10 14:30:00,140.21,140.38,139.57,139.68,12964.0,127.2896,127.4439,126.7085,126.8084,12964.0
2016-02-10 15:00:00,139.64,140.21,139.35,139.47,13005.0,126.7721,127.2896,126.5088,126.6178,13005.0
2016-02-10 15:30:00,139.35,139.52,138.95,139.02,27782.0,126.5088,126.6631,126.1457,126.2092,27782.0
2016-02-11 09:30:00,136.97,137.79,136.96,137.72,10016.0,124.3481,125.0926,124.339,125.029,10016.0
2016-02-11 10:00:00,137.75,137.75,136.67,136.98,7898.0,125.0563,125.0563,124.0758,124.3572,7898.0
2016-02-11 10:30:00,136.69,137.09,136.36,136.76,7251.0,124.0939,124.4571,123.7943,124.1575,7251.0
2016-02-11 11:00:00,136.76,137.02,136.19,136.22,6637.0,124.1575,124.3935,123.64,123.6672,6637.0
2016-02-11 11:30:00,136.18,136.63,135.95,136.57,9380.0,123.6309,124.0395,123.4221,123.985,9380.0
2016-02-11 12:00:00,136.7,137.08,136.43,136.7,15504.0,124.103,124.448,123.8579,124.103,15504.0
2016-02-11 12:30:00,136.63,137.39,136.31,137.16,11531.0,124.0395,124.7294,123.7489,124.5206,11531.0
2016-02-11 13:00:00,137.36,137.42,136.97,137.09,5582.0,124.7022,124.7567,124.3481,124.4571,5582.0
2016-02-11 13:30:00,137.06,137.19,136.22,136.45,9654.0,124.4298,124.5479,123.6672,123.876,9654.0
2016-02-11 14:00:00,136.51,136.8,136.29,136.29,5956.0,123.9305,124.1938,123.7308,123.7308,5956.0
2016-02-11 14:30:00,136.29,137.4,136.03,137.24,12634.0,123.7308,124.7385,123.4947,124.5932,12634.0
2016-02-11 15:00:00,137.3,137.38,136.41,136.59,33792.0,124.6477,124.7203,123.8397,124.0031,33792.0
2016-02-11 15:30:00,136.63,136.9,136.11,136.3,58325.0,124.0395,124.2846,123.5674,123.7399,58325.0
2016-02-12 09:30:00,138.3,138.42,136.7,136.7,12940.0,125.5556,125.6645,124.103,124.103,12940.0
2016-02-12 10:00:00,137.02,138.58,136.94,138.58,12935.0,124.3935,125.8098,124.3209,125.8098,12935.0
2016-02-12 10:30:00,138.61,138.93,137.64,137.96,15256.0,125.837,126.1275,124.9564,125.2469,15256.0
2016-02-12 11:00:00,138.29,138.36,137.95,138.01,27820.0,125.5465,125.61,125.2378,125.2923,27820.0
2016-02-12 11:30:00,138.15,138.55,137.98,138.02,20019.0,125.4194,125.7825,125.2651,125.3014,20019.0
2016-02-12 12:00:00,138.11,138.3,137.89,138.0,22692.0,125.3831,125.5556,125.1833,125.2832,22692.0
2016-02-12 12:30:00,137.86,138.25,137.86,138.15,32046.0,125.1561,125.5102,125.1561,125.4194,32046.0
2016-02-12 13:00:00,138.14,138.56,138.1,138.31,17569.0,125.4103,125.7916,125.374,125.5646,17569.0
2016-02-12 13:30:00,138.3,138.88,138.14,138.65,20078.0,125.5556,126.0821,125.4103,125.8733,20078.0
2016-02-12 14:00:00,138.71,139.91,138.63,139.83,19477.0,125.9278,127.0172,125.8552,126.9446,19477.0
2016-02-12 14:30:00,139.92,140.55,139.76,140.4,21110.0,127.0263,127.5982,126.881,127.4621,21110.0
2016-02-12 15:00:00,140.35,140.5,139.92,140.5,16985.0,127.4167,127.5528,127.0263,127.5528,16985.0
2016-02-12 15:30:00,140.42,140.58,140.15,140.45,28983.0,127.4802,127.6255,127.2351,127.5074,28983.0
2016-02-16 09:30:00,142.19,144.28,142.13,142.13,4756.0,129.0871,130.9845,129.0326,129.0326,4756.0
2016-02-16 10:00:00,142.54,143.82,142.12,143.37,27729.0,129.4048,130.5669,129.0236,130.1584,27729.0
2016-02-16 10:30:00,143.22,143.86,142.89,143.63,33387.0,130.0222,130.6032,129.7226,130.3944,33387.0
2016-02-16 11:00:00,143.79,143.93,143.19,143.33,11776.0,130.5397,130.6668,129.995,130.122,11776.0
2016-02-16 11:30:00,143.52,144.38,143.52,144.38,13211.0,130.2945,131.0753,130.2945,131.0753,13211.0
2016-02-16 12:00:00,144.52,144.93,144.35,144.63,5999.0,131.2024,131.5746,131.0481,131.3023,5999.0
2016-02-16 12:30:00,144.79,145.34,144.4,145.27,10081.0,131.4475,131.9468,131.0934,131.8833,10081.0
2016-02-16 13:00:00,145.18,145.57,144.95,145.12,23082.0,131.8016,132.1556,131.5928,131.7471,23082.0
2016-02-16 13:30:00,145.09,145.46,145.03,145.25,13518.0,131.7199,132.0558,131.6654,131.8651,13518.0
2016-02-16 14:00:00,145.27,145.37,145.14,145.22,9701.0,131.8833,131.9741,131.7653,131.8379,9701.0
2016-02-16 14:30:00,145.26,145.42,144.9,145.04,21428.0,131.8742,132.0195,131.5474,131.6745,21428.0
2016-02-16 15:00:00,145.09,145.38,144.86,145.32,12131.0,131.7199,131.9831,131.5111,131.9287,12131.0
2016-02-16 15:30:00,145.37,145.37,144.61,144.65,60373.0,131.9741,131.9741,131.2841,131.3204,60373.0
2016-02-17 09:30:00,145.57,146.32,145.13,146.0,6298.0,132.1556,132.8365,131.7562,132.546,6298.0
2016-02-17 10:00:00,146.27,147.16,145.75,147.16,16743.0,132.7911,133.5991,132.319,133.5991,16743.0
2016-02-17 10:30:00,147.37,147.97,146.89,147.73,16895.0,133.7898,134.3345,133.354,134.1166,16895.0
2016-02-17 11:00:00,147.74,147.74,147.14,147.38,6700.0,134.1257,134.1257,133.581,133.7988,6700.0
2016-02-17 11:30:00,147.46,148.06,147.38,148.06,11674.0,133.8715,134.4162,133.7988,134.4162,11674.0
2016-02-17 12:00:00,147.96,148.15,147.78,147.85,10528.0,134.3254,134.4979,134.162,134.2255,10528.0
2016-02-17 12:30:00,147.94,148.51,147.86,148.21,18186.0,134.3072,134.8247,134.2346,134.5524,18186.0
2016-02-17 13:00:00,148.24,148.31,148.03,148.2,77922.0,134.5796,134.6431,134.3889,134.5433,77922.0
2016-02-17 13:30:00,148.22,148.23,147.2,147.2,31289.0,134.5614,134.5705,133.6354,133.6354,31289.0
2016-02-17 14:00:00,147.28,148.08,147.17,147.96,28758.0,133.7081,134.4343,133.6082,134.3254,28758.0
2016-02-17 14:30:00,147.96,148.13,147.02,147.19,12736.0,134.3254,134.4797,133.472,133.6263,12736.0
2016-02-17 15:00:00,147.21,148.13,147.18,148.0,22304.0,133.6445,134.4797,133.6173,134.3617,22304.0
2016-02-17 15:30:00,148.02,148.22,147.62,147.84,49288.0,134.3799,134.5614,134.0167,134.2165,49288.0
2016-02-18 09:30:00,147.92,148.71,146.47,147.49,8012.0,134.2891,135.0063,132.9727,133.8987,8012.0
2016-02-18 10:00:00,147.4,147.61,146.92,147.22,15699.0,133.817,134.0076,133.3812,133.6536,15699.0
2016-02-18 10:30:00,147.01,147.15,146.2,146.7,22076.0,133.4629,133.59,132.7276,133.1815,22076.0
2016-02-18 11:00:00,146.69,146.93,146.59,146.77,10345.0,133.1724,133.3903,133.0816,133.2451,10345.0
2016-02-18 11:30:00,146.8,147.31,146.73,147.31,15503.0,133.2723,133.7353,133.2087,133.7353,15503.0
2016-02-18 12:00:00,147.4,147.66,147.05,147.32,16089.0,133.817,134.053,133.4992,133.7444,16089.0
2016-02-18 12:30:00,147.25,147.3,146.67,146.69,2588.0,133.6808,133.7262,133.1543,133.1724,2588.0
2016-02-18 13:00:00,146.64,147.04,146.52,146.65,21999.0,133.127,133.4902,133.0181,133.1361,21999.0
2016-02-18 13:30:00,146.71,146.71,146.14,146.31,4647.0,133.1906,133.1906,132.6731,132.8274,4647.0
2016-02-18 14:00:00,146.34,146.94,146.32,146.93,3754.0,132.8547,133.3994,132.8365,133.3903,3754.0
2016-02-18 14:30:00,147.15,147.66,147.14,147.24,7116.0,133.59,134.053,133.581,133.6717,7116.0
2016-02-18 15:00:00,147.32,147.59,146.92,146.92,26724.0,133.7444,133.9895,133.3812,133.3812,26724.0
2016-02-18 15:30:00,147.01,147.01,146.62,146.91,26861.0,133.4629,133.4629,133.1089,133.3722,26861.0
2016-02-19 09:30:00,146.35,147.19,145.57,147.19,3812.0,132.8638,133.6263,132.1556,133.6263,3812.0
2016-02-19 10:00:00,147.15,148.15,146.91,147.32,7311.0,133.59,134.4979,133.3722,133.7444,7311.0
2016-02-19 10:30:00,147.56,147.99,147.21,147.53,7614.0,133.9623,134.3526,133.6445,133.935,7614.0
2016-02-19 11:00:00,147.53,148.29,147.48,148.29,5650.0,133.935,134.625,133.8896,134.625,5650.0
2016-02-19 11:30:00,148.55,148.59,147.81,147.99,4878.0,134.861,134.8973,134.1892,134.3526,4878.0
2016-02-19 12:00:00,148.08,148.33,147.91,148.12,6305.0,134.4343,134.6613,134.28,134.4706,6305.0
2016-02-19 12:30:00,148.03,148.34,147.94,148.06,8948.0,134.3889,134.6704,134.3072,134.4162,8948.0
2016-02-19 13:00:00,147.94,148.18,147.92,148.15,4625.0,134.3072,134.5251,134.2891,134.4979,4625.0
2016-02-19 13:30:00,148.22,148.3,147.71,147.81,11120.0,134.5614,134.6341,134.0984,134.1892,11120.0
2016-02-19 14:00:00,147.85,148.05,147.67,147.91,25007.0,134.2255,134.4071,134.0621,134.28,25007.0
2016-02-19 14:30:00,147.78,147.96,147.66,147.7,5829.0,134.162,134.3254,134.053,134.0894,5829.0
2016-02-19 15:00:00,147.71,148.38,147.7,148.36,7060.0,134.0984,134.7067,134.0894,134.6885,7060.0
2016-02-19 15:30:00,148.38,148.55,148.18,148.5,23073.0,134.7067,134.861,134.5251,134.8156,23073.0
2016-02-22 09:30:00,149.93,151.09,149.41,150.67,12135.0,136.1139,137.167,135.6418,136.7857,12135.0
2016-02-22 10:00:00,150.68,151.16,150.18,150.56,13223.0,136.7947,137.2305,136.3408,136.6858,13223.0
2016-02-22 10:30:00,150.63,150.75,149.18,149.18,9483.0,136.7494,136.8583,135.433,135.433,9483.0
2016-02-22 11:00:00,149.26,149.85,149.15,149.41,9705.0,135.5056,136.0412,135.4057,135.6418,9705.0
2016-02-22 11:30:00,149.39,149.71,149.22,149.45,8046.0,135.6236,135.9141,135.4693,135.6781,8046.0
2016-02-22 12:00:00,149.41,149.68,149.41,149.46,5271.0,135.6418,135.8869,135.6418,135.6872,5271.0
2016-02-22 12:30:00,149.46,149.85,149.46,149.5,17979.0,135.6872,136.0412,135.6872,135.7235,17979.0
2016-02-22 13:00:00,149.63,149.67,149.41,149.42,9405.0,135.8415,135.8778,135.6418,135.6509,9405.0
2016-02-22 13:30:00,149.48,149.73,149.44,149.47,6921.0,135.7053,135.9323,135.669,135.6962,6921.0
2016-02-22 14:00:00,149.6,149.61,149.42,149.55,10719.0,135.8143,135.8233,135.6509,135.7689,10719.0
2016-02-22 14:30:00,149.56,149.87,149.42,149.61,19200.0,135.778,136.0594,135.6509,135.8233,19200.0
2016-02-22 15:00:00,149.55,149.97,149.44,149.82,22459.0,135.7689,136.1502,135.669,136.014,22459.0
2016-02-22 15:30:00,149.75,150.51,149.68,150.5,64139.0,135.9504,136.6404,135.8869,136.6313,64139.0
2016-02-23 09:30:00,150.25,150.85,149.56,150.21,13513.0,136.4044,136.9491,135.778,136.3681,13513.0
2016-02-23 10:00:00,150.02,150.66,149.92,150.28,39714.0,136.1956,136.7766,136.1048,136.4316,39714.0
2016-02-23 10:30:00,150.35,150.63,150.35,150.51,14497.0,136.4952,136.7494,136.4952,136.6404,14497.0
2016-02-23 11:00:00,150.44,150.44,149.32,149.32,12255.0,136.5769,136.5769,135.5601,135.5601,12255.0
2016-02-23 11:30:00,149.52,150.19,149.33,149.74,9530.0,135.7416,136.3499,135.5691,135.9414,9530.0
2016-02-23 12:00:00,149.77,149.77,149.2,149.35,1600.0,135.9686,135.9686,135.4511,135.5873,1600.0
2016-02-23 12:30:00,149.5,149.81,149.37,149.59,2979.0,135.7235,136.0049,135.6055,135.8052,2979.0
2016-02-23 13:00:00,149.66,149.71,149.48,149.56,3718.0,135.8687,135.9141,135.7053,135.778,3718.0
2016-02-23 13:30:00,149.61,149.61,148.99,149.05,12321.0,135.8233,135.8233,135.2605,135.3149,12321.0
2016-02-23 14:00:00,149.22,149.81,149.14,149.76,3243.0,135.4693,136.0049,135.3967,135.9595,3243.0
2016-02-23 14:30:00,149.63,149.71,149.51,149.59,9622.0,135.8415,135.9141,135.7326,135.8052,9622.0
2016-02-23 15:00:00,149.56,149.63,149.25,149.33,6426.0,135.778,135.8415,135.4965,135.5691,6426.0
2016-02-23 15:30:00,149.34,149.91,149.3,149.45,24628.0,135.5782,136.0957,135.5419,135.6781,24628.0
2016-02-24 09:30:00,148.04,148.63,146.98,147.44,24908.0,134.398,134.9337,133.4357,133.8533,24908.0
2016-02-24 10:00:00,147.59,147.97,147.36,147.61,5200.0,133.9895,134.3345,133.7807,134.0076,5200.0
2016-02-24 10:30:00,147.66,147.85,147.01,147.44,13237.0,134.053,134.2255,133.4629,133.8533,13237.0
2016-02-24 11:00:00,147.73,147.92,147.32,147.69,9299.0,134.1166,134.2891,133.7444,134.0803,9299.0
2016-02-24 11:30:00,147.58,148.79,147.58,148.69,8105.0,133.9804,135.0789,133.9804,134.9881,8105.0
2016-02-24 12:00:00,148.65,148.74,147.74,147.74,3700.0,134.9518,135.0335,134.1257,134.1257,3700.0
2016-02-24 12:30:00,147.88,148.29,147.88,148.24,3200.0,134.2528,134.625,134.2528,134.5796,3200.0
2016-02-24 13:00:00,148.23,148.63,148.12,148.13,5020.0,134.5705,134.9337,134.4706,134.4797,5020.0
2016-02-24 13:30:00,148.04,148.38,148.04,148.36,8551.0,134.398,134.7067,134.398,134.6885,8551.0
2016-02-24 14:00:00,148.4,149.35,148.32,149.19,11612.0,134.7248,135.5873,134.6522,135.442,11612.0
2016-02-24 14:30:00,149.12,149.31,148.81,149.1,5900.0,135.3785,135.551,135.0971,135.3603,5900.0
2016-02-24 15:00:00,149.03,149.99,148.83,149.99,12766.0,135.2968,136.1683,135.1152,136.1683,12766.0
2016-02-24 15:30:00,149.97,150.21,149.42,149.66,48224.0,136.1502,136.3681,135.6509,135.8687,48224.0
2016-02-25 09:30:00,149.37,150.56,149.2,150.09,27419.0,135.9987,137.0822,135.8439,136.6542,27419.0
2016-02-25 10:00:00,150.19,150.54,149.34,150.53,16877.0,136.7453,137.064,135.9714,137.0549,16877.0
2016-02-25 10:30:00,150.18,150.79,149.85,150.26,8546.0,136.7362,137.2916,136.4357,136.809,8546.0
2016-02-25 11:00:00,150.07,150.32,149.94,150.32,3901.0,136.636,136.8637,136.5177,136.8637,3901.0
2016-02-25 11:30:00,150.21,150.52,149.37,150.52,16133.0,136.7635,137.0458,135.9987,137.0458,16133.0
2016-02-25 12:00:00,150.47,150.49,150.1,150.49,3910.0,137.0002,137.0184,136.6634,137.0184,3910.0
2016-02-25 12:30:00,150.15,150.55,150.15,150.51,3999.0,136.7089,137.0731,136.7089,137.0367,3999.0
2016-02-25 13:00:00,150.51,151.06,150.22,150.93,21258.0,137.0367,137.5374,136.7726,137.4191,21258.0
2016-02-25 13:30:00,150.73,151.47,150.73,151.47,7397.0,137.237,137.9107,137.237,137.9107,7397.0
2016-02-25 14:00:00,151.35,151.61,151.34,151.47,4514.0,137.8015,138.0382,137.7924,137.9107,4514.0
2016-02-25 14:30:00,151.49,151.71,151.44,151.69,11595.0,137.9289,138.1292,137.8834,138.111,11595.0
2016-02-25 15:00:00,151.48,151.72,151.46,151.47,6789.0,137.9198,138.1383,137.9016,137.9107,6789.0
2016-02-25 15:30:00,151.46,151.99,151.36,151.74,25117.0,137.9016,138.3842,137.8106,138.1565,25117.0
2016-02-26 09:30:00,152.06,152.06,150.16,150.35,24439.0,138.4479,138.4479,136.718,136.891,24439.0
2016-02-26 10:00:00,150.34,150.64,149.98,150.13,18134.0,136.8819,137.155,136.5541,136.6907,18134.0
2016-02-26 10:30:00,150.2,150.61,150.16,150.2,14488.0,136.7544,137.1277,136.718,136.7544,14488.0
2016-02-26 11:00:00,150.19,150.43,150.06,150.19,6916.0,136.7453,136.9638,136.6269,136.7453,6916.0
2016-02-26 11:30:00,150.18,150.49,150.01,150.44,10230.0,136.7362,137.0184,136.5814,136.9729,10230.0
2016-02-26 12:00:00,150.47,150.47,150.1,150.2,4173.0,137.0002,137.0002,136.6634,136.7544,4173.0
2016-02-26 12:30:00,150.2,150.56,150.1,150.34,2923.0,136.7544,137.0822,136.6634,136.8819,2923.0
2016-02-26 13:00:00,150.45,150.71,149.98,150.15,22970.0,136.982,137.2187,136.5541,136.7089,22970.0
2016-02-26 13:30:00,150.06,150.36,149.95,150.26,26120.0,136.6269,136.9001,136.5268,136.809,26120.0
2016-02-26 14:00:00,150.35,150.49,149.99,150.37,12503.0,136.891,137.0184,136.5632,136.9092,12503.0
2016-02-26 14:30:00,150.43,150.62,150.37,150.46,16875.0,136.9638,137.1368,136.9092,136.9911,16875.0
2016-02-26 15:00:00,150.46,150.71,150.42,150.61,20049.0,136.9911,137.2187,136.9547,137.1277,20049.0
2016-02-26 15:30:00,150.66,151.2,150.63,150.82,31475.0,137.1732,137.6649,137.1459,137.3189,31475.0
2016-02-29 09:30:00,150.68,151.01,150.13,150.5,17249.0,137.1914,137.4919,136.6907,137.0275,17249.0
2016-02-29 10:00:00,150.53,151.15,150.33,150.82,10598.0,137.0549,137.6194,136.8728,137.3189,10598.0
2016-02-29 10:30:00,150.97,151.75,150.97,151.54,3145.0,137.4555,138.1656,137.4555,137.9744,3145.0
2016-02-29 11:00:00,151.86,152.14,151.65,152.13,15518.0,138.2658,138.5207,138.0746,138.5116,15518.0
2016-02-29 11:30:00,152.15,152.98,152.12,152.42,4664.0,138.5298,139.2855,138.5025,138.7757,4664.0
2016-02-29 12:00:00,152.15,152.23,151.95,152.08,6821.0,138.5298,138.6027,138.3477,138.4661,6821.0
2016-02-29 12:30:00,151.94,152.08,151.7,151.7,2148.0,138.3386,138.4661,138.1201,138.1201,2148.0
2016-02-29 13:00:00,151.72,151.79,151.44,151.52,6845.0,138.1383,138.2021,137.8834,137.9562,6845.0
2016-02-29 13:30:00,151.5,151.63,151.2,151.37,27517.0,137.938,138.0564,137.6649,137.8197,27517.0
2016-02-29 14:00:00,151.38,151.42,150.65,151.02,17837.0,137.8288,137.8652,137.1641,137.501,17837.0
2016-02-29 14:30:00,151.02,151.16,150.78,150.84,17358.0,137.501,137.6285,137.2825,137.3371,17358.0
2016-02-29 15:00:00,150.83,150.85,150.25,150.56,28795.0,137.328,137.3462,136.7999,137.0822,28795.0
2016-02-29 15:30:00,150.6,151.25,150.4,150.49,26263.0,137.1186,137.7104,136.9365,137.0184,26263.0
2016-03-01 09:30:00,152.19,152.6,151.6,152.02,11014.0,138.5663,138.9396,138.0291,138.4115,11014.0
2016-03-01 10:00:00,152.01,152.9,151.8,152.9,13060.0,138.4024,139.2127,138.2112,139.2127,13060.0
2016-03-01 10:30:00,152.96,153.75,152.74,153.49,13500.0,139.2673,139.9866,139.067,139.7499,13500.0
2016-03-01 11:00:00,153.51,154.37,153.24,154.37,16992.0,139.7681,140.5511,139.5223,140.5511,16992.0
2016-03-01 11:30:00,154.6,155.05,154.08,154.73,26879.0,140.7605,141.1702,140.2871,140.8789,26879.0
2016-03-01 12:00:00,154.58,155.05,154.57,154.79,18603.0,140.7423,141.1702,140.7332,140.9335,18603.0
2016-03-01 12:30:00,154.78,154.92,154.38,154.77,19527.0,140.9244,141.0519,140.5602,140.9153,19527.0
2016-03-01 13:00:00,154.6,155.11,154.43,155.02,12880.0,140.7605,141.2249,140.6057,141.1429,12880.0
2016-03-01 13:30:00,154.98,155.52,154.48,154.66,13550.0,141.1065,141.5982,140.6513,140.8152,13550.0
2016-03-01 14:00:00,154.55,154.76,154.47,154.54,9543.0,140.715,140.9062,140.6422,140.7059,9543.0
2016-03-01 14:30:00,154.69,155.71,154.53,155.39,13366.0,140.8425,141.7712,140.6968,141.4798,13366.0
2016-03-01 15:00:00,155.34,155.57,154.67,154.67,15445.0,141.4343,141.6437,140.8243,140.8243,15445.0
2016-03-01 15:30:00,154.7,154.85,154.4,154.75,52286.0,140.8516,140.9881,140.5784,140.8971,52286.0
2016-03-02 09:30:00,154.18,154.9,151.83,152.97,6442.0,140.3781,141.0337,138.2385,139.2764,6442.0
2016-03-02 10:00:00,153.04,153.59,152.74,153.21,10596.0,139.3402,139.8409,139.067,139.495,10596.0
2016-03-02 10:30:00,152.98,153.87,152.64,153.42,14880.0,139.2855,140.0959,138.976,139.6862,14880.0
2016-03-02 11:00:00,153.36,153.36,152.52,152.76,7400.0,139.6315,139.6315,138.8667,139.0852,7400.0
2016-03-02 11:30:00,152.84,153.34,152.67,153.13,22195.0,139.1581,139.6133,139.0033,139.4221,22195.0
2016-03-02 12:00:00,152.87,153.08,152.48,152.48,11110.0,139.1854,139.3766,138.8303,138.8303,11110.0
2016-03-02 12:30:00,152.38,152.48,152.23,152.46,4777.0,138.7393,138.8303,138.6027,138.8121,4777.0
2016-03-02 13:00:00,152.34,152.79,152.19,152.72,6376.0,138.7028,139.1125,138.5663,139.0488,6376.0
2016-03-02 13:30:00,152.65,153.33,152.61,153.28,19529.0,138.9851,139.6042,138.9487,139.5587,19529.0
2016-03-02 14:00:00,153.3,153.37,152.54,153.15,60334.0,139.5769,139.6406,138.8849,139.4403,60334.0
2016-03-02 14:30:00,153.15,154.01,153.05,153.47,10461.0,139.4403,140.2233,139.3493,139.7317,10461.0
2016-03-02 15:00:00,153.46,153.78,153.17,153.66,10368.0,139.7226,140.0139,139.4585,139.9047,10368.0
2016-03-02 15:30:00,153.68,154.33,153.47,154.27,29431.0,139.9229,140.5147,139.7317,140.4601,29431.0
2016-03-03 09:30:00,154.12,154.19,153.33,153.52,3967.0,140.3235,140.3872,139.6042,139.7772,3967.0
2016-03-03 10:00:00,153.79,154.11,153.43,153.51,15122.0,140.023,140.3144,139.6953,139.7681,15122.0
2016-03-03 10:30:00,153.54,153.79,153.31,153.45,41202.0,139.7954,140.023,139.586,139.7135,41202.0
2016-03-03 11:00:00,153.54,153.54,152.6,152.61,6180.0,139.7954,139.7954,138.9396,138.9487,6180.0
2016-03-03 11:30:00,152.56,153.13,152.56,152.98,7408.0,138.9031,139.4221,138.9031,139.2855,7408.0
2016-03-03 12:00:00,153.24,153.34,152.97,153.21,8429.0,139.5223,139.6133,139.2764,139.495,8429.0
2016-03-03 12:30:00,153.1,153.32,153.0,153.32,10014.0,139.3948,139.5951,139.3038,139.5951,10014.0
2016-03-03 13:00:00,153.3,153.37,153.08,153.19,11841.0,139.5769,139.6406,139.3766,139.4767,11841.0
2016-03-03 13:30:00,153.23,153.85,153.15,153.85,15962.0,139.5132,140.0777,139.4403,140.0777,15962.0
2016-03-03 14:00:00,153.85,153.85,153.54,153.69,7136.0,140.0777,140.0777,139.7954,139.932,7136.0
2016-03-03 14:30:00,153.55,154.0,153.42,154.0,9007.0,139.8045,140.2142,139.6862,140.2142,9007.0
2016-03-03 15:00:00,153.93,154.17,153.8,154.0,37794.0,140.1505,140.369,140.0321,140.2142,37794.0
2016-03-03 15:30:00,154.05,154.58,153.99,154.53,27704.0,140.2598,140.7423,140.2051,140.6968,27704.0
2016-03-04 09:30:00,154.69,154.83,153.52,153.91,8926.0,140.8425,140.9699,139.7772,140.1323,8926.0
2016-03-04 10:00:00,153.98,154.04,153.6,153.72,10200.0,140.196,140.2507,139.85,139.9593,10200.0
2016-03-04 10:30:00,154.1,154.39,153.98,154.36,13643.0,140.3053,140.5693,140.196,140.542,13643.0
2016-03-04 11:00:00,154.36,154.62,154.24,154.43,8748.0,140.542,140.7787,140.4327,140.6057,8748.0
2016-03-04 11:30:00,154.36,154.47,153.84,154.26,17757.0,140.542,140.6422,140.0686,140.451,17757.0
2016-03-04 12:00:00,154.38,154.54,154.05,154.05,2992.0,140.5602,140.7059,140.2598,140.2598,2992.0
2016-03-04 12:30:00,154.29,154.84,154.16,154.65,7011.0,140.4783,140.979,140.3599,140.806,7011.0
2016-03-04 13:00:00,154.51,154.92,154.36,154.92,6246.0,140.6786,141.0519,140.542,141.0519,6246.0
2016-03-04 13:30:00,154.93,155.45,154.81,155.31,13804.0,141.061,141.5344,140.9517,141.407,13804.0
2016-03-04 14:00:00,155.26,155.35,154.86,155.15,10321.0,141.3614,141.4434,140.9972,141.2613,10321.0
2016-03-04 14:30:00,155.08,155.16,154.6,154.64,10241.0,141.1976,141.2704,140.7605,140.7969,10241.0
2016-03-04 15:00:00,154.59,155.1,154.46,155.0,11038.0,140.7514,141.2158,140.6331,141.1247,11038.0
2016-03-04 15:30:00,155.0,155.44,154.99,155.33,31471.0,141.1247,141.5253,141.1156,141.4252,31471.0
2016-03-07 09:30:00,154.81,154.96,153.66,154.62,22709.0,140.9517,141.0883,139.9047,140.7787,22709.0
2016-03-07 10:00:00,154.66,155.4,154.45,154.97,10880.0,140.8152,141.4889,140.6239,141.0974,10880.0
2016-03-07 10:30:00,155.21,156.05,155.1,155.74,30149.0,141.3159,142.0807,141.2158,141.7985,30149.0
2016-03-07 11:00:00,155.68,155.98,155.67,155.79,12428.0,141.7438,142.017,141.7347,141.844,12428.0
2016-03-07 11:30:00,155.84,156.17,155.73,156.07,24528.0,141.8895,142.19,141.7894,142.0989,24528.0
2016-03-07 12:00:00,155.95,156.44,155.88,156.39,10514.0,141.9897,142.4358,141.9259,142.3903,10514.0
2016-03-07 12:30:00,156.35,156.55,156.12,156.31,6770.0,142.3539,142.536,142.1445,142.3174,6770.0
2016-03-07 13:00:00,156.31,156.62,156.16,156.3,6433.0,142.3174,142.5997,142.1809,142.3083,6433.0
2016-03-07 13:30:00,156.22,156.58,156.15,156.47,13681.0,142.2355,142.5633,142.1718,142.4631,13681.0
2016-03-07 14:00:00,156.47,156.77,156.36,156.67,15959.0,142.4631,142.7363,142.363,142.6452,15959.0
2016-03-07 14:30:00,156.6,156.93,156.39,156.8,15768.0,142.5815,142.8819,142.3903,142.7636,15768.0
2016-03-07 15:00:00,156.63,156.97,156.47,156.79,19590.0,142.6088,142.9184,142.4631,142.7545,19590.0
2016-03-07 15:30:00,156.89,157.62,156.64,157.55,102888.0,142.8455,143.5102,142.6179,143.4464,102888.0
2016-03-08 09:30:00,156.59,157.63,155.09,156.3,10577.0,142.5724,143.5193,141.2067,142.3083,10577.0
2016-03-08 10:00:00,156.31,157.07,156.14,156.22,10283.0,142.3174,143.0094,142.1627,142.2355,10283.0
2016-03-08 10:30:00,156.07,157.15,156.07,157.06,25911.0,142.0989,143.0823,142.0989,143.0003,25911.0
2016-03-08 11:00:00,157.07,157.24,156.19,156.89,20394.0,143.0094,143.1642,142.2082,142.8455,20394.0
2016-03-08 11:30:00,156.69,157.19,156.35,156.91,12250.0,142.6634,143.1187,142.3539,142.8637,12250.0
2016-03-08 12:00:00,156.93,157.38,156.67,156.9,9373.0,142.8819,143.2917,142.6452,142.8546,9373.0
2016-03-08 12:30:00,156.9,157.12,156.61,157.04,9850.0,142.8546,143.0549,142.5906,142.9821,9850.0
2016-03-08 13:00:00,157.09,157.61,156.99,157.61,5319.0,143.0276,143.5011,142.9366,143.5011,5319.0
2016-03-08 13:30:00,157.41,158.14,157.41,158.12,9793.0,143.319,143.9836,143.319,143.9654,9793.0
2016-03-08 14:00:00,157.96,158.79,157.68,157.75,18652.0,143.8197,144.5754,143.5648,143.6285,18652.0
2016-03-08 14:30:00,157.75,158.07,157.41,158.03,23108.0,143.6285,143.9199,143.319,143.8835,23108.0
2016-03-08 15:00:00,157.87,158.1,157.44,157.88,16917.0,143.7378,143.9472,143.3463,143.7469,16917.0
2016-03-08 15:30:00,157.85,158.34,157.63,157.94,49468.0,143.7196,144.1657,143.5193,143.8015,49468.0
2016-03-09 09:30:00,158.43,159.4,157.43,158.41,12229.0,144.2477,145.1308,143.3372,144.2295,12229.0
2016-03-09 10:00:00,158.97,159.25,158.48,159.0,7786.0,144.7393,144.9943,144.2932,144.7666,7786.0
2016-03-09 10:30:00,158.95,159.37,158.15,158.42,41390.0,144.7211,145.1035,143.9927,144.2386,41390.0
2016-03-09 11:00:00,158.49,159.07,158.29,158.99,41145.0,144.3023,144.8304,144.1202,144.7575,41145.0
2016-03-09 11:30:00,158.96,159.06,158.55,159.06,27019.0,144.7302,144.8213,144.3569,144.8213,27019.0
2016-03-09 12:00:00,158.91,159.02,158.0,158.0,31489.0,144.6847,144.7849,143.8562,143.8562,31489.0
2016-03-09 12:30:00,157.95,158.05,157.54,157.9,12800.0,143.8106,143.9017,143.4373,143.7651,12800.0
2016-03-09 13:00:00,157.79,158.42,157.75,157.77,23826.0,143.665,144.2386,143.6285,143.6467,23826.0
2016-03-09 13:30:00,157.72,158.45,157.54,158.45,16640.0,143.6012,144.2659,143.4373,144.2659,16640.0
2016-03-09 14:00:00,158.63,158.63,158.16,158.33,15413.0,144.4298,144.4298,144.0018,144.1566,15413.0
2016-03-09 14:30:00,158.25,158.63,158.17,158.53,7702.0,144.0838,144.4298,144.0109,144.3387,7702.0
2016-03-09 15:00:00,158.42,158.56,158.23,158.52,21541.0,144.2386,144.366,144.0656,144.3296,21541.0
2016-03-09 15:30:00,158.59,158.7,158.16,158.39,47168.0,144.3933,144.4935,144.0018,144.2112,47168.0
2016-03-10 09:30:00,154.31,157.47,154.31,155.6,53309.0,140.4965,143.3736,140.4965,141.671,53309.0
2016-03-10 10:00:00,155.35,156.4,154.91,154.98,45055.0,141.4434,142.3994,141.0428,141.1065,45055.0
2016-03-10 10:30:00,154.92,154.99,151.5,151.79,29425.0,141.0519,141.1156,137.938,138.2021,29425.0
2016-03-10 11:00:00,151.73,151.92,149.82,150.24,47548.0,138.1474,138.3204,136.4084,136.7908,47548.0
2016-03-10 11:30:00,150.43,151.37,149.45,151.18,64878.0,136.9638,137.8197,136.0715,137.6467,64878.0
2016-03-10 12:00:00,151.09,151.38,150.7,151.02,27826.0,137.5647,137.8288,137.2096,137.501,27826.0
2016-03-10 12:30:00,151.0,151.27,150.18,150.38,24531.0,137.4828,137.7286,136.7362,136.9183,24531.0
2016-03-10 13:00:00,150.33,150.81,149.72,150.8,17983.0,136.8728,137.3098,136.3174,137.3007,17983.0
2016-03-10 13:30:00,150.83,150.87,150.04,150.23,26512.0,137.328,137.3644,136.6087,136.7817,26512.0
2016-03-10 14:00:00,150.16,150.5,149.64,150.22,32588.0,136.718,137.0275,136.2445,136.7726,32588.0
2016-03-10 14:30:00,150.34,152.17,150.29,151.74,26114.0,136.8819,138.5481,136.8363,138.1565,26114.0
2016-03-10 15:00:00,151.83,151.88,150.8,151.44,30365.0,138.2385,138.284,137.3007,137.8834,30365.0
2016-03-10 15:30:00,151.32,151.53,151.04,151.43,66985.0,137.7741,137.9653,137.5192,137.8743,66985.0
2016-03-11 09:30:00,152.95,154.28,152.21,152.66,5223.0,139.2582,140.4692,138.5845,138.9942,5223.0
2016-03-11 10:00:00,152.59,153.17,152.2,153.17,12449.0,138.9305,139.4585,138.5754,139.4585,12449.0
2016-03-11 10:30:00,153.2,153.93,153.2,153.52,8905.0,139.4858,140.1505,139.4858,139.7772,8905.0
2016-03-11 11:00:00,153.53,153.63,153.31,153.54,6993.0,139.7863,139.8774,139.586,139.7954,6993.0
2016-03-11 11:30:00,153.61,153.67,153.28,153.61,10285.0,139.8591,139.9138,139.5587,139.8591,10285.0
2016-03-11 12:00:00,153.51,153.84,153.41,153.53,16305.0,139.7681,140.0686,139.677,139.7863,16305.0
2016-03-11 12:30:00,153.55,153.7,153.37,153.51,5700.0,139.8045,139.9411,139.6406,139.7681,5700.0
2016-03-11 13:00:00,153.51,153.52,153.28,153.52,5406.0,139.7681,139.7772,139.5587,139.7772,5406.0
2016-03-11 13:30:00,153.63,153.67,153.16,153.43,11105.0,139.8774,139.9138,139.4494,139.6953,11105.0
2016-03-11 14:00:00,153.49,154.04,153.49,153.65,31101.0,139.7499,140.2507,139.7499,139.8956,31101.0
2016-03-11 14:30:00,153.66,153.83,153.57,153.69,8730.0,139.9047,140.0595,139.8227,139.932,8730.0
2016-03-11 15:00:00,153.65,154.48,153.61,154.28,15760.0,139.8956,140.6513,139.8591,140.4692,15760.0
2016-03-11 15:30:00,154.27,154.65,154.14,154.55,70727.0,140.4601,140.806,140.3417,140.715,70727.0
2016-03-14 09:30:00,153.61,154.08,153.32,153.5,30251.0,139.8591,140.2871,139.5951,139.759,30251.0
2016-03-14 10:00:00,153.49,153.88,153.49,153.68,20439.0,139.7499,140.105,139.7499,139.9229,20439.0
2016-03-14 10:30:00,153.78,154.49,153.56,154.23,28481.0,140.0139,140.6604,139.8136,140.4236,28481.0
2016-03-14 11:00:00,154.25,155.14,154.23,155.1,12656.0,140.4419,141.2522,140.4236,141.2158,12656.0
2016-03-14 11:30:00,155.16,155.91,154.79,154.79,20886.0,141.2704,141.9533,140.9335,140.9335,20886.0
2016-03-14 12:00:00,154.8,155.7,154.58,155.27,6936.0,140.9426,141.7621,140.7423,141.3705,6936.0
2016-03-14 12:30:00,155.18,155.42,155.04,155.06,7195.0,141.2886,141.5071,141.1611,141.1793,7195.0
2016-03-14 13:00:00,155.28,155.36,154.77,154.9,11131.0,141.3796,141.4525,140.9153,141.0337,11131.0
2016-03-14 13:30:00,154.92,155.29,154.76,155.26,12815.0,141.0519,141.3888,140.9062,141.3614,12815.0
2016-03-14 14:00:00,155.22,155.3,155.0,155.2,24323.0,141.325,141.3979,141.1247,141.3068,24323.0
2016-03-14 14:30:00,155.26,155.53,155.05,155.43,33143.0,141.3614,141.6073,141.1702,141.5162,33143.0
2016-03-14 15:00:00,155.43,155.79,154.85,155.41,65415.0,141.5162,141.844,140.9881,141.498,65415.0
2016-03-14 15:30:00,155.24,155.42,154.62,154.71,62457.0,141.3432,141.5071,140.7787,140.8607,62457.0
2016-03-15 09:30:00,152.35,153.0,149.58,151.18,62294.0,138.7119,139.3038,136.1899,137.6467,62294.0
2016-03-15 10:00:00,151.35,152.37,151.24,152.13,23771.0,137.8015,138.7301,137.7013,138.5116,23771.0
2016-03-15 10:30:00,152.22,152.72,150.63,151.5,44915.0,138.5936,139.0488,137.1459,137.938,44915.0
2016-03-15 11:00:00,151.42,151.72,150.77,151.54,18433.0,137.8652,138.1383,137.2734,137.9744,18433.0
2016-03-15 11:30:00,151.07,151.47,149.57,149.68,22626.0,137.5465,137.9107,136.1808,136.281,22626.0
2016-03-15 12:00:00,149.58,150.33,148.9,148.92,25318.0,136.1899,136.8728,135.5708,135.589,25318.0
2016-03-15 12:30:00,148.92,149.06,148.49,148.89,14912.0,135.589,135.7165,135.1975,135.5617,14912.0
2016-03-15 13:00:00,148.85,149.14,148.27,148.89,45376.0,135.5253,135.7893,134.9972,135.5617,45376.0
2016-03-15 13:30:00,148.85,149.0,148.18,148.25,19876.0,135.5253,135.6618,134.9152,134.979,19876.0
2016-03-15 14:00:00,148.32,148.66,148.06,148.1,36174.0,135.0427,135.3523,134.806,134.8424,36174.0
2016-03-15 14:30:00,148.21,148.21,147.37,148.14,28624.0,134.9425,134.9425,134.1777,134.8788,28624.0
2016-03-15 15:00:00,148.14,148.14,147.01,147.15,50866.0,134.8788,134.8788,133.85,133.9774,50866.0
2016-03-15 15:30:00,147.16,147.48,146.21,146.78,135066.0,133.9865,134.2779,133.1216,133.6406,135066.0
2016-03-16 09:30:00,145.35,147.99,143.08,147.73,22374.0,132.3386,134.7422,130.2718,134.5055,22374.0
2016-03-16 10:00:00,147.73,147.95,147.1,147.72,28774.0,134.5055,134.7058,133.9319,134.4964,28774.0
2016-03-16 10:30:00,147.66,149.53,147.65,149.19,33223.0,134.4418,136.1444,134.4327,135.8348,33223.0
2016-03-16 11:00:00,149.14,149.2,148.75,148.91,17863.0,135.7893,135.8439,135.4342,135.5799,17863.0
2016-03-16 11:30:00,148.94,149.03,148.6,148.6,16205.0,135.6072,135.6891,135.2976,135.2976,16205.0
2016-03-16 12:00:00,148.58,148.85,148.45,148.77,7950.0,135.2794,135.5253,135.1611,135.4524,7950.0
2016-03-16 12:30:00,148.8,148.8,148.48,148.52,10207.0,135.4797,135.4797,135.1884,135.2248,10207.0
2016-03-16 13:00:00,148.5,148.69,148.26,148.65,40835.0,135.2066,135.3796,134.9881,135.3432,40835.0
2016-03-16 13:30:00,148.64,149.67,148.5,149.43,26519.0,135.334,136.2718,135.2066,136.0533,26519.0
2016-03-16 14:00:00,149.53,150.47,149.42,150.2,19138.0,136.1444,137.0002,136.0442,136.7544,19138.0
2016-03-16 14:30:00,150.2,150.74,149.81,149.81,28530.0,136.7544,137.2461,136.3993,136.3993,28530.0
2016-03-16 15:00:00,149.96,150.24,149.87,150.21,24887.0,136.5359,136.7908,136.4539,136.7635,24887.0
2016-03-16 15:30:00,150.15,150.35,149.81,149.99,49416.0,136.7089,136.891,136.3993,136.5632,49416.0
2016-03-17 09:30:00,150.0,150.58,149.7,150.54,8689.0,136.5723,137.1004,136.2992,137.064,8689.0
2016-03-17 10:00:00,150.57,150.78,149.94,150.12,12099.0,137.0913,137.2825,136.5177,136.6816,12099.0
2016-03-17 10:30:00,150.4,150.81,150.33,150.65,8313.0,136.9365,137.3098,136.8728,137.1641,8313.0
2016-03-17 11:00:00,151.09,151.27,150.86,150.96,10652.0,137.5647,137.7286,137.3553,137.4464,10652.0
2016-03-17 11:30:00,151.02,151.2,150.52,150.52,10061.0,137.501,137.6649,137.0458,137.0458,10061.0
2016-03-17 12:00:00,150.51,150.84,150.36,150.61,47696.0,137.0367,137.3371,136.9001,137.1277,47696.0
2016-03-17 12:30:00,150.98,151.11,150.69,151.07,7063.0,137.4646,137.5829,137.2005,137.5465,7063.0
2016-03-17 13:00:00,151.15,151.6,150.83,150.95,21219.0,137.6194,138.0291,137.328,137.4373,21219.0
2016-03-17 13:30:00,151.0,151.59,150.96,151.45,15484.0,137.4828,138.02,137.4464,137.8925,15484.0
2016-03-17 14:00:00,151.45,151.53,151.16,151.25,14764.0,137.8925,137.9653,137.6285,137.7104,14764.0
2016-03-17 14:30:00,151.16,151.35,151.01,151.17,17093.0,137.6285,137.8015,137.4919,137.6376,17093.0
2016-03-17 15:00:00,151.16,151.4,151.07,151.28,12203.0,137.6285,137.847,137.5465,137.7377,12203.0
2016-03-17 15:30:00,151.33,151.35,150.6,150.69,53172.0,137.7832,137.8015,137.1186,137.2005,53172.0
2016-03-18 09:30:00,150.33,152.18,150.33,151.4,57202.0,136.8728,138.5572,136.8728,137.847,57202.0
2016-03-18 10:00:00,151.55,151.55,150.33,150.42,13700.0,137.9836,137.9836,136.8728,136.9547,13700.0
2016-03-18 10:30:00,150.42,150.66,150.35,150.42,18381.0,136.9547,137.1732,136.891,136.9547,18381.0
2016-03-18 11:00:00,150.34,150.8,150.32,150.72,48188.0,136.8819,137.3007,136.8637,137.2279,48188.0
2016-03-18 11:30:00,150.81,151.14,150.67,150.98,20508.0,137.3098,137.6103,137.1823,137.4646,20508.0
2016-03-18 12:00:00,150.97,151.09,150.81,151.03,19010.0,137.4555,137.5647,137.3098,137.5101,19010.0
2016-03-18 12:30:00,151.0,151.0,150.8,150.9,5584.0,137.4828,137.4828,137.3007,137.3917,5584.0
2016-03-18 13:00:00,150.85,150.85,149.69,149.69,13767.0,137.3462,137.3462,136.2901,136.2901,13767.0
2016-03-18 13:30:00,149.69,149.81,149.16,149.18,27330.0,136.2901,136.3993,135.8075,135.8257,27330.0
2016-03-18 14:00:00,149.18,149.26,148.78,149.07,27692.0,135.8257,135.8985,135.4615,135.7256,27692.0
2016-03-18 14:30:00,149.04,149.84,148.95,149.84,31027.0,135.6982,136.4266,135.6163,136.4266,31027.0
2016-03-18 15:00:00,149.83,150.45,149.83,149.97,27538.0,136.4175,136.982,136.4175,136.545,27538.0
2016-03-18 15:30:00,149.96,150.35,149.77,150.07,87041.0,136.5359,136.891,136.3629,136.636,87041.0
2016-03-21 09:30:00,149.6,149.97,149.37,149.88,5792.0,136.2081,136.545,135.9987,136.463,5792.0
2016-03-21 10:00:00,149.59,149.85,148.76,149.02,15537.0,136.199,136.4357,135.4433,135.68,15537.0
2016-03-21 10:30:00,148.88,149.09,148.58,148.81,24566.0,135.5526,135.7438,135.2794,135.4888,24566.0
2016-03-21 11:00:00,148.78,149.05,148.58,148.79,17446.0,135.4615,135.7073,135.2794,135.4706,17446.0
2016-03-21 11:30:00,148.85,148.94,148.67,148.73,7267.0,135.5253,135.6072,135.3614,135.416,7267.0
2016-03-21 12:00:00,148.78,148.79,148.6,148.75,7000.0,135.4615,135.4706,135.2976,135.4342,7000.0
2016-03-21 12:30:00,148.72,149.05,148.72,149.01,5888.0,135.4069,135.7073,135.4069,135.6709,5888.0
2016-03-21 13:00:00,149.1,149.73,149.05,149.64,3112.0,135.7529,136.3265,135.7073,136.2445,3112.0
2016-03-21 13:30:00,149.57,149.87,149.42,149.6,7851.0,136.1808,136.4539,136.0442,136.2081,7851.0
2016-03-21 14:00:00,149.54,149.96,149.43,149.77,16056.0,136.1535,136.5359,136.0533,136.3629,16056.0
2016-03-21 14:30:00,149.76,149.99,149.64,149.76,14963.0,136.3538,136.5632,136.2445,136.3538,14963.0
2016-03-21 15:00:00,149.88,149.92,149.65,149.89,11509.0,136.463,136.4995,136.2536,136.4722,11509.0
2016-03-21 15:30:00,149.76,149.98,149.61,149.77,32626.0,136.3538,136.5541,136.2172,136.3629,32626.0
2016-03-22 09:30:00,148.96,149.97,148.96,149.94,7887.0,135.6254,136.545,135.6254,136.5177,7887.0
2016-03-22 10:00:00,149.83,150.2,149.71,149.95,15298.0,136.4175,136.7544,136.3083,136.5268,15298.0
2016-03-22 10:30:00,149.93,150.1,149.73,149.98,6601.0,136.5086,136.6634,136.3265,136.5541,6601.0
2016-03-22 11:00:00,149.96,150.06,149.73,149.9,8600.0,136.5359,136.6269,136.3265,136.4813,8600.0
2016-03-22 11:30:00,149.95,150.39,149.89,150.17,5900.0,136.5268,136.9274,136.4722,136.7271,5900.0
2016-03-22 12:00:00,150.19,151.22,149.99,151.01,14826.0,136.7453,137.6831,136.5632,137.4919,14826.0
2016-03-22 12:30:00,151.05,151.65,151.05,151.64,6876.0,137.5283,138.0746,137.5283,138.0655,6876.0
2016-03-22 13:00:00,151.72,151.72,151.52,151.58,6884.0,138.1383,138.1383,137.9562,138.0109,6884.0
2016-03-22 13:30:00,151.58,151.61,151.34,151.47,5400.0,138.0109,138.0382,137.7924,137.9107,5400.0
2016-03-22 14:00:00,151.47,151.67,151.47,151.61,3070.0,137.9107,138.0928,137.9107,138.0382,3070.0
2016-03-22 14:30:00,151.68,151.96,151.64,151.81,9705.0,138.1019,138.3568,138.0655,138.2203,9705.0
2016-03-22 15:00:00,151.68,151.68,151.23,151.45,6989.0,138.1019,138.1019,137.6922,137.8925,6989.0
2016-03-22 15:30:00,151.47,151.79,151.42,151.46,24639.0,137.9107,138.2021,137.8652,137.9016,24639.0
2016-03-23 09:30:00,151.24,151.24,149.29,149.89,17632.0,137.7013,137.7013,135.9259,136.4722,17632.0
2016-03-23 10:00:00,150.04,150.14,149.42,149.9,20447.0,136.6087,136.6998,136.0442,136.4813,20447.0
2016-03-23 10:30:00,149.9,150.63,149.63,149.98,9700.0,136.4813,137.1459,136.2354,136.5541,9700.0
2016-03-23 11:00:00,150.12,150.61,150.02,150.35,6134.0,136.6816,137.1277,136.5905,136.891,6134.0
2016-03-23 11:30:00,150.36,150.36,149.69,149.69,10533.0,136.9001,136.9001,136.2901,136.2901,10533.0
2016-03-23 12:00:00,149.8,150.01,149.46,149.77,86984.0,136.3902,136.5814,136.0806,136.3629,86984.0
2016-03-23 12:30:00,149.69,149.99,149.54,149.61,54560.0,136.2901,136.5632,136.1535,136.2172,54560.0
2016-03-23 13:00:00,149.62,149.62,149.39,149.5,15300.0,136.2263,136.2263,136.0169,136.1171,15300.0
2016-03-23 13:30:00,149.5,149.71,149.45,149.67,6400.0,136.1171,136.3083,136.0715,136.2718,6400.0
2016-03-23 14:00:00,149.65,149.94,149.62,149.74,10052.0,136.2536,136.5177,136.2263,136.3356,10052.0
2016-03-23 14:30:00,149.61,149.7,148.56,148.57,17657.0,136.2172,136.2992,135.2612,135.2703,17657.0
2016-03-23 15:00:00,148.56,149.0,148.39,148.99,34235.0,135.2612,135.6618,135.1064,135.6527,34235.0
2016-03-23 15:30:00,148.99,149.04,148.47,148.51,58585.0,135.6527,135.6982,135.1793,135.2157,58585.0
2016-03-24 09:30:00,147.75,148.01,147.52,148.01,2879.0,134.5237,134.7604,134.3143,134.7604,2879.0
2016-03-24 10:00:00,148.02,148.03,147.44,147.53,11585.0,134.7695,134.7787,134.2415,134.3234,11585.0
2016-03-24 10:30:00,147.59,147.64,146.36,146.45,16099.0,134.378,134.4236,133.2581,133.3401,16099.0
2016-03-24 11:00:00,146.45,147.39,146.45,147.35,13466.0,133.3401,134.1959,133.3401,134.1595,13466.0
2016-03-24 11:30:00,147.4,147.81,147.35,147.72,25499.0,134.2051,134.5783,134.1595,134.4964,25499.0
2016-03-24 12:00:00,147.68,148.21,147.67,147.88,6582.0,134.46,134.9425,134.4509,134.6421,6582.0
2016-03-24 12:30:00,147.85,148.13,147.67,148.06,18180.0,134.6148,134.8697,134.4509,134.806,18180.0
2016-03-24 13:00:00,148.06,148.35,148.0,148.35,15004.0,134.806,135.07,134.7513,135.07,15004.0
2016-03-24 13:30:00,148.3,148.6,148.18,148.53,8058.0,135.0245,135.2976,134.9152,135.2339,8058.0
2016-03-24 14:00:00,148.49,148.93,148.47,148.87,9927.0,135.1975,135.5981,135.1793,135.5435,9927.0
2016-03-24 14:30:00,148.84,149.35,148.77,149.1,18922.0,135.5161,135.9805,135.4524,135.7529,18922.0
2016-03-24 15:00:00,149.19,149.54,149.08,149.28,13355.0,135.8348,136.1535,135.7347,135.9168,13355.0
2016-03-24 15:30:00,149.2,149.4,149.02,149.16,39723.0,135.8439,136.026,135.68,135.8075,39723.0
2016-03-28 09:30:00,150.06,150.06,149.02,149.18,14326.0,136.6269,136.6269,135.68,135.8257,14326.0
2016-03-28 10:00:00,149.22,149.49,148.98,149.38,15474.0,135.8621,136.108,135.6436,136.0078,15474.0
2016-03-28 10:30:00,149.21,149.51,148.98,149.02,15258.0,135.853,136.1262,135.6436,135.68,15258.0
2016-03-28 11:00:00,149.03,150.11,149.03,149.91,10444.0,135.6891,136.6725,135.6891,136.4904,10444.0
2016-03-28 11:30:00,150.08,150.11,149.7,149.76,7655.0,136.6451,136.6725,136.2992,136.3538,7655.0
2016-03-28 12:00:00,149.76,150.35,149.61,150.33,10459.0,136.3538,136.891,136.2172,136.8728,10459.0
2016-03-28 12:30:00,150.32,150.52,150.15,150.42,43995.0,136.8637,137.0458,136.7089,136.9547,43995.0
2016-03-28 13:00:00,150.43,150.7,150.28,150.58,9974.0,136.9638,137.2096,136.8272,137.1004,9974.0
2016-03-28 13:30:00,150.57,150.91,150.57,150.67,6082.0,137.0913,137.4008,137.0913,137.1823,6082.0
2016-03-28 14:00:00,150.71,151.1,150.71,151.04,34222.0,137.2187,137.5738,137.2187,137.5192,34222.0
2016-03-28 14:30:00,150.99,151.27,150.95,150.95,17879.0,137.4737,137.7286,137.4373,137.4373,17879.0
2016-03-28 15:00:00,151.04,151.32,150.85,150.94,15693.0,137.5192,137.7741,137.3462,137.4282,15693.0
2016-03-28 15:30:00,150.93,150.95,150.77,150.87,64886.0,137.4191,137.4373,137.2734,137.3644,64886.0
2016-03-29 09:30:00,150.0,151.01,149.4,149.73,16198.0,136.5723,137.4919,136.026,136.3265,16198.0
2016-03-29 10:00:00,149.78,150.36,149.7,150.09,10748.0,136.372,136.9001,136.2992,136.6542,10748.0
2016-03-29 10:30:00,150.09,150.47,150.03,150.23,7050.0,136.6542,137.0002,136.5996,136.7817,7050.0
2016-03-29 11:00:00,150.37,150.75,150.0,150.57,7400.0,136.9092,137.2552,136.5723,137.0913,7400.0
2016-03-29 11:30:00,150.66,151.01,150.46,150.57,12229.0,137.1732,137.4919,136.9911,137.0913,12229.0
2016-03-29 12:00:00,150.44,150.75,150.37,150.59,9140.0,136.9729,137.2552,136.9092,137.1095,9140.0
2016-03-29 12:30:00,150.77,151.25,150.53,150.89,27146.0,137.2734,137.7104,137.0549,137.3826,27146.0
2016-03-29 13:00:00,150.83,151.21,150.62,151.2,9837.0,137.328,137.674,137.1368,137.6649,9837.0
2016-03-29 13:30:00,151.21,151.48,151.0,151.41,16698.0,137.674,137.9198,137.4828,137.8561,16698.0
2016-03-29 14:00:00,151.4,151.54,151.12,151.48,17815.0,137.847,137.9744,137.592,137.9198,17815.0
2016-03-29 14:30:00,151.48,151.87,151.38,151.61,20132.0,137.9198,138.2749,137.8288,138.0382,20132.0
2016-03-29 15:00:00,151.61,151.86,151.58,151.84,15519.0,138.0382,138.2658,138.0109,138.2476,15519.0
2016-03-29 15:30:00,151.82,152.08,151.59,152.03,46089.0,138.2294,138.4661,138.02,138.4206,46089.0
2016-03-30 09:30:00,152.44,152.68,151.58,151.58,7365.0,138.7939,139.0124,138.0109,138.0109,7365.0
2016-03-30 10:00:00,151.74,151.87,151.58,151.59,7619.0,138.1565,138.2749,138.0109,138.02,7619.0
2016-03-30 10:30:00,151.83,151.97,151.26,151.26,7613.0,138.2385,138.366,137.7195,137.7195,7613.0
2016-03-30 11:00:00,151.37,151.63,150.94,151.44,21418.0,137.8197,138.0564,137.4282,137.8834,21418.0
2016-03-30 11:30:00,151.35,151.45,151.0,151.32,11412.0,137.8015,137.8925,137.4828,137.7741,11412.0
2016-03-30 12:00:00,151.27,151.35,150.93,150.93,4600.0,137.7286,137.8015,137.4191,137.4191,4600.0
2016-03-30 12:30:00,151.06,151.24,150.65,150.76,9646.0,137.5374,137.7013,137.1641,137.2643,9646.0
2016-03-30 13:00:00,150.78,151.17,150.78,151.01,23086.0,137.2825,137.6376,137.2825,137.4919,23086.0
2016-03-30 13:30:00,151.05,151.66,150.96,151.49,8665.0,137.5283,138.0837,137.4464,137.9289,8665.0
2016-03-30 14:00:00,151.52,151.67,151.19,151.3,22351.0,137.9562,138.0928,137.6558,137.7559,22351.0
2016-03-30 14:30:00,151.4,151.91,151.25,151.89,19728.0,137.847,138.3113,137.7104,138.2931,19728.0
2016-03-30 15:00:00,151.89,152.35,151.83,152.35,23519.0,138.2931,138.7119,138.2385,138.7119,23519.0
2016-03-30 15:30:00,152.27,152.37,151.96,152.04,32397.0,138.6391,138.7301,138.3568,138.4297,32397.0
2016-03-31 09:30:00,151.87,152.72,150.85,151.98,6258.0,138.2749,139.0488,137.3462,138.3751,6258.0
2016-03-31 10:00:00,151.99,152.75,151.99,152.36,3085.0,138.3842,139.0761,138.3842,138.721,3085.0
2016-03-31 10:30:00,152.15,152.26,151.94,151.97,2900.0,138.5298,138.63,138.3386,138.366,2900.0
2016-03-31 11:00:00,151.98,152.48,151.96,152.4,12041.0,138.3751,138.8303,138.3568,138.7575,12041.0
2016-03-31 11:30:00,152.22,152.77,152.19,152.77,1847.0,138.5936,139.0943,138.5663,139.0943,1847.0
2016-03-31 12:00:00,152.55,152.72,152.26,152.55,23120.0,138.894,139.0488,138.63,138.894,23120.0
2016-03-31 12:30:00,152.54,152.61,152.38,152.51,1913.0,138.8849,138.9487,138.7393,138.8576,1913.0
2016-03-31 13:00:00,152.51,152.67,152.36,152.38,1959.0,138.8576,139.0033,138.721,138.7393,1959.0
2016-03-31 13:30:00,152.37,152.46,151.99,151.99,6535.0,138.7301,138.8121,138.3842,138.3842,6535.0
2016-03-31 14:00:00,151.81,152.09,151.54,151.54,8098.0,138.2203,138.4752,137.9744,137.9744,8098.0
2016-03-31 14:30:00,151.54,151.61,151.12,151.14,25103.0,137.9744,138.0382,137.592,137.6103,25103.0
2016-03-31 15:00:00,151.1,151.41,151.03,151.33,10520.0,137.5738,137.8561,137.5101,137.7832,10520.0
2016-03-31 15:30:00,151.42,151.86,151.34,151.5,58037.0,137.8652,138.2658,137.7924,137.938,58037.0
2016-04-01 09:30:00,150.55,151.25,150.55,150.75,5430.0,137.0731,137.7104,137.0731,137.2552,5430.0
2016-04-01 10:00:00,150.66,151.49,150.65,151.0,16247.0,137.1732,137.9289,137.1641,137.4828,16247.0
2016-04-01 10:30:00,151.09,151.6,150.99,151.33,7339.0,137.5647,138.0291,137.4737,137.7832,7339.0
2016-04-01 11:00:00,151.41,151.43,151.07,151.21,6519.0,137.8561,137.8743,137.5465,137.674,6519.0
2016-04-01 11:30:00,151.22,151.59,151.21,151.24,18480.0,137.6831,138.02,137.674,137.7013,18480.0
2016-04-01 12:00:00,151.18,151.48,150.79,150.92,27432.0,137.6467,137.9198,137.2916,137.4099,27432.0
2016-04-01 12:30:00,151.14,151.96,151.07,151.7,16110.0,137.6103,138.3568,137.5465,138.1201,16110.0
2016-04-01 13:00:00,151.7,151.7,151.38,151.52,9642.0,138.1201,138.1201,137.8288,137.9562,9642.0
2016-04-01 13:30:00,151.7,151.89,151.51,151.82,14487.0,138.1201,138.2931,137.9471,138.2294,14487.0
2016-04-01 14:00:00,151.86,152.16,151.73,152.13,7495.0,138.2658,138.5389,138.1474,138.5116,7495.0
2016-04-01 14:30:00,152.1,152.57,152.09,152.4,22405.0,138.4843,138.9122,138.4752,138.7575,22405.0
2016-04-01 15:00:00,152.4,152.46,152.14,152.46,14945.0,138.7575,138.8121,138.5207,138.8121,14945.0
2016-04-01 15:30:00,152.5,152.86,152.4,152.68,27878.0,138.8485,139.1763,138.7575,139.0124,27878.0
2016-04-04 09:30:00,152.97,152.97,151.41,152.13,7944.0,139.2764,139.2764,137.8561,138.5116,7944.0
2016-04-04 10:00:00,152.16,152.37,151.51,151.52,9664.0,138.5389,138.7301,137.9471,137.9562,9664.0
2016-04-04 10:30:00,151.52,151.57,150.6,150.6,21976.0,137.9562,138.0018,137.1186,137.1186,21976.0
2016-04-04 11:00:00,150.63,151.04,150.51,151.04,14084.0,137.1459,137.5192,137.0367,137.5192,14084.0
2016-04-04 11:30:00,151.07,151.68,151.02,151.68,15747.0,137.5465,138.1019,137.501,138.1019,15747.0
2016-04-04 12:00:00,151.69,152.07,151.65,151.74,9456.0,138.111,138.457,138.0746,138.1565,9456.0
2016-04-04 12:30:00,151.71,152.3,151.61,152.13,11013.0,138.1292,138.6664,138.0382,138.5116,11013.0
2016-04-04 13:00:00,152.11,152.27,152.02,152.27,11842.0,138.4934,138.6391,138.4115,138.6391,11842.0
2016-04-04 13:30:00,152.28,152.6,152.03,152.42,16391.0,138.6482,138.9396,138.4206,138.7757,16391.0
2016-04-04 14:00:00,152.43,152.47,151.93,152.2,15731.0,138.7848,138.8212,138.3295,138.5754,15731.0
2016-04-04 14:30:00,152.17,152.76,152.16,152.58,16303.0,138.5481,139.0852,138.5389,138.9213,16303.0
2016-04-04 15:00:00,152.58,152.77,152.53,152.76,27431.0,138.9213,139.0943,138.8758,139.0852,27431.0
2016-04-04 15:30:00,152.76,152.87,152.1,152.54,43835.0,139.0852,139.1854,138.4843,138.8849,43835.0
2016-04-05 09:30:00,151.46,152.09,150.81,150.81,3570.0,137.9016,138.4752,137.3098,137.3098,3570.0
2016-04-05 10:00:00,151.07,151.49,150.94,151.25,5294.0,137.5465,137.9289,137.4282,137.7104,5294.0
2016-04-05 10:30:00,151.28,151.29,150.56,150.66,11367.0,137.7377,137.7468,137.0822,137.1732,11367.0
2016-04-05 11:00:00,150.64,151.45,150.57,151.03,8111.0,137.155,137.8925,137.0913,137.5101,8111.0
2016-04-05 11:30:00,151.14,151.22,150.84,151.13,13667.0,137.6103,137.6831,137.3371,137.6011,13667.0
2016-04-05 12:00:00,151.13,151.42,150.77,151.01,5259.0,137.6011,137.8652,137.2734,137.4919,5259.0
2016-04-05 12:30:00,150.97,151.11,150.47,150.58,4628.0,137.4555,137.5829,137.0002,137.1004,4628.0
2016-04-05 13:00:00,150.53,151.58,150.5,151.45,18753.0,137.0549,138.0109,137.0275,137.8925,18753.0
2016-04-05 13:30:00,151.48,151.72,151.03,151.55,15999.0,137.9198,138.1383,137.5101,137.9836,15999.0
2016-04-05 14:00:00,151.4,151.59,151.2,151.52,11211.0,137.847,138.02,137.6649,137.9562,11211.0
2016-04-05 14:30:00,151.58,151.61,151.41,151.47,12630.0,138.0109,138.0382,137.8561,137.9107,12630.0
2016-04-05 15:00:00,151.46,151.46,150.95,150.97,8022.0,137.9016,137.9016,137.4373,137.4555,8022.0
2016-04-05 15:30:00,151.18,151.18,150.29,150.57,27647.0,137.6467,137.6467,136.8363,137.0913,27647.0
2016-04-06 09:30:00,150.62,152.07,150.41,151.51,7310.0,137.1368,138.457,136.9456,137.9471,7310.0
2016-04-06 10:00:00,151.36,151.53,150.8,151.32,4910.0,137.8106,137.9653,137.3007,137.7741,4910.0
2016-04-06 10:30:00,151.3,151.88,150.93,151.73,11253.0,137.7559,138.284,137.4191,138.1474,11253.0
2016-04-06 11:00:00,151.73,151.86,151.33,151.48,23708.0,138.1474,138.2658,137.7832,137.9198,23708.0
2016-04-06 11:30:00,151.35,151.36,150.78,150.88,10250.0,137.8015,137.8106,137.2825,137.3735,10250.0
2016-04-06 12:00:00,150.76,150.92,150.18,150.75,15546.0,137.2643,137.4099,136.7362,137.2552,15546.0
2016-04-06 12:30:00,150.81,150.81,150.3,150.46,19440.0,137.3098,137.3098,136.8454,136.9911,19440.0
2016-04-06 13:00:00,150.45,150.78,150.38,150.59,15615.0,136.982,137.2825,136.9183,137.1095,15615.0
2016-04-06 13:30:00,150.67,151.04,150.67,151.0,9461.0,137.1823,137.5192,137.1823,137.4828,9461.0
2016-04-06 14:00:00,150.95,151.07,150.57,150.94,32820.0,137.4373,137.5465,137.0913,137.4282,32820.0
2016-04-06 14:30:00,150.89,151.18,150.53,151.18,14976.0,137.3826,137.6467,137.0549,137.6467,14976.0
2016-04-06 15:00:00,151.16,151.7,151.15,151.55,8943.0,137.6285,138.1201,137.6194,137.9836,8943.0
2016-04-06 15:30:00,151.63,151.95,151.56,151.75,32495.0,138.0564,138.3477,137.9927,138.1656,32495.0
2016-04-07 09:30:00,150.55,151.47,149.56,149.68,3564.0,137.0731,137.9107,136.1717,136.281,3564.0
2016-04-07 10:00:00,149.73,150.2,149.1,149.11,5378.0,136.3265,136.7544,135.7529,135.762,5378.0
2016-04-07 10:30:00,149.16,149.36,148.71,149.03,19911.0,135.8075,135.9896,135.3978,135.6891,19911.0
2016-04-07 11:00:00,149.0,149.02,148.25,148.46,17338.0,135.6618,135.68,134.979,135.1702,17338.0
2016-04-07 11:30:00,148.44,149.34,148.44,149.22,12258.0,135.152,135.9714,135.152,135.8621,12258.0
2016-04-07 12:00:00,149.09,149.17,148.27,148.45,10654.0,135.7438,135.8166,134.9972,135.1611,10654.0
2016-04-07 12:30:00,148.55,148.61,148.22,148.39,15421.0,135.2521,135.3067,134.9516,135.1064,15421.0
2016-04-07 13:00:00,148.5,148.58,148.37,148.37,15063.0,135.2066,135.2794,135.0882,135.0882,15063.0
2016-04-07 13:30:00,148.47,148.57,147.67,147.77,5734.0,135.1793,135.2703,134.4509,134.5419,5734.0
2016-04-07 14:00:00,147.73,147.87,147.27,147.47,13494.0,134.5055,134.633,134.0867,134.2688,13494.0
2016-04-07 14:30:00,147.54,147.8,147.1,147.22,10107.0,134.3325,134.5692,133.9319,134.0412,10107.0
2016-04-07 15:00:00,147.23,148.16,147.12,147.88,25457.0,134.0503,134.897,133.9501,134.6421,25457.0
2016-04-07 15:30:00,147.81,148.11,147.74,148.1,52198.0,134.5783,134.8515,134.5146,134.8424,52198.0
2016-04-08 09:30:00,149.29,149.96,148.57,149.67,16167.0,135.9259,136.5359,135.2703,136.2718,16167.0
2016-04-08 10:00:00,149.98,150.24,149.68,150.09,9651.0,136.5541,136.7908,136.281,136.6542,9651.0
2016-04-08 10:30:00,149.97,150.09,149.14,149.14,6751.0,136.545,136.6542,135.7893,135.7893,6751.0
2016-04-08 11:00:00,149.12,149.57,148.62,148.62,11319.0,135.7711,136.1808,135.3158,135.3158,11319.0
2016-04-08 11:30:00,148.77,148.77,147.91,148.23,7528.0,135.4524,135.4524,134.6694,134.9608,7528.0
2016-04-08 12:00:00,148.34,148.36,147.91,147.91,7351.0,135.0609,135.0791,134.6694,134.6694,7351.0
2016-04-08 12:30:00,147.89,148.52,147.8,148.4,10413.0,134.6512,135.2248,134.5692,135.1155,10413.0
2016-04-08 13:00:00,148.38,148.43,147.91,148.1,13806.0,135.0973,135.1428,134.6694,134.8424,13806.0
2016-04-08 13:30:00,148.09,148.48,148.0,148.35,10302.0,134.8333,135.1884,134.7513,135.07,10302.0
2016-04-08 14:00:00,148.4,148.7,148.19,148.53,9196.0,135.1155,135.3887,134.9243,135.2339,9196.0
2016-04-08 14:30:00,148.48,148.63,148.22,148.35,8685.0,135.1884,135.3249,134.9516,135.07,8685.0
2016-04-08 15:00:00,148.31,148.31,147.76,148.05,13721.0,135.0336,135.0336,134.5328,134.7969,13721.0
2016-04-08 15:30:00,147.91,148.44,147.51,148.42,31672.0,134.6694,135.152,134.3052,135.1337,31672.0
2016-04-11 09:30:00,149.46,149.78,149.08,149.19,14688.0,136.0806,136.372,135.7347,135.8348,14688.0
2016-04-11 10:00:00,149.31,150.2,149.26,149.88,19515.0,135.9441,136.7544,135.8985,136.463,19515.0
2016-04-11 10:30:00,149.72,149.76,149.0,149.06,5785.0,136.3174,136.3538,135.6618,135.7165,5785.0
2016-04-11 11:00:00,148.79,148.87,148.24,148.81,7130.0,135.4706,135.5435,134.9699,135.4888,7130.0
2016-04-11 11:30:00,148.56,148.85,148.34,148.75,9743.0,135.2612,135.5253,135.0609,135.4342,9743.0
2016-04-11 12:00:00,148.92,149.24,148.75,148.92,11640.0,135.589,135.8803,135.4342,135.589,11640.0
2016-04-11 12:30:00,148.67,148.92,148.37,148.86,6007.0,135.3614,135.589,135.0882,135.5344,6007.0
2016-04-11 13:00:00,148.86,149.03,148.61,148.64,9262.0,135.5344,135.6891,135.3067,135.334,9262.0
2016-04-11 13:30:00,148.65,148.76,148.21,148.35,16661.0,135.3432,135.4433,134.9425,135.07,16661.0
2016-04-11 14:00:00,148.36,148.51,147.91,148.32,6450.0,135.0791,135.2157,134.6694,135.0427,6450.0
2016-04-11 14:30:00,148.02,148.24,147.9,148.05,11276.0,134.7695,134.9699,134.6603,134.7969,11276.0
2016-04-11 15:00:00,148.06,148.06,147.2,147.2,9670.0,134.806,134.806,134.023,134.023,9670.0
2016-04-11 15:30:00,147.12,147.21,146.52,146.52,67197.0,133.9501,134.0321,133.4038,133.4038,67197.0
2016-04-12 09:30:00,146.55,147.28,146.47,146.8,9160.0,133.4311,134.0958,133.3583,133.6588,9160.0
2016-04-12 10:00:00,146.81,146.83,145.67,145.91,13144.0,133.6679,133.6861,132.6299,132.8484,13144.0
2016-04-12 10:30:00,145.95,146.52,145.48,146.52,17171.0,132.8849,133.4038,132.4569,133.4038,17171.0
2016-04-12 11:00:00,146.56,147.77,146.43,147.77,25415.0,133.4402,134.5419,133.3219,134.5419,25415.0
2016-04-12 11:30:00,147.77,148.36,147.61,148.08,17328.0,134.5419,135.0791,134.3963,134.8242,17328.0
2016-04-12 12:00:00,148.07,149.01,148.07,149.01,18722.0,134.8151,135.6709,134.8151,135.6709,18722.0
2016-04-12 12:30:00,149.08,149.59,149.07,149.47,14669.0,135.7347,136.199,135.7256,136.0897,14669.0
2016-04-12 13:00:00,149.59,149.59,148.38,148.48,23826.0,136.199,136.199,135.0973,135.1884,23826.0
2016-04-12 13:30:00,148.49,149.0,148.44,148.91,13758.0,135.1975,135.6618,135.152,135.5799,13758.0
2016-04-12 14:00:00,148.94,149.0,148.6,148.72,26533.0,135.6072,135.6618,135.2976,135.4069,26533.0
2016-04-12 14:30:00,148.72,149.23,148.72,149.23,17428.0,135.4069,135.8712,135.4069,135.8712,17428.0
2016-04-12 15:00:00,149.16,149.61,149.11,149.22,12861.0,135.8075,136.2172,135.762,135.8621,12861.0
2016-04-12 15:30:00,149.21,149.47,148.59,149.32,79091.0,135.853,136.0897,135.2885,135.9532,79091.0
2016-04-13 09:30:00,149.59,151.22,149.59,150.8,27233.0,136.199,137.6831,136.199,137.3007,27233.0
2016-04-13 10:00:00,150.74,151.06,150.65,151.06,12224.0,137.2461,137.5374,137.1641,137.5374,12224.0
2016-04-13 10:30:00,151.19,151.37,150.41,150.54,9671.0,137.6558,137.8197,136.9456,137.064,9671.0
2016-04-13 11:00:00,150.34,151.33,150.3,151.33,12757.0,136.8819,137.7832,136.8454,137.7832,12757.0
2016-04-13 11:30:00,151.32,151.61,151.12,151.38,9655.0,137.7741,138.0382,137.592,137.8288,9655.0
2016-04-13 12:00:00,151.32,151.57,151.21,151.43,5900.0,137.7741,138.0018,137.674,137.8743,5900.0
2016-04-13 12:30:00,151.36,151.49,151.22,151.35,13396.0,137.8106,137.9289,137.6831,137.8015,13396.0
2016-04-13 13:00:00,151.38,151.52,151.07,151.52,7023.0,137.8288,137.9562,137.5465,137.9562,7023.0
2016-04-13 13:30:00,151.5,151.73,151.34,151.66,11717.0,137.938,138.1474,137.7924,138.0837,11717.0
2016-04-13 14:00:00,151.69,152.01,151.59,151.93,13660.0,138.111,138.4024,138.02,138.3295,13660.0
2016-04-13 14:30:00,151.9,152.27,151.89,152.24,33069.0,138.3022,138.6391,138.2931,138.6118,33069.0
2016-04-13 15:00:00,152.18,152.5,152.13,152.5,27884.0,138.5572,138.8485,138.5116,138.8485,27884.0
2016-04-13 15:30:00,152.48,152.72,152.39,152.49,41793.0,138.8303,139.0488,138.7484,138.8394,41793.0
2016-04-14 09:30:00,152.69,152.87,151.95,152.35,5391.0,139.0215,139.1854,138.3477,138.7119,5391.0
2016-04-14 10:00:00,152.15,152.44,152.15,152.36,3217.0,138.5298,138.7939,138.5298,138.721,3217.0
2016-04-14 10:30:00,152.37,152.8,152.22,152.75,6074.0,138.7301,139.1217,138.5936,139.0761,6074.0
2016-04-14 11:00:00,152.75,153.0,152.67,152.9,9476.0,139.0761,139.3038,139.0033,139.2127,9476.0
2016-04-14 11:30:00,152.87,153.56,152.87,153.14,13026.0,139.1854,139.8136,139.1854,139.4312,13026.0
2016-04-14 12:00:00,153.19,153.25,152.99,153.07,7228.0,139.4767,139.5314,139.2946,139.3675,7228.0
2016-04-14 12:30:00,153.07,153.28,152.85,153.21,7846.0,139.3675,139.5587,139.1672,139.495,7846.0
2016-04-14 13:00:00,153.3,153.51,152.94,152.98,10227.0,139.5769,139.7681,139.2491,139.2855,10227.0
2016-04-14 13:30:00,152.99,153.04,152.78,152.89,10189.0,139.2946,139.3402,139.1034,139.2036,10189.0
2016-04-14 14:00:00,152.91,153.29,152.85,153.12,9112.0,139.2218,139.5678,139.1672,139.413,9112.0
2016-04-14 14:30:00,153.12,154.17,153.05,154.03,48130.0,139.413,140.369,139.3493,140.2415,48130.0
2016-04-14 15:00:00,153.97,153.97,153.45,153.62,21955.0,140.1869,140.1869,139.7135,139.8682,21955.0
2016-04-14 15:30:00,153.65,153.69,153.17,153.2,38342.0,139.8956,139.932,139.4585,139.4858,38342.0
2016-04-15 09:30:00,152.76,153.47,152.56,153.46,10905.0,139.0852,139.7317,138.9031,139.7226,10905.0
2016-04-15 10:00:00,153.41,153.93,153.07,153.22,20946.0,139.677,140.1505,139.3675,139.5041,20946.0
2016-04-15 10:30:00,153.37,154.18,153.1,153.1,16255.0,139.6406,140.3781,139.3948,139.3948,16255.0
2016-04-15 11:00:00,153.19,153.61,153.02,153.13,17141.0,139.4767,139.8591,139.322,139.4221,17141.0
2016-04-15 11:30:00,153.08,153.24,152.91,153.22,11185.0,139.3766,139.5223,139.2218,139.5041,11185.0
2016-04-15 12:00:00,153.23,153.61,153.23,153.5,13328.0,139.5132,139.8591,139.5132,139.759,13328.0
2016-04-15 12:30:00,153.56,153.69,153.51,153.69,11750.0,139.8136,139.932,139.7681,139.932,11750.0
2016-04-15 13:00:00,153.63,153.68,153.44,153.56,8200.0,139.8774,139.9229,139.7044,139.8136,8200.0
2016-04-15 13:30:00,153.51,153.71,153.24,153.3,9258.0,139.7681,139.9502,139.5223,139.5769,9258.0
2016-04-15 14:00:00,153.34,153.45,153.14,153.35,14178.0,139.6133,139.7135,139.4312,139.6224,14178.0
2016-04-15 14:30:00,153.38,153.95,153.38,153.95,15988.0,139.6497,140.1687,139.6497,140.1687,15988.0
2016-04-15 15:00:00,153.95,154.28,153.85,154.22,24819.0,140.1687,140.4692,140.0777,140.4145,24819.0
2016-04-15 15:30:00,154.16,154.23,153.72,153.99,55261.0,140.3599,140.4236,139.9593,140.2051,55261.0
2016-04-18 09:30:00,152.38,153.68,151.61,153.31,5940.0,138.7393,139.9229,138.0382,139.586,5940.0
2016-04-18 10:00:00,153.28,153.82,153.25,153.35,11907.0,139.5587,140.0503,139.5314,139.6224,11907.0
2016-04-18 10:30:00,153.52,153.7,153.17,153.25,13600.0,139.7772,139.9411,139.4585,139.5314,13600.0
2016-04-18 11:00:00,153.21,153.66,153.21,153.31,8104.0,139.495,139.9047,139.495,139.586,8104.0
2016-04-18 11:30:00,153.28,153.85,153.08,153.72,14546.0,139.5587,140.0777,139.3766,139.9593,14546.0
2016-04-18 12:00:00,153.74,154.13,153.64,153.68,19479.0,139.9775,140.3326,139.8865,139.9229,19479.0
2016-04-18 12:30:00,153.69,153.92,153.57,153.65,11578.0,139.932,140.1414,139.8227,139.8956,11578.0
2016-04-18 13:00:00,153.62,153.84,153.44,153.81,10164.0,139.8682,140.0686,139.7044,140.0412,10164.0
2016-04-18 13:30:00,153.91,154.79,153.71,154.55,48462.0,140.1323,140.9335,139.9502,140.715,48462.0
2016-04-18 14:00:00,154.58,155.0,154.17,154.96,32342.0,140.7423,141.1247,140.369,141.0883,32342.0
2016-04-18 14:30:00,154.78,155.0,154.55,154.83,10803.0,140.9244,141.1247,140.715,140.9699,10803.0
2016-04-18 15:00:00,154.85,154.9,154.29,154.38,7586.0,140.9881,141.0337,140.4783,140.5602,7586.0
2016-04-18 15:30:00,154.33,154.51,154.23,154.42,28923.0,140.5147,140.6786,140.4236,140.5966,28923.0
2016-04-19 09:30:00,155.12,155.3,154.57,154.86,25759.0,141.234,141.3979,140.7332,140.9972,25759.0
2016-04-19 10:00:00,155.11,155.65,155.03,155.5,4900.0,141.2249,141.7165,141.152,141.58,4900.0
2016-04-19 10:30:00,155.41,155.63,155.26,155.43,5381.0,141.498,141.6983,141.3614,141.5162,5381.0
2016-04-19 11:00:00,155.37,156.02,155.2,155.42,4648.0,141.4616,142.0534,141.3068,141.5071,4648.0
2016-04-19 11:30:00,155.33,155.69,154.83,154.97,16110.0,141.4252,141.7529,140.9699,141.0974,16110.0
2016-04-19 12:00:00,154.82,154.87,154.34,154.51,6047.0,140.9608,141.0064,140.5238,140.6786,6047.0
2016-04-19 12:30:00,154.5,154.5,154.05,154.33,4943.0,140.6695,140.6695,140.2598,140.5147,4943.0
2016-04-19 13:00:00,154.31,154.69,154.31,154.51,3248.0,140.4965,140.8425,140.4965,140.6786,3248.0
2016-04-19 13:30:00,154.61,154.61,154.41,154.54,3636.0,140.7696,140.7696,140.5875,140.7059,3636.0
2016-04-19 14:00:00,154.55,154.64,154.44,154.53,8765.0,140.715,140.7969,140.6148,140.6968,8765.0
2016-04-19 14:30:00,154.6,154.63,153.76,153.89,34001.0,140.7605,140.7878,139.9957,140.1141,34001.0
2016-04-19 15:00:00,153.76,154.26,153.76,154.14,17857.0,139.9957,140.451,139.9957,140.3417,17857.0
2016-04-19 15:30:00,154.11,154.88,154.09,154.86,64413.0,140.3144,141.0155,140.2962,140.9972,64413.0
2016-04-20 09:30:00,154.89,156.0,154.79,155.97,9365.0,141.0246,142.0352,140.9335,142.0079,9365.0
2016-04-20 10:00:00,155.94,156.42,155.77,155.9,11446.0,141.9806,142.4176,141.8258,141.9441,11446.0
2016-04-20 10:30:00,155.87,155.92,155.17,155.49,11300.0,141.9168,141.9624,141.2795,141.5709,11300.0
2016-04-20 11:00:00,155.27,156.77,155.2,156.77,31541.0,141.3705,142.7363,141.3068,142.7363,31541.0
2016-04-20 11:30:00,156.64,156.75,156.05,156.05,14001.0,142.6179,142.7181,142.0807,142.0807,14001.0
2016-04-20 12:00:00,156.24,156.48,155.98,156.21,46289.0,142.2537,142.4722,142.017,142.2264,46289.0
2016-04-20 12:30:00,156.13,157.07,156.13,156.74,24752.0,142.1536,143.0094,142.1536,142.709,24752.0
2016-04-20 13:00:00,156.63,156.98,156.29,156.91,16970.0,142.6088,142.9275,142.2992,142.8637,16970.0
2016-04-20 13:30:00,156.92,157.31,156.9,157.28,10643.0,142.8728,143.2279,142.8546,143.2006,10643.0
2016-04-20 14:00:00,157.33,157.47,156.93,157.38,17680.0,143.2461,143.3736,142.8819,143.2917,17680.0
2016-04-20 14:30:00,157.4,158.45,157.4,158.4,25174.0,143.3099,144.2659,143.3099,144.2204,25174.0
2016-04-20 15:00:00,158.48,158.48,157.96,158.0,23492.0,144.2932,144.2932,143.8197,143.8562,23492.0
2016-04-20 15:30:00,158.0,158.07,157.5,157.51,100133.0,143.8562,143.9199,143.4009,143.41,100133.0
2016-04-21 09:30:00,157.5,157.74,156.72,157.6,27773.0,143.4009,143.6194,142.6907,143.492,27773.0
2016-04-21 10:00:00,157.88,157.95,157.14,157.48,17435.0,143.7469,143.8106,143.0731,143.3827,17435.0
2016-04-21 10:30:00,157.27,157.7,156.74,157.04,15690.0,143.1915,143.583,142.709,142.9821,15690.0
2016-04-21 11:00:00,156.99,157.38,156.39,156.7,24106.0,142.9366,143.2917,142.3903,142.6725,24106.0
2016-04-21 11:30:00,156.7,156.86,156.39,156.61,11506.0,142.6725,142.8182,142.3903,142.5906,11506.0
2016-04-21 12:00:00,156.52,156.62,155.82,156.01,33196.0,142.5086,142.5997,141.8713,142.0443,33196.0
2016-04-21 12:30:00,155.99,155.99,155.54,155.54,7597.0,142.0261,142.0261,141.6164,141.6164,7597.0
2016-04-21 13:00:00,155.47,155.65,154.88,154.96,16206.0,141.5526,141.7165,141.0155,141.0883,16206.0
2016-04-21 13:30:00,154.96,155.26,154.69,154.8,13447.0,141.0883,141.3614,140.8425,140.9426,13447.0
2016-04-21 14:00:00,154.84,154.93,154.46,154.69,11562.0,140.979,141.061,140.6331,140.8425,11562.0
2016-04-21 14:30:00,154.69,154.72,154.1,154.44,15246.0,140.8425,140.8698,140.3053,140.6148,15246.0
2016-04-21 15:00:00,154.47,154.76,154.04,154.17,10603.0,140.6422,140.9062,140.2507,140.369,10603.0
2016-04-21 15:30:00,154.04,154.56,154.04,154.27,34739.0,140.2507,140.7241,140.2507,140.4601,34739.0
2016-04-22 09:30:00,154.16,155.02,154.1,154.7,3485.0,140.3599,141.1429,140.3053,140.8516,3485.0
2016-04-22 10:00:00,155.03,155.03,154.09,154.21,4200.0,141.152,141.152,140.2962,140.4054,4200.0
2016-04-22 10:30:00,154.25,154.42,153.49,153.5,6324.0,140.4419,140.5966,139.7499,139.759,6324.0
2016-04-22 11:00:00,153.33,153.58,153.15,153.42,6108.0,139.6042,139.8318,139.4403,139.6862,6108.0
2016-04-22 11:30:00,153.41,153.53,153.08,153.23,19196.0,139.677,139.7863,139.3766,139.5132,19196.0
2016-04-22 12:00:00,153.38,153.44,153.18,153.19,5680.0,139.6497,139.7044,139.4676,139.4767,5680.0
2016-04-22 12:30:00,153.29,153.45,153.07,153.19,5100.0,139.5678,139.7135,139.3675,139.4767,5100.0
2016-04-22 13:00:00,153.35,153.67,153.22,153.43,8905.0,139.6224,139.9138,139.5041,139.6953,8905.0
2016-04-22 13:30:00,153.41,154.34,153.34,154.14,7620.0,139.677,140.5238,139.6133,140.3417,7620.0
2016-04-22 14:00:00,154.22,154.65,154.04,154.65,6418.0,140.4145,140.806,140.2507,140.806,6418.0
2016-04-22 14:30:00,154.52,154.79,154.48,154.55,4215.0,140.6877,140.9335,140.6513,140.715,4215.0
2016-04-22 15:00:00,154.59,154.86,154.29,154.81,24010.0,140.7514,140.9972,140.4783,140.9517,24010.0
2016-04-22 15:30:00,154.88,155.13,154.7,155.06,30581.0,141.0155,141.2431,140.8516,141.1793,30581.0
2016-04-25 09:30:00,154.03,154.03,151.97,152.03,38046.0,140.2415,140.2415,138.366,138.4206,38046.0
2016-04-25 10:00:00,152.02,152.23,151.51,152.23,6675.0,138.4115,138.6027,137.9471,138.6027,6675.0
2016-04-25 10:30:00,152.14,152.93,152.14,152.69,14727.0,138.5207,139.24,138.5207,139.0215,14727.0
2016-04-25 11:00:00,152.83,152.83,152.12,152.44,11490.0,139.149,139.149,138.5025,138.7939,11490.0
2016-04-25 11:30:00,152.4,152.52,152.1,152.12,10205.0,138.7575,138.8667,138.4843,138.5025,10205.0
2016-04-25 12:00:00,152.11,152.21,151.75,151.75,8658.0,138.4934,138.5845,138.1656,138.1656,8658.0
2016-04-25 12:30:00,151.69,151.81,151.45,151.55,12774.0,138.111,138.2203,137.8925,137.9836,12774.0
2016-04-25 13:00:00,151.56,151.66,151.28,151.31,16745.0,137.9927,138.0837,137.7377,137.765,16745.0
2016-04-25 13:30:00,151.23,151.59,151.04,151.59,19212.0,137.6922,138.02,137.5192,138.02,19212.0
2016-04-25 14:00:00,151.53,151.99,151.47,151.91,24372.0,137.9653,138.3842,137.9107,138.3113,24372.0
2016-04-25 14:30:00,151.98,151.98,151.53,151.67,15347.0,138.3751,138.3751,137.9653,138.0928,15347.0
2016-04-25 15:00:00,151.65,151.78,151.53,151.75,16151.0,138.0746,138.193,137.9653,138.1656,16151.0
2016-04-25 15:30:00,151.75,152.52,151.73,152.19,60696.0,138.1656,138.8667,138.1474,138.5663,60696.0
2016-04-26 09:30:00,152.93,154.49,151.65,153.0,10458.0,139.24,140.6604,138.0746,139.3038,10458.0
2016-04-26 10:00:00,153.0,153.03,152.11,152.13,14145.0,139.3038,139.3311,138.4934,138.5116,14145.0
2016-04-26 10:30:00,152.29,152.54,151.98,152.22,6310.0,138.6573,138.8849,138.3751,138.5936,6310.0
2016-04-26 11:00:00,152.22,153.09,152.21,152.63,17175.0,138.5936,139.3857,138.5845,138.9669,17175.0
2016-04-26 11:30:00,152.84,153.1,152.55,152.93,10537.0,139.1581,139.3948,138.894,139.24,10537.0
2016-04-26 12:00:00,152.93,153.09,152.68,153.03,23941.0,139.24,139.3857,139.0124,139.3311,23941.0
2016-04-26 12:30:00,152.95,153.07,152.82,152.82,5300.0,139.2582,139.3675,139.1399,139.1399,5300.0
2016-04-26 13:00:00,153.02,153.04,152.58,152.58,8155.0,139.322,139.3402,138.9213,138.9213,8155.0
2016-04-26 13:30:00,152.54,152.91,152.36,152.77,22452.0,138.8849,139.2218,138.721,139.0943,22452.0
2016-04-26 14:00:00,152.8,152.88,152.54,152.66,4915.0,139.1217,139.1945,138.8849,138.9942,4915.0
2016-04-26 14:30:00,152.64,152.8,152.64,152.67,8462.0,138.976,139.1217,138.976,139.0033,8462.0
2016-04-26 15:00:00,152.7,152.85,152.47,152.48,6300.0,139.0306,139.1672,138.8212,138.8303,6300.0
2016-04-26 15:30:00,152.5,152.97,152.46,152.64,59533.0,138.8485,139.2764,138.8121,138.976,59533.0
2016-04-27 09:30:00,152.14,153.68,151.91,152.7,10488.0,138.5207,139.9229,138.3113,139.0306,10488.0
2016-04-27 10:00:00,152.71,152.89,152.4,152.59,10159.0,139.0397,139.2036,138.7575,138.9305,10159.0
2016-04-27 10:30:00,152.46,152.5,152.13,152.49,8292.0,138.8121,138.8485,138.5116,138.8394,8292.0
2016-04-27 11:00:00,152.49,153.05,152.18,152.96,27016.0,138.8394,139.3493,138.5572,139.2673,27016.0
2016-04-27 11:30:00,152.85,153.09,152.83,152.98,13318.0,139.1672,139.3857,139.149,139.2855,13318.0
2016-04-27 12:00:00,152.98,153.0,152.76,152.83,9654.0,139.2855,139.3038,139.0852,139.149,9654.0
2016-04-27 12:30:00,152.9,153.0,152.84,152.99,5812.0,139.2127,139.3038,139.1581,139.2946,5812.0
2016-04-27 13:00:00,152.98,153.0,152.62,152.72,6000.0,139.2855,139.3038,138.9578,139.0488,6000.0
2016-04-27 13:30:00,152.8,153.0,152.72,152.79,12396.0,139.1217,139.3038,139.0488,139.1125,12396.0
2016-04-27 14:00:00,152.44,153.11,152.44,153.05,16887.0,138.7939,139.4039,138.7939,139.3493,16887.0
2016-04-27 14:30:00,152.92,153.1,152.48,153.02,9810.0,139.2309,139.3948,138.8303,139.322,9810.0
2016-04-27 15:00:00,153.06,153.24,153.02,153.2,19344.0,139.3584,139.5223,139.322,139.4858,19344.0
2016-04-27 15:30:00,153.2,153.3,152.89,153.1,40580.0,139.4858,139.5769,139.2036,139.3948,40580.0
2016-04-28 09:30:00,152.36,153.1,150.59,152.22,10426.0,138.721,139.3948,137.1095,138.5936,10426.0
2016-04-28 10:00:00,152.01,153.13,151.82,153.13,18388.0,138.4024,139.4221,138.2294,139.4221,18388.0
2016-04-28 10:30:00,152.83,153.28,152.65,153.21,5500.0,139.149,139.5587,138.9851,139.495,5500.0
2016-04-28 11:00:00,153.45,153.83,153.02,153.75,22303.0,139.7135,140.0595,139.322,139.9866,22303.0
2016-04-28 11:30:00,153.78,153.98,153.49,153.49,6100.0,140.0139,140.196,139.7499,139.7499,6100.0
2016-04-28 12:00:00,153.5,153.65,153.06,153.25,3492.0,139.759,139.8956,139.3584,139.5314,3492.0
2016-04-28 12:30:00,153.25,153.29,152.59,152.91,18755.0,139.5314,139.5678,138.9305,139.2218,18755.0
2016-04-28 13:00:00,152.86,152.86,152.64,152.65,7298.0,139.1763,139.1763,138.976,138.9851,7298.0
2016-04-28 13:30:00,152.66,152.97,152.66,152.94,4510.0,138.9942,139.2764,138.9942,139.2491,4510.0
2016-04-28 14:00:00,152.8,152.92,152.8,152.81,6240.0,139.1217,139.2309,139.1217,139.1308,6240.0
2016-04-28 14:30:00,152.83,152.91,152.1,152.12,9459.0,139.149,139.2218,138.4843,138.5025,9459.0
2016-04-28 15:00:00,152.24,152.24,151.09,151.11,9216.0,138.6118,138.6118,137.5647,137.5829,9216.0
2016-04-28 15:30:00,151.07,151.57,150.79,150.99,23027.0,137.5465,138.0018,137.2916,137.4737,23027.0
2016-04-29 09:30:00,150.75,150.75,149.4,149.85,7216.0,137.2552,137.2552,136.026,136.4357,7216.0
2016-04-29 10:00:00,149.74,150.13,149.26,150.03,15785.0,136.3356,136.6907,135.8985,136.5996,15785.0
2016-04-29 10:30:00,149.86,150.57,149.86,150.08,10231.0,136.4448,137.0913,136.4448,136.6451,10231.0
2016-04-29 11:00:00,150.17,150.33,149.79,149.79,4503.0,136.7271,136.8728,136.3811,136.3811,4503.0
2016-04-29 11:30:00,149.91,149.91,149.44,149.67,4739.0,136.4904,136.4904,136.0624,136.2718,4739.0
2016-04-29 12:00:00,149.55,149.93,149.34,149.79,6400.0,136.1626,136.5086,135.9714,136.3811,6400.0
2016-04-29 12:30:00,149.77,149.92,149.67,149.69,4425.0,136.3629,136.4995,136.2718,136.2901,4425.0
2016-04-29 13:00:00,149.71,150.45,149.7,150.45,3832.0,136.3083,136.982,136.2992,136.982,3832.0
2016-04-29 13:30:00,150.39,150.46,149.92,149.92,4934.0,136.9274,136.9911,136.4995,136.4995,4934.0
2016-04-29 14:00:00,149.92,150.22,149.75,150.18,6936.0,136.4995,136.7726,136.3447,136.7362,6936.0
2016-04-29 14:30:00,150.18,150.26,149.97,150.05,18805.0,136.7362,136.809,136.545,136.6178,18805.0
2016-04-29 15:00:00,150.12,150.61,150.03,150.4,9037.0,136.6816,137.1277,136.5996,136.9365,9037.0
2016-04-29 15:30:00,150.29,150.97,150.29,150.74,25020.0,136.8363,137.4555,136.8363,137.2461,25020.0
2016-05-02 09:30:00,151.2,151.88,149.99,151.05,27853.0,137.6649,138.284,136.5632,137.5283,27853.0
2016-05-02 10:00:00,151.02,152.0,150.97,151.57,5348.0,137.501,138.3933,137.4555,138.0018,5348.0
2016-05-02 10:30:00,151.4,151.4,150.78,150.86,8092.0,137.847,137.847,137.2825,137.3553,8092.0
2016-05-02 11:00:00,150.94,151.72,150.92,151.72,5800.0,137.4282,138.1383,137.4099,138.1383,5800.0
2016-05-02 11:30:00,151.72,151.8,151.36,151.52,5900.0,138.1383,138.2112,137.8106,137.9562,5900.0
2016-05-02 12:00:00,151.46,151.66,151.44,151.49,2891.0,137.9016,138.0837,137.8834,137.9289,2891.0
2016-05-02 12:30:00,151.61,151.83,151.57,151.67,6872.0,138.0382,138.2385,138.0018,138.0928,6872.0
2016-05-02 13:00:00,151.83,152.31,151.79,152.31,4271.0,138.2385,138.6755,138.2021,138.6755,4271.0
2016-05-02 13:30:00,152.17,152.19,151.89,152.0,6272.0,138.5481,138.5663,138.2931,138.3933,6272.0
2016-05-02 14:00:00,151.94,152.29,151.91,152.19,6574.0,138.3386,138.6573,138.3113,138.5663,6574.0
2016-05-02 14:30:00,152.04,152.21,151.87,152.17,9166.0,138.4297,138.5845,138.2749,138.5481,9166.0
2016-05-02 15:00:00,152.2,152.43,152.02,152.31,15709.0,138.5754,138.7848,138.4115,138.6755,15709.0
2016-05-02 15:30:00,152.34,152.5,152.06,152.22,42054.0,138.7028,138.8485,138.4479,138.5936,42054.0
2016-05-03 09:30:00,151.12,151.69,149.77,150.04,20233.0,137.592,138.111,136.3629,136.6087,20233.0
2016-05-03 10:00:00,150.02,150.02,149.32,149.74,5270.0,136.5905,136.5905,135.9532,136.3356,5270.0
2016-05-03 10:30:00,149.81,149.96,149.2,149.25,6059.0,136.3993,136.5359,135.8439,135.8894,6059.0
2016-05-03 11:00:00,149.23,149.65,149.01,149.01,8755.0,135.8712,136.2536,135.6709,135.6709,8755.0
2016-05-03 11:30:00,148.94,149.28,148.64,149.11,15849.0,135.6072,135.9168,135.334,135.762,15849.0
2016-05-03 12:00:00,149.12,149.28,149.05,149.09,3775.0,135.7711,135.9168,135.7073,135.7438,3775.0
2016-05-03 12:30:00,149.24,149.32,148.98,149.14,8352.0,135.8803,135.9532,135.6436,135.7893,8352.0
2016-05-03 13:00:00,149.2,149.59,149.2,149.58,5002.0,135.8439,136.199,135.8439,136.1899,5002.0
2016-05-03 13:30:00,149.6,149.78,149.41,149.5,4365.0,136.2081,136.372,136.0351,136.1171,4365.0
2016-05-03 14:00:00,149.43,149.43,149.07,149.14,6451.0,136.0533,136.0533,135.7256,135.7893,6451.0
2016-05-03 14:30:00,149.24,149.46,149.11,149.23,12571.0,135.8803,136.0806,135.762,135.8712,12571.0
2016-05-03 15:00:00,149.24,149.3,148.74,148.87,10126.0,135.8803,135.935,135.4251,135.5435,10126.0
2016-05-03 15:30:00,148.82,148.95,148.56,148.76,27570.0,135.4979,135.6163,135.2612,135.4433,27570.0
2016-05-04 09:30:00,147.37,149.18,147.37,148.8,6240.0,134.1777,135.8257,134.1777,135.4797,6240.0
2016-05-04 10:00:00,148.8,149.21,148.74,148.83,6730.0,135.4797,135.853,135.4251,135.507,6730.0
2016-05-04 10:30:00,148.78,149.14,148.46,148.88,5555.0,135.4615,135.7893,135.1702,135.5526,5555.0
2016-05-04 11:00:00,148.87,148.87,148.23,148.23,7600.0,135.5435,135.5435,134.9608,134.9608,7600.0
2016-05-04 11:30:00,148.0,148.81,148.0,148.65,8332.0,134.7513,135.4888,134.7513,135.3432,8332.0
2016-05-04 12:00:00,148.72,148.97,148.56,148.62,4610.0,135.4069,135.6345,135.2612,135.3158,4610.0
2016-05-04 12:30:00,148.63,148.73,148.47,148.73,10250.0,135.3249,135.416,135.1793,135.416,10250.0
2016-05-04 13:00:00,148.65,149.11,148.57,149.11,7136.0,135.3432,135.762,135.2703,135.762,7136.0
2016-05-04 13:30:00,149.22,149.22,148.75,148.75,5609.0,135.8621,135.8621,135.4342,135.4342,5609.0
2016-05-04 14:00:00,148.8,149.11,148.53,149.1,6469.0,135.4797,135.762,135.2339,135.7529,6469.0
2016-05-04 14:30:00,149.1,149.19,148.95,149.11,20736.0,135.7529,135.8348,135.6163,135.762,20736.0
2016-05-04 15:00:00,149.18,149.42,149.13,149.31,14942.0,135.8257,136.0442,135.7802,135.9441,14942.0
2016-05-04 15:30:00,149.35,149.57,148.99,149.05,23066.0,135.9805,136.1808,135.6527,135.7073,23066.0
2016-05-05 09:30:00,149.24,149.98,148.97,149.39,6559.0,135.8803,136.5541,135.6345,136.0169,6559.0
2016-05-05 10:00:00,149.47,150.07,148.99,148.99,9403.0,136.0897,136.636,135.6527,135.6527,9403.0
2016-05-05 10:30:00,149.35,149.88,149.35,149.88,3276.0,135.9805,136.463,135.9805,136.463,3276.0
2016-05-05 11:00:00,149.86,149.86,149.01,149.25,4171.0,136.4448,136.4448,135.6709,135.8894,4171.0
2016-05-05 11:30:00,149.55,149.85,149.35,149.61,21209.0,136.1626,136.4357,135.9805,136.2172,21209.0
2016-05-05 12:00:00,149.7,149.7,148.97,149.0,7300.0,136.2992,136.2992,135.6345,135.6618,7300.0
2016-05-05 12:30:00,148.98,149.03,148.83,148.93,3300.0,135.6436,135.6891,135.507,135.5981,3300.0
2016-05-05 13:00:00,148.97,149.02,148.2,148.48,9178.0,135.6345,135.68,134.9334,135.1884,9178.0
2016-05-05 13:30:00,148.53,149.03,148.33,149.03,19657.0,135.2339,135.6891,135.0518,135.6891,19657.0
2016-05-05 14:00:00,149.0,149.28,148.97,149.19,10645.0,135.6618,135.9168,135.6345,135.8348,10645.0
2016-05-05 14:30:00,149.12,149.33,148.94,149.0,14302.0,135.7711,135.9623,135.6072,135.6618,14302.0
2016-05-05 15:00:00,148.95,149.37,148.92,149.3,9657.0,135.6163,135.9987,135.589,135.935,9657.0
2016-05-05 15:30:00,149.3,149.31,148.69,148.86,42633.0,135.935,135.9441,135.3796,135.5344,42633.0
2016-05-06 09:30:00,148.0,149.53,147.83,148.17,6764.0,134.7513,136.1444,134.5966,134.9061,6764.0
2016-05-06 10:00:00,148.21,149.0,148.05,148.33,9419.0,134.9425,135.6618,134.7969,135.0518,9419.0
2016-05-06 10:30:00,148.39,148.6,148.26,148.35,12145.0,135.1064,135.2976,134.9881,135.07,12145.0
2016-05-06 11:00:00,148.59,149.52,148.5,149.49,4425.0,135.2885,136.1353,135.2066,136.108,4425.0
2016-05-06 11:30:00,149.44,149.55,148.91,148.91,4193.0,136.0624,136.1626,135.5799,135.5799,4193.0
2016-05-06 12:00:00,148.8,149.08,148.7,148.92,3115.0,135.4797,135.7347,135.3887,135.589,3115.0
2016-05-06 12:30:00,148.89,149.3,148.83,149.21,4509.0,135.5617,135.935,135.507,135.853,4509.0
2016-05-06 13:00:00,149.3,149.93,149.25,149.77,7385.0,135.935,136.5086,135.8894,136.3629,7385.0
2016-05-06 13:30:00,149.68,149.96,149.34,149.96,7231.0,136.281,136.5359,135.9714,136.5359,7231.0
2016-05-06 14:00:00,150.02,150.45,149.97,150.29,7705.0,136.5905,136.982,136.545,136.8363,7705.0
2016-05-06 14:30:00,150.29,150.78,150.17,150.55,11546.0,136.8363,137.2825,136.7271,137.0731,11546.0
2016-05-06 15:00:00,150.47,150.6,150.2,150.56,11729.0,137.0002,137.1186,136.7544,137.0822,11729.0
2016-05-06 15:30:00,150.57,150.6,150.24,150.48,27147.0,137.0913,137.1186,136.7908,137.0093,27147.0
2016-05-09 09:30:00,151.32,152.64,149.6,152.25,45754.0,137.7741,138.976,136.2081,138.6209,45754.0
2016-05-09 10:00:00,152.53,152.69,151.53,152.03,10721.0,138.8758,139.0215,137.9653,138.4206,10721.0
2016-05-09 10:30:00,152.2,152.68,151.65,151.66,29858.0,138.5754,139.0124,138.0746,138.0837,29858.0
2016-05-09 11:00:00,151.58,151.99,151.41,151.98,12510.0,138.0109,138.3842,137.8561,138.3751,12510.0
2016-05-09 11:30:00,151.98,152.47,151.6,152.39,6552.0,138.3751,138.8212,138.0291,138.7484,6552.0
2016-05-09 12:00:00,152.3,153.48,152.24,153.43,30102.0,138.6664,139.7408,138.6118,139.6953,30102.0
2016-05-09 12:30:00,153.25,153.41,152.83,153.3,12215.0,139.5314,139.677,139.149,139.5769,12215.0
2016-05-09 13:00:00,153.12,153.39,153.11,153.32,9635.0,139.413,139.6588,139.4039,139.5951,9635.0
2016-05-09 13:30:00,153.31,153.31,152.59,152.74,11119.0,139.586,139.586,138.9305,139.067,11119.0
2016-05-09 14:00:00,152.81,152.96,152.71,152.86,16045.0,139.1308,139.2673,139.0397,139.1763,16045.0
2016-05-09 14:30:00,152.81,153.3,152.65,153.3,21374.0,139.1308,139.5769,138.9851,139.5769,21374.0
2016-05-09 15:00:00,153.3,153.42,152.83,152.83,21122.0,139.5769,139.6862,139.149,139.149,21122.0
2016-05-09 15:30:00,152.97,152.97,151.85,151.9,54755.0,139.2764,139.2764,138.2567,138.3022,54755.0
2016-05-10 09:30:00,152.26,152.96,151.7,152.86,5370.0,138.63,139.2673,138.1201,139.1763,5370.0
2016-05-10 10:00:00,152.82,152.82,151.98,152.64,24493.0,139.1399,139.1399,138.3751,138.976,24493.0
2016-05-10 10:30:00,152.75,152.78,152.23,152.23,7997.0,139.0761,139.1034,138.6027,138.6027,7997.0
2016-05-10 11:00:00,152.09,152.23,151.92,152.22,10526.0,138.4752,138.6027,138.3204,138.5936,10526.0
2016-05-10 11:30:00,152.25,152.31,151.99,152.21,8136.0,138.6209,138.6755,138.3842,138.5845,8136.0
2016-05-10 12:00:00,152.11,152.69,152.06,152.4,7501.0,138.4934,139.0215,138.4479,138.7575,7501.0
2016-05-10 12:30:00,152.33,152.45,152.2,152.38,4261.0,138.6937,138.803,138.5754,138.7393,4261.0
2016-05-10 13:00:00,152.44,152.56,152.03,152.03,14868.0,138.7939,138.9031,138.4206,138.4206,14868.0
2016-05-10 13:30:00,152.13,152.17,151.89,152.01,16373.0,138.5116,138.5481,138.2931,138.4024,16373.0
2016-05-10 14:00:00,152.0,152.29,151.83,152.25,12095.0,138.3933,138.6573,138.2385,138.6209,12095.0
2016-05-10 14:30:00,152.22,152.26,152.08,152.08,7273.0,138.5936,138.63,138.4661,138.4661,7273.0
2016-05-10 15:00:00,152.03,152.09,151.8,151.8,14332.0,138.4206,138.4752,138.2112,138.2112,14332.0
2016-05-10 15:30:00,151.74,152.61,151.67,152.52,33858.0,138.1565,138.9487,138.0928,138.8667,33858.0
2016-05-11 09:30:00,151.98,153.48,151.31,152.3,10751.0,138.3751,139.7408,137.765,138.6664,10751.0
2016-05-11 10:00:00,152.05,152.5,151.69,152.17,2313.0,138.4388,138.8485,138.111,138.5481,2313.0
2016-05-11 10:30:00,152.52,152.78,152.07,152.07,20879.0,138.8667,139.1034,138.457,138.457,20879.0
2016-05-11 11:00:00,152.17,152.18,151.47,152.17,6358.0,138.5481,138.5572,137.9107,138.5481,6358.0
2016-05-11 11:30:00,151.98,152.1,151.56,151.78,3313.0,138.3751,138.4843,137.9927,138.193,3313.0
2016-05-11 12:00:00,151.57,152.01,151.57,151.82,1700.0,138.0018,138.4024,138.0018,138.2294,1700.0
2016-05-11 12:30:00,151.72,151.89,151.65,151.79,1970.0,138.1383,138.2931,138.0746,138.2021,1970.0
2016-05-11 13:00:00,151.63,152.15,151.58,152.15,12910.0,138.0564,138.5298,138.0109,138.5298,12910.0
2016-05-11 13:30:00,152.16,152.35,151.67,151.67,8030.0,138.5389,138.7119,138.0928,138.0928,8030.0
2016-05-11 14:00:00,151.54,151.95,151.01,151.95,21988.0,137.9744,138.3477,137.4919,138.3477,21988.0
2016-05-11 14:30:00,151.89,151.99,151.24,151.54,4411.0,138.2931,138.3842,137.7013,137.9744,4411.0
2016-05-11 15:00:00,151.32,151.79,151.32,151.54,5171.0,137.7741,138.2021,137.7741,137.9744,5171.0
2016-05-11 15:30:00,151.52,151.81,151.34,151.43,23922.0,137.9562,138.2203,137.7924,137.8743,23922.0
2016-05-12 09:30:00,152.29,152.93,150.38,151.95,5763.0,138.6573,139.24,136.9183,138.3477,5763.0
2016-05-12 10:00:00,151.91,152.09,151.25,151.32,17540.0,138.3113,138.4752,137.7104,137.7741,17540.0
2016-05-12 10:30:00,151.26,151.93,150.92,151.37,18005.0,137.7195,138.3295,137.4099,137.8197,18005.0
2016-05-12 11:00:00,151.51,151.58,150.84,150.86,19203.0,137.9471,138.0109,137.3371,137.3553,19203.0
2016-05-12 11:30:00,150.86,151.03,150.57,150.65,3197.0,137.3553,137.5101,137.0913,137.1641,3197.0
2016-05-12 12:00:00,150.57,150.97,150.52,150.89,4458.0,137.0913,137.4555,137.0458,137.3826,4458.0
2016-05-12 12:30:00,150.84,150.95,150.42,150.88,4100.0,137.3371,137.4373,136.9547,137.3735,4100.0
2016-05-12 13:00:00,151.0,151.01,150.58,151.0,17298.0,137.4828,137.4919,137.1004,137.4828,17298.0
2016-05-12 13:30:00,151.0,151.02,150.58,151.02,4694.0,137.4828,137.501,137.1004,137.501,4694.0
2016-05-12 14:00:00,151.02,151.22,150.96,151.22,19645.0,137.501,137.6831,137.4464,137.6831,19645.0
2016-05-12 14:30:00,151.22,152.21,151.22,151.84,7787.0,137.6831,138.5845,137.6831,138.2476,7787.0
2016-05-12 15:00:00,151.68,151.97,151.4,151.48,8430.0,138.1019,138.366,137.847,137.9198,8430.0
2016-05-12 15:30:00,151.56,151.76,151.3,151.67,21687.0,137.9927,138.1748,137.7559,138.0928,21687.0
2016-05-13 09:30:00,151.48,152.27,150.79,150.83,8370.0,137.9198,138.6391,137.2916,137.328,8370.0
2016-05-13 10:00:00,150.8,151.24,150.8,151.11,4296.0,137.3007,137.7013,137.3007,137.5829,4296.0
2016-05-13 10:30:00,151.35,151.36,150.79,151.12,6232.0,137.8015,137.8106,137.2916,137.592,6232.0
2016-05-13 11:00:00,151.17,151.59,150.85,151.48,5543.0,137.6376,138.02,137.3462,137.9198,5543.0
2016-05-13 11:30:00,151.72,151.75,150.98,151.1,5256.0,138.1383,138.1656,137.4646,137.5738,5256.0
2016-05-13 12:00:00,151.17,151.48,150.97,151.31,8785.0,137.6376,137.9198,137.4555,137.765,8785.0
2016-05-13 12:30:00,151.21,151.37,150.67,150.69,12070.0,137.674,137.8197,137.1823,137.2005,12070.0
2016-05-13 13:00:00,150.64,150.85,150.15,150.39,5385.0,137.155,137.3462,136.7089,136.9274,5385.0
2016-05-13 13:30:00,150.47,150.55,150.01,150.06,10980.0,137.0002,137.0731,136.5814,136.6269,10980.0
2016-05-13 14:00:00,150.16,150.26,149.8,149.86,4700.0,136.718,136.809,136.3902,136.4448,4700.0
2016-05-13 14:30:00,149.92,149.96,149.45,149.89,7190.0,136.4995,136.5359,136.0715,136.4722,7190.0
2016-05-13 15:00:00,149.89,150.06,149.71,149.85,7910.0,136.4722,136.6269,136.3083,136.4357,7910.0
2016-05-13 15:30:00,149.93,150.37,149.75,150.36,33658.0,136.5086,136.9092,136.3447,136.9001,33658.0
2016-05-16 09:30:00,150.77,151.56,150.46,150.7,5248.0,137.2734,137.9927,136.9911,137.2096,5248.0
2016-05-16 10:00:00,150.69,151.55,150.68,151.41,31371.0,137.2005,137.9836,137.1914,137.8561,31371.0
2016-05-16 10:30:00,151.3,151.94,151.08,151.94,16243.0,137.7559,138.3386,137.5556,138.3386,16243.0
2016-05-16 11:00:00,151.94,152.05,151.12,151.46,7649.0,138.3386,138.4388,137.592,137.9016,7649.0
2016-05-16 11:30:00,151.36,151.57,151.3,151.5,8726.0,137.8106,138.0018,137.7559,137.938,8726.0
2016-05-16 12:00:00,151.52,151.53,150.85,150.86,7496.0,137.9562,137.9653,137.3462,137.3553,7496.0
2016-05-16 12:30:00,150.97,151.26,150.86,151.26,4240.0,137.4555,137.7195,137.3553,137.7195,4240.0
2016-05-16 13:00:00,151.33,151.4,151.21,151.24,4456.0,137.7832,137.847,137.674,137.7013,4456.0
2016-05-16 13:30:00,151.18,151.46,151.12,151.36,1800.0,137.6467,137.9016,137.592,137.8106,1800.0
2016-05-16 14:00:00,151.5,151.86,151.37,151.65,5659.0,137.938,138.2658,137.8197,138.0746,5659.0
2016-05-16 14:30:00,151.58,151.9,151.49,151.87,4307.0,138.0109,138.3022,137.9289,138.2749,4307.0
2016-05-16 15:00:00,151.84,152.28,151.62,152.28,9957.0,138.2476,138.6482,138.0473,138.6482,9957.0
2016-05-16 15:30:00,152.27,152.44,151.84,152.01,49683.0,138.6391,138.7939,138.2476,138.4024,49683.0
2016-05-17 09:30:00,151.67,152.62,151.17,151.52,6672.0,138.0928,138.9578,137.6376,137.9562,6672.0
2016-05-17 10:00:00,151.48,151.52,150.64,150.64,5622.0,137.9198,137.9562,137.155,137.155,5622.0
2016-05-17 10:30:00,150.64,150.79,150.32,150.54,7978.0,137.155,137.2916,136.8637,137.064,7978.0
2016-05-17 11:00:00,150.57,151.37,150.57,150.9,6678.0,137.0913,137.8197,137.0913,137.3917,6678.0
2016-05-17 11:30:00,150.89,151.23,150.78,151.03,7285.0,137.3826,137.6922,137.2825,137.5101,7285.0
2016-05-17 12:00:00,151.0,151.03,150.16,150.25,3000.0,137.4828,137.5101,136.718,136.7999,3000.0
2016-05-17 12:30:00,150.42,150.5,149.87,150.14,11928.0,136.9547,137.0275,136.4539,136.6998,11928.0
2016-05-17 13:00:00,150.1,150.26,149.91,150.26,5627.0,136.6634,136.809,136.4904,136.809,5627.0
2016-05-17 13:30:00,150.2,150.37,149.6,149.6,7934.0,136.7544,136.9092,136.2081,136.2081,7934.0
2016-05-17 14:00:00,149.55,149.73,148.81,149.22,13723.0,136.1626,136.3265,135.4888,135.8621,13723.0
2016-05-17 14:30:00,149.31,149.79,149.22,149.79,27113.0,135.9441,136.3811,135.8621,136.3811,27113.0
2016-05-17 15:00:00,149.91,150.55,149.91,150.28,24800.0,136.4904,137.0731,136.4904,136.8272,24800.0
2016-05-17 15:30:00,149.99,150.82,149.99,150.38,30133.0,136.5632,137.3189,136.5632,136.9183,30133.0
2016-05-18 09:30:00,150.0,150.65,148.5,149.34,6481.0,136.5723,137.1641,135.2066,135.9714,6481.0
2016-05-18 10:00:00,149.39,151.61,149.19,151.46,9767.0,136.0169,138.0382,135.8348,137.9016,9767.0
2016-05-18 10:30:00,151.04,151.09,150.15,150.74,2100.0,137.5192,137.5647,136.7089,137.2461,2100.0
2016-05-18 11:00:00,150.37,151.09,150.32,151.09,5993.0,136.9092,137.5647,136.8637,137.5647,5993.0
2016-05-18 11:30:00,151.04,152.4,151.04,152.24,15015.0,137.5192,138.7575,137.5192,138.6118,15015.0
2016-05-18 12:00:00,152.12,152.37,151.96,152.31,9374.0,138.5025,138.7301,138.3568,138.6755,9374.0
2016-05-18 12:30:00,152.16,152.7,152.16,152.7,7489.0,138.5389,139.0306,138.5389,139.0306,7489.0
2016-05-18 13:00:00,152.79,152.8,152.26,152.46,8505.0,139.1125,139.1217,138.63,138.8121,8505.0
2016-05-18 13:30:00,152.41,152.64,152.14,152.14,8831.0,138.7666,138.976,138.5207,138.5207,8831.0
2016-05-18 14:00:00,152.12,152.12,150.69,150.81,50112.0,138.5025,138.5025,137.2005,137.3098,50112.0
2016-05-18 14:30:00,150.69,151.11,150.25,151.0,19950.0,137.2005,137.5829,136.7999,137.4828,19950.0
2016-05-18 15:00:00,151.03,151.45,150.73,150.73,14886.0,137.5101,137.8925,137.237,137.237,14886.0
2016-05-18 15:30:00,150.75,151.48,150.73,151.47,23416.0,137.2552,137.9198,137.237,137.9107,23416.0
2016-05-19 09:30:00,151.42,151.71,150.57,150.84,15132.0,137.8652,138.1292,137.0913,137.3371,15132.0
2016-05-19 10:00:00,150.92,150.92,150.25,150.5,8914.0,137.4099,137.4099,136.7999,137.0275,8914.0
2016-05-19 10:30:00,150.53,150.92,150.25,150.63,22493.0,137.0549,137.4099,136.7999,137.1459,22493.0
2016-05-19 11:00:00,150.53,150.61,149.88,150.24,9040.0,137.0549,137.1277,136.463,136.7908,9040.0
2016-05-19 11:30:00,150.18,150.19,149.48,150.13,7000.0,136.7362,136.7453,136.0989,136.6907,7000.0
2016-05-19 12:00:00,150.15,150.77,150.11,150.67,5052.0,136.7089,137.2734,136.6725,137.1823,5052.0
2016-05-19 12:30:00,150.54,150.84,150.43,150.5,3813.0,137.064,137.3371,136.9638,137.0275,3813.0
2016-05-19 13:00:00,150.61,150.97,150.56,150.93,6806.0,137.1277,137.4555,137.0822,137.4191,6806.0
2016-05-19 13:30:00,150.93,151.44,150.93,151.33,5769.0,137.4191,137.8834,137.4191,137.7832,5769.0
2016-05-19 14:00:00,151.3,152.0,151.22,151.9,10879.0,137.7559,138.3933,137.6831,138.3022,10879.0
2016-05-19 14:30:00,151.88,151.88,151.28,151.57,11539.0,138.284,138.284,137.7377,138.0018,11539.0
2016-05-19 15:00:00,151.54,152.57,151.54,152.38,22806.0,137.9744,138.9122,137.9744,138.7393,22806.0
2016-05-19 15:30:00,152.38,152.81,152.24,152.67,43393.0,138.7393,139.1308,138.6118,139.0033,43393.0
2016-05-20 09:30:00,153.43,154.5,152.68,154.35,13223.0,139.6953,140.6695,139.0124,140.5329,13223.0
2016-05-20 10:00:00,154.37,154.96,153.91,154.27,14713.0,140.5511,141.0883,140.1323,140.4601,14713.0
2016-05-20 10:30:00,154.25,154.64,154.25,154.4,10189.0,140.4419,140.7969,140.4419,140.5784,10189.0
2016-05-20 11:00:00,154.48,154.91,154.48,154.91,8417.0,140.6513,141.0428,140.6513,141.0428,8417.0
2016-05-20 11:30:00,154.99,155.36,154.99,155.15,13074.0,141.1156,141.4525,141.1156,141.2613,13074.0
2016-05-20 12:00:00,155.08,155.09,154.81,155.04,3912.0,141.1976,141.2067,140.9517,141.1611,3912.0
2016-05-20 12:30:00,155.02,155.22,155.01,155.02,3159.0,141.1429,141.325,141.1338,141.1429,3159.0
2016-05-20 13:00:00,155.08,155.14,154.97,155.02,10335.0,141.1976,141.2522,141.0974,141.1429,10335.0
2016-05-20 13:30:00,154.91,154.92,154.75,154.88,7046.0,141.0428,141.0519,140.8971,141.0155,7046.0
2016-05-20 14:00:00,154.89,155.26,154.82,155.22,10571.0,141.0246,141.3614,140.9608,141.325,10571.0
2016-05-20 14:30:00,155.18,155.38,155.05,155.22,11002.0,141.2886,141.4707,141.1702,141.325,11002.0
2016-05-20 15:00:00,155.16,155.48,154.98,155.4,14997.0,141.2704,141.5617,141.1065,141.4889,14997.0
2016-05-20 15:30:00,155.31,155.61,155.02,155.47,52994.0,141.407,141.6801,141.1429,141.5526,52994.0
2016-05-23 09:30:00,155.71,156.32,155.0,155.41,18372.0,141.7712,142.3266,141.1247,141.498,18372.0
2016-05-23 10:00:00,155.35,156.95,155.35,156.64,14019.0,141.4434,142.9002,141.4434,142.6179,14019.0
2016-05-23 10:30:00,156.76,156.81,156.15,156.22,12333.0,142.7272,142.7727,142.1718,142.2355,12333.0
2016-05-23 11:00:00,156.25,156.9,156.25,156.63,11646.0,142.2628,142.8546,142.2628,142.6088,11646.0
2016-05-23 11:30:00,156.52,156.52,156.0,156.0,2523.0,142.5086,142.5086,142.0352,142.0352,2523.0
2016-05-23 12:00:00,155.95,155.99,155.42,155.53,5989.0,141.9897,142.0261,141.5071,141.6073,5989.0
2016-05-23 12:30:00,155.57,155.83,155.56,155.77,3381.0,141.6437,141.8804,141.6346,141.8258,3381.0
2016-05-23 13:00:00,155.78,156.27,155.62,155.68,23496.0,141.8349,142.281,141.6892,141.7438,23496.0
2016-05-23 13:30:00,155.54,155.81,155.29,155.81,6343.0,141.6164,141.8622,141.3888,141.8622,6343.0
2016-05-23 14:00:00,155.66,156.45,155.66,156.44,4820.0,141.7256,142.4449,141.7256,142.4358,4820.0
2016-05-23 14:30:00,156.25,156.41,155.98,156.08,5200.0,142.2628,142.4085,142.017,142.108,5200.0
2016-05-23 15:00:00,156.15,156.37,156.06,156.37,7493.0,142.1718,142.3721,142.0898,142.3721,7493.0
2016-05-23 15:30:00,156.33,156.55,156.0,156.3,47568.0,142.3357,142.536,142.0352,142.3083,47568.0
2016-05-24 09:30:00,156.93,158.28,156.32,157.87,13231.0,142.8819,144.1111,142.3266,143.7378,13231.0
2016-05-24 10:00:00,157.97,158.78,157.97,158.64,6465.0,143.8288,144.5663,143.8288,144.4389,6465.0
2016-05-24 10:30:00,158.77,159.08,158.62,159.08,2762.0,144.5572,144.8395,144.4207,144.8395,2762.0
2016-05-24 11:00:00,159.0,159.25,158.65,159.04,4529.0,144.7666,144.9943,144.448,144.8031,4529.0
2016-05-24 11:30:00,158.81,159.17,158.66,158.99,5670.0,144.5937,144.9214,144.4571,144.7575,5670.0
2016-05-24 12:00:00,159.09,159.09,158.44,158.49,7387.0,144.8486,144.8486,144.2568,144.3023,7387.0
2016-05-24 12:30:00,158.55,159.21,158.5,159.21,21123.0,144.3569,144.9578,144.3114,144.9578,21123.0
2016-05-24 13:00:00,159.25,159.5,159.09,159.37,6799.0,144.9943,145.2219,144.8486,145.1035,6799.0
2016-05-24 13:30:00,159.22,159.22,158.86,158.93,7432.0,144.9669,144.9669,144.6392,144.7029,7432.0
2016-05-24 14:00:00,158.94,159.22,158.59,159.04,12913.0,144.712,144.9669,144.3933,144.8031,12913.0
2016-05-24 14:30:00,159.01,159.24,158.83,159.19,9912.0,144.7757,144.9852,144.6119,144.9396,9912.0
2016-05-24 15:00:00,159.17,159.7,159.17,159.66,8405.0,144.9214,145.404,144.9214,145.3676,8405.0
2016-05-24 15:30:00,159.6,160.11,159.54,159.71,38823.0,145.3129,145.7773,145.2583,145.4131,38823.0
2016-05-25 09:30:00,160.22,160.3,159.69,159.81,9034.0,145.8774,145.9503,145.3949,145.5041,9034.0
2016-05-25 10:00:00,159.8,160.23,159.65,160.03,26887.0,145.495,145.8865,145.3585,145.7044,26887.0
2016-05-25 10:30:00,160.13,160.34,159.91,160.03,30524.0,145.7955,145.9867,145.5952,145.7044,30524.0
2016-05-25 11:00:00,160.1,160.18,159.41,159.54,6746.0,145.7682,145.841,145.1399,145.2583,6746.0
2016-05-25 11:30:00,159.42,159.64,158.93,159.12,10327.0,145.149,145.3494,144.7029,144.8759,10327.0
2016-05-25 12:00:00,159.31,159.31,158.87,158.87,4000.0,145.0489,145.0489,144.6483,144.6483,4000.0
2016-05-25 12:30:00,158.91,158.95,158.62,158.79,5739.0,144.6847,144.7211,144.4207,144.5754,5739.0
2016-05-25 13:00:00,158.76,158.88,158.36,158.61,11016.0,144.5481,144.6574,144.1839,144.4116,11016.0
2016-05-25 13:30:00,158.6,158.61,158.41,158.54,5215.0,144.4024,144.4116,144.2295,144.3478,5215.0
2016-05-25 14:00:00,158.53,158.73,158.5,158.62,5645.0,144.3387,144.5208,144.3114,144.4207,5645.0
2016-05-25 14:30:00,158.57,158.65,158.2,158.2,8296.0,144.3751,144.448,144.0383,144.0383,8296.0
2016-05-25 15:00:00,158.19,158.2,157.87,158.16,14618.0,144.0292,144.0383,143.7378,144.0018,14618.0
2016-05-25 15:30:00,158.21,158.26,157.91,158.04,36656.0,144.0474,144.0929,143.7742,143.8926,36656.0
2016-05-26 09:30:00,157.67,158.05,156.61,156.61,3404.0,144.0133,144.3604,143.0451,143.0451,3404.0
2016-05-26 10:00:00,156.93,156.94,156.13,156.13,10876.0,143.3374,143.3465,142.6067,142.6067,10876.0
2016-05-26 10:30:00,156.28,156.92,156.28,156.6,7192.0,142.7437,143.3283,142.7437,143.036,7192.0
2016-05-26 11:00:00,156.61,156.99,156.53,156.55,24308.0,143.0451,143.3922,142.972,142.9903,24308.0
2016-05-26 11:30:00,156.63,156.9,156.4,156.43,12705.0,143.0634,143.31,142.8533,142.8807,12705.0
2016-05-26 12:00:00,156.45,156.75,156.39,156.49,5937.0,142.899,143.173,142.8442,142.9355,5937.0
2016-05-26 12:30:00,156.54,156.7,156.45,156.45,5990.0,142.9812,143.1273,142.899,142.899,5990.0
2016-05-26 13:00:00,156.56,156.77,156.35,156.37,7918.0,142.9994,143.1912,142.8076,142.8259,7918.0
2016-05-26 13:30:00,156.41,156.92,156.38,156.51,6358.0,142.8624,143.3283,142.835,142.9538,6358.0
2016-05-26 14:00:00,156.67,157.14,156.61,157.08,7754.0,143.0999,143.5292,143.0451,143.4744,7754.0
2016-05-26 14:30:00,157.08,157.41,156.96,157.08,8521.0,143.4744,143.7758,143.3648,143.4744,8521.0
2016-05-26 15:00:00,157.16,157.39,157.07,157.34,8991.0,143.5475,143.7575,143.4653,143.7119,8991.0
2016-05-26 15:30:00,157.28,157.41,156.79,156.88,34349.0,143.6571,143.7758,143.2095,143.2917,34349.0
2016-05-27 09:30:00,157.17,158.93,157.17,158.54,4522.0,143.5566,145.1642,143.5566,144.8079,4522.0
2016-05-27 10:00:00,158.48,158.85,158.03,158.27,11320.0,144.7531,145.0911,144.3421,144.5613,11320.0
2016-05-27 10:30:00,158.45,158.78,158.23,158.23,6822.0,144.7257,145.0271,144.5248,144.5248,6822.0
2016-05-27 11:00:00,158.26,158.77,158.25,158.49,5493.0,144.5522,145.018,144.5431,144.7623,5493.0
2016-05-27 11:30:00,158.6,159.35,158.6,159.32,12256.0,144.8627,145.5478,144.8627,145.5204,12256.0
2016-05-27 12:00:00,159.35,159.47,159.02,159.1,5337.0,145.5478,145.6574,145.2464,145.3194,5337.0
2016-05-27 12:30:00,159.2,159.38,159.04,159.3,4080.0,145.4108,145.5752,145.2646,145.5021,4080.0
2016-05-27 13:00:00,159.19,159.29,158.92,158.92,4850.0,145.4016,145.493,145.155,145.155,4850.0
2016-05-27 13:30:00,158.88,159.0,158.63,159.0,3468.0,145.1185,145.2281,144.8901,145.2281,3468.0
2016-05-27 14:00:00,158.92,159.11,158.61,159.02,5330.0,145.155,145.3286,144.8719,145.2464,5330.0
2016-05-27 14:30:00,159.05,159.21,158.92,159.15,7362.0,145.2738,145.4199,145.155,145.3651,7362.0
2016-05-27 15:00:00,159.13,159.28,158.98,159.06,5685.0,145.3468,145.4838,145.2098,145.2829,5685.0
2016-05-27 15:30:00,159.19,159.62,159.04,159.62,21984.0,145.4016,145.7944,145.2646,145.7944,21984.0
2016-05-31 09:30:00,160.11,160.15,158.98,159.54,8770.0,146.242,146.2785,145.2098,145.7213,8770.0
2016-05-31 10:00:00,159.51,159.58,158.73,159.15,8330.0,145.6939,145.7579,144.9815,145.3651,8330.0
2016-05-31 10:30:00,159.17,159.34,158.77,159.0,17791.0,145.3834,145.5386,145.018,145.2281,17791.0
2016-05-31 11:00:00,159.09,159.37,158.75,159.12,4638.0,145.3103,145.566,144.9997,145.3377,4638.0
2016-05-31 11:30:00,159.32,159.32,158.77,159.0,11331.0,145.5204,145.5204,145.018,145.2281,11331.0
2016-05-31 12:00:00,159.03,159.04,158.41,158.55,5768.0,145.2555,145.2646,144.6892,144.8171,5768.0
2016-05-31 12:30:00,158.65,158.7,158.37,158.45,2079.0,144.9084,144.9541,144.6527,144.7257,2079.0
2016-05-31 13:00:00,158.45,158.65,158.04,158.49,7593.0,144.7257,144.9084,144.3512,144.7623,7593.0
2016-05-31 13:30:00,158.54,158.7,158.49,158.55,3794.0,144.8079,144.9541,144.7623,144.8171,3794.0
2016-05-31 14:00:00,158.51,158.55,158.16,158.48,5840.0,144.7805,144.8171,144.4609,144.7531,5840.0
2016-05-31 14:30:00,158.5,158.6,158.36,158.51,4200.0,144.7714,144.8627,144.6435,144.7805,4200.0
2016-05-31 15:00:00,158.36,158.95,158.36,158.86,7598.0,144.6435,145.1824,144.6435,145.1002,7598.0
2016-05-31 15:30:00,158.82,159.51,158.82,159.06,27505.0,145.0637,145.6939,145.0637,145.2829,27505.0
2016-06-01 09:30:00,158.18,158.79,157.66,158.18,7270.0,144.4791,145.0363,144.0042,144.4791,7270.0
2016-06-01 10:00:00,158.6,158.62,157.81,158.04,18476.0,144.8627,144.881,144.1412,144.3512,18476.0
2016-06-01 10:30:00,158.04,158.37,157.56,157.82,41969.0,144.3512,144.6527,143.9128,144.1503,41969.0
2016-06-01 11:00:00,157.89,158.03,157.53,157.8,8315.0,144.2142,144.3421,143.8854,144.132,8315.0
2016-06-01 11:30:00,157.72,157.72,157.37,157.37,1800.0,144.059,144.059,143.7393,143.7393,1800.0
2016-06-01 12:00:00,157.54,157.77,157.45,157.77,7350.0,143.8946,144.1046,143.8123,144.1046,7350.0
2016-06-01 12:30:00,157.8,157.97,157.77,157.81,3546.0,144.132,144.2873,144.1046,144.1412,3546.0
2016-06-01 13:00:00,157.73,157.93,157.65,157.65,12956.0,144.0681,144.2508,143.995,143.995,12956.0
2016-06-01 13:30:00,157.53,157.89,157.45,157.89,18568.0,143.8854,144.2142,143.8123,144.2142,18568.0
2016-06-01 14:00:00,157.9,157.91,157.74,157.8,21470.0,144.2234,144.2325,144.0772,144.132,21470.0
2016-06-01 14:30:00,157.86,158.03,157.62,158.03,21618.0,144.1868,144.3421,143.9676,144.3421,21618.0
2016-06-01 15:00:00,158.06,158.33,158.0,158.22,22254.0,144.3695,144.6161,144.3147,144.5157,22254.0
2016-06-01 15:30:00,158.17,158.52,157.92,158.52,55099.0,144.47,144.7897,144.2416,144.7897,55099.0
2016-06-02 09:30:00,158.08,159.01,158.08,158.46,2396.0,144.3878,145.2372,144.3878,144.7349,2396.0
2016-06-02 10:00:00,158.27,158.82,158.1,158.75,11426.0,144.5613,145.0637,144.406,144.9997,11426.0
2016-06-02 10:30:00,158.5,159.01,158.45,158.45,5344.0,144.7714,145.2372,144.7257,144.7257,5344.0
2016-06-02 11:00:00,158.34,158.87,158.29,158.84,6189.0,144.6253,145.1094,144.5796,145.082,6189.0
2016-06-02 11:30:00,158.74,159.25,158.7,159.21,10286.0,144.9906,145.4564,144.9541,145.4199,10286.0
2016-06-02 12:00:00,159.2,159.36,159.0,159.0,6331.0,145.4108,145.5569,145.2281,145.2281,6331.0
2016-06-02 12:30:00,158.99,159.07,158.68,159.06,4317.0,145.219,145.292,144.9358,145.2829,4317.0
2016-06-02 13:00:00,159.09,159.12,158.86,158.93,4400.0,145.3103,145.3377,145.1002,145.1642,4400.0
2016-06-02 13:30:00,159.02,159.55,159.01,159.55,2897.0,145.2464,145.7305,145.2372,145.7305,2897.0
2016-06-02 14:00:00,159.42,159.8,159.38,159.7,7186.0,145.6117,145.9588,145.5752,145.8675,7186.0
2016-06-02 14:30:00,159.75,159.95,159.6,159.74,7825.0,145.9131,146.0958,145.7761,145.904,7825.0
2016-06-02 15:00:00,159.74,159.77,159.57,159.7,7514.0,145.904,145.9314,145.7487,145.8675,7514.0
2016-06-02 15:30:00,159.76,160.26,159.74,160.26,25453.0,145.9223,146.379,145.904,146.379,25453.0
2016-06-03 09:30:00,159.3,160.38,158.97,159.03,6530.0,145.5021,146.4886,145.2007,145.2555,6530.0
2016-06-03 10:00:00,159.17,159.28,158.52,159.28,11888.0,145.3834,145.4838,144.7897,145.4838,11888.0
2016-06-03 10:30:00,158.95,159.19,158.77,158.96,5200.0,145.1824,145.4016,145.018,145.1916,5200.0
2016-06-03 11:00:00,159.14,159.14,158.22,158.53,13187.0,145.356,145.356,144.5157,144.7988,13187.0
2016-06-03 11:30:00,158.63,159.04,158.6,158.99,4565.0,144.8901,145.2646,144.8627,145.219,4565.0
2016-06-03 12:00:00,159.02,159.05,158.62,158.69,3502.0,145.2464,145.2738,144.881,144.9449,3502.0
2016-06-03 12:30:00,158.81,158.94,158.71,158.76,4276.0,145.0546,145.1733,144.9632,145.0089,4276.0
2016-06-03 13:00:00,158.69,159.1,158.69,158.93,23761.0,144.9449,145.3194,144.9449,145.1642,23761.0
2016-06-03 13:30:00,158.93,158.99,158.73,158.99,10779.0,145.1642,145.219,144.9815,145.219,10779.0
2016-06-03 14:00:00,158.95,158.96,158.69,158.79,3700.0,145.1824,145.1916,144.9449,145.0363,3700.0
2016-06-03 14:30:00,158.86,159.54,158.84,159.38,3578.0,145.1002,145.7213,145.082,145.5752,3578.0
2016-06-03 15:00:00,159.37,159.48,159.0,159.04,6580.0,145.566,145.6665,145.2281,145.2646,6580.0
2016-06-03 15:30:00,159.07,159.18,158.92,158.97,24312.0,145.292,145.3925,145.155,145.2007,24312.0
2016-06-06 09:30:00,158.97,159.82,158.68,158.9,5905.0,145.2007,145.9771,144.9358,145.1368,5905.0
2016-06-06 10:00:00,158.89,159.4,158.89,159.06,6256.0,145.1276,145.5934,145.1276,145.2829,6256.0
2016-06-06 10:30:00,159.08,159.61,159.08,159.59,2000.0,145.3012,145.7853,145.3012,145.767,2000.0
2016-06-06 11:00:00,159.45,159.57,159.35,159.36,1510.0,145.6391,145.7487,145.5478,145.5569,1510.0
2016-06-06 11:30:00,159.52,159.72,159.44,159.44,5002.0,145.7031,145.8857,145.63,145.63,5002.0
2016-06-06 12:00:00,159.54,159.7,159.45,159.61,8147.0,145.7213,145.8675,145.6391,145.7853,8147.0
2016-06-06 12:30:00,159.53,159.97,159.52,159.63,9529.0,145.7122,146.1141,145.7031,145.8035,9529.0
2016-06-06 13:00:00,159.64,160.08,159.59,160.08,4389.0,145.8127,146.2145,145.767,146.2145,4389.0
2016-06-06 13:30:00,160.0,160.27,159.92,160.27,3000.0,146.1415,146.3881,146.0684,146.3881,3000.0
2016-06-06 14:00:00,160.24,160.47,160.12,160.37,3270.0,146.3607,146.5708,146.2511,146.4794,3270.0
2016-06-06 14:30:00,160.44,160.44,160.18,160.18,3028.0,146.5434,146.5434,146.3059,146.3059,3028.0
2016-06-06 15:00:00,160.14,160.28,160.06,160.06,1970.0,146.2694,146.3972,146.1963,146.1963,1970.0
2016-06-06 15:30:00,160.11,160.24,159.81,160.08,20781.0,146.242,146.3607,145.9679,146.2145,20781.0
2016-06-07 09:30:00,160.3,160.65,160.03,160.28,20388.0,146.4155,146.7352,146.1689,146.3972,20388.0
2016-06-07 10:00:00,160.29,160.49,159.89,159.9,53289.0,146.4064,146.589,146.041,146.0501,53289.0
2016-06-07 10:30:00,159.9,160.16,159.74,159.74,3019.0,146.0501,146.2876,145.904,145.904,3019.0
2016-06-07 11:00:00,159.83,159.96,159.77,159.88,3200.0,145.9862,146.1049,145.9314,146.0319,3200.0
2016-06-07 11:30:00,159.92,160.07,159.62,159.76,2883.0,146.0684,146.2054,145.7944,145.9223,2883.0
2016-06-07 12:00:00,159.75,159.89,159.63,159.77,5969.0,145.9131,146.041,145.8035,145.9314,5969.0
2016-06-07 12:30:00,159.77,159.91,159.76,159.87,2726.0,145.9314,146.0593,145.9223,146.0227,2726.0
2016-06-07 13:00:00,159.94,160.12,159.77,160.12,2300.0,146.0867,146.2511,145.9314,146.2511,2300.0
2016-06-07 13:30:00,160.08,160.08,159.85,160.04,7277.0,146.2145,146.2145,146.0045,146.178,7277.0
2016-06-07 14:00:00,159.98,160.33,159.9,160.3,12685.0,146.1232,146.4429,146.0501,146.4155,12685.0
2016-06-07 14:30:00,160.32,160.37,160.19,160.19,12807.0,146.4338,146.4794,146.315,146.315,12807.0
2016-06-07 15:00:00,160.2,160.21,159.97,160.13,7216.0,146.3242,146.3333,146.1141,146.2602,7216.0
2016-06-07 15:30:00,160.09,160.13,159.75,159.83,25414.0,146.2237,146.2602,145.9131,145.9862,25414.0
2016-06-08 09:30:00,159.69,160.37,159.2,159.89,10595.0,145.8583,146.4794,145.4108,146.041,10595.0
2016-06-08 10:00:00,159.96,160.12,159.75,159.75,15788.0,146.1049,146.2511,145.9131,145.9131,15788.0
2016-06-08 10:30:00,159.78,159.94,159.66,159.82,12439.0,145.9405,146.0867,145.8309,145.9771,12439.0
2016-06-08 11:00:00,159.78,159.9,159.73,159.75,11067.0,145.9405,146.0501,145.8949,145.9131,11067.0
2016-06-08 11:30:00,159.8,159.9,159.69,159.7,4000.0,145.9588,146.0501,145.8583,145.8675,4000.0
2016-06-08 12:00:00,159.68,159.94,159.55,159.55,3700.0,145.8492,146.0867,145.7305,145.7305,3700.0
2016-06-08 12:30:00,159.65,159.67,159.55,159.65,4868.0,145.8218,145.8401,145.7305,145.8218,4868.0
2016-06-08 13:00:00,159.65,159.68,159.5,159.5,6835.0,145.8218,145.8492,145.6848,145.6848,6835.0
2016-06-08 13:30:00,159.61,159.67,159.51,159.65,2637.0,145.7853,145.8401,145.6939,145.8218,2637.0
2016-06-08 14:00:00,159.65,159.94,159.52,159.94,4583.0,145.8218,146.0867,145.7031,146.0867,4583.0
2016-06-08 14:30:00,159.97,160.02,159.79,159.88,4030.0,146.1141,146.1597,145.9497,146.0319,4030.0
2016-06-08 15:00:00,159.93,159.94,159.75,159.89,5452.0,146.0775,146.0867,145.9131,146.041,5452.0
2016-06-08 15:30:00,159.81,159.94,159.59,159.65,25625.0,145.9679,146.0867,145.767,145.8218,25625.0
2016-06-09 09:30:00,158.92,160.12,158.36,159.04,20205.0,145.155,146.2511,144.6435,145.2646,20205.0
2016-06-09 10:00:00,159.13,159.18,158.56,159.17,7003.0,145.3468,145.3925,144.8262,145.3834,7003.0
2016-06-09 10:30:00,158.93,159.23,158.84,158.99,5334.0,145.1642,145.4382,145.082,145.219,5334.0
2016-06-09 11:00:00,159.01,159.35,158.98,159.16,5451.0,145.2372,145.5478,145.2098,145.3742,5451.0
2016-06-09 11:30:00,159.26,159.3,159.04,159.28,4348.0,145.4656,145.5021,145.2646,145.4838,4348.0
2016-06-09 12:00:00,159.24,159.56,159.19,159.56,3100.0,145.4473,145.7396,145.4016,145.7396,3100.0
2016-06-09 12:30:00,159.55,159.62,159.52,159.57,900.0,145.7305,145.7944,145.7031,145.7487,900.0
2016-06-09 13:00:00,159.51,159.92,159.47,159.92,12370.0,145.6939,146.0684,145.6574,146.0684,12370.0
2016-06-09 13:30:00,159.92,159.99,159.71,159.86,28547.0,146.0684,146.1323,145.8766,146.0136,28547.0
2016-06-09 14:00:00,159.82,159.92,159.72,159.78,5429.0,145.9771,146.0684,145.8857,145.9405,5429.0
2016-06-09 14:30:00,159.66,159.98,159.66,159.91,3328.0,145.8309,146.1232,145.8309,146.0593,3328.0
2016-06-09 15:00:00,159.96,160.11,159.88,160.0,12135.0,146.1049,146.242,146.0319,146.1415,12135.0
2016-06-09 15:30:00,159.96,160.26,159.96,160.0,13865.0,146.1049,146.379,146.1049,146.1415,13865.0
2016-06-10 09:30:00,158.58,159.59,158.44,158.66,7837.0,144.8445,145.767,144.7166,144.9175,7837.0
2016-06-10 10:00:00,158.56,158.92,158.3,158.71,14317.0,144.8262,145.155,144.5887,144.9632,14317.0
2016-06-10 10:30:00,158.68,159.1,158.68,159.1,4449.0,144.9358,145.3194,144.9358,145.3194,4449.0
2016-06-10 11:00:00,158.95,159.53,158.93,158.99,5032.0,145.1824,145.7122,145.1642,145.219,5032.0
2016-06-10 11:30:00,158.79,159.2,158.73,158.9,3300.0,145.0363,145.4108,144.9815,145.1368,3300.0
2016-06-10 12:00:00,159.05,159.21,158.69,158.72,2725.0,145.2738,145.4199,144.9449,144.9723,2725.0
2016-06-10 12:30:00,158.68,158.99,158.52,158.99,3003.0,144.9358,145.219,144.7897,145.219,3003.0
2016-06-10 13:00:00,159.03,159.06,158.79,158.99,4723.0,145.2555,145.2829,145.0363,145.219,4723.0
2016-06-10 13:30:00,158.83,158.97,158.58,158.58,4878.0,145.0728,145.2007,144.8445,144.8445,4878.0
2016-06-10 14:00:00,158.53,158.59,158.34,158.42,4951.0,144.7988,144.8536,144.6253,144.6983,4951.0
2016-06-10 14:30:00,158.49,158.82,158.45,158.82,10597.0,144.7623,145.0637,144.7257,145.0637,10597.0
2016-06-10 15:00:00,158.68,158.91,158.53,158.91,8575.0,144.9358,145.1459,144.7988,145.1459,8575.0
2016-06-10 15:30:00,158.8,159.3,158.8,159.2,36909.0,145.0454,145.5021,145.0454,145.4108,36909.0
2016-06-13 09:30:00,158.45,159.09,158.16,159.01,11651.0,144.7257,145.3103,144.4609,145.2372,11651.0
2016-06-13 10:00:00,159.16,159.39,158.53,159.12,12478.0,145.3742,145.5843,144.7988,145.3377,12478.0
2016-06-13 10:30:00,159.12,159.15,158.61,159.05,41313.0,145.3377,145.3651,144.8719,145.2738,41313.0
2016-06-13 11:00:00,159.05,159.64,158.96,159.23,47740.0,145.2738,145.8127,145.1916,145.4382,47740.0
2016-06-13 11:30:00,159.11,159.11,158.03,158.04,3377.0,145.3286,145.3286,144.3421,144.3512,3377.0
2016-06-13 12:00:00,158.18,158.7,158.16,158.67,6448.0,144.4791,144.9541,144.4609,144.9267,6448.0
2016-06-13 12:30:00,158.52,158.61,158.3,158.5,3400.0,144.7897,144.8719,144.5887,144.7714,3400.0
2016-06-13 13:00:00,158.54,158.56,158.3,158.43,8201.0,144.8079,144.8262,144.5887,144.7075,8201.0
2016-06-13 13:30:00,158.43,158.81,158.29,158.37,8394.0,144.7075,145.0546,144.5796,144.6527,8394.0
2016-06-13 14:00:00,158.36,158.56,158.24,158.4,6973.0,144.6435,144.8262,144.5339,144.6801,6973.0
2016-06-13 14:30:00,158.6,158.86,158.46,158.52,5408.0,144.8627,145.1002,144.7349,144.7897,5408.0
2016-06-13 15:00:00,158.52,158.57,158.07,158.25,9463.0,144.7897,144.8353,144.3786,144.5431,9463.0
2016-06-13 15:30:00,158.25,158.31,157.86,157.95,25530.0,144.5431,144.5979,144.1868,144.269,25530.0
2016-06-14 09:30:00,157.57,158.37,157.44,158.29,5530.0,143.922,144.6527,143.8032,144.5796,5530.0
2016-06-14 10:00:00,158.28,158.34,157.83,158.02,7301.0,144.5705,144.6253,144.1594,144.333,7301.0
2016-06-14 10:30:00,158.11,158.11,157.63,157.72,4726.0,144.4152,144.4152,143.9768,144.059,4726.0
2016-06-14 11:00:00,157.62,157.97,157.4,157.41,6698.0,143.9676,144.2873,143.7667,143.7758,6698.0
2016-06-14 11:30:00,157.48,157.75,157.48,157.65,4810.0,143.8398,144.0864,143.8398,143.995,4810.0
2016-06-14 12:00:00,157.57,158.14,157.53,158.14,5738.0,143.922,144.4426,143.8854,144.4426,5738.0
2016-06-14 12:30:00,158.07,158.09,157.82,157.84,2049.0,144.3786,144.3969,144.1503,144.1686,2049.0
2016-06-14 13:00:00,157.98,157.98,157.69,157.71,4230.0,144.2964,144.2964,144.0316,144.0498,4230.0
2016-06-14 13:30:00,157.69,158.07,157.68,157.76,4697.0,144.0316,144.3786,144.0224,144.0955,4697.0
2016-06-14 14:00:00,157.82,158.33,157.74,158.23,4359.0,144.1503,144.6161,144.0772,144.5248,4359.0
2016-06-14 14:30:00,158.24,158.39,157.72,157.73,6738.0,144.5339,144.6709,144.059,144.0681,6738.0
2016-06-14 15:00:00,157.72,158.42,157.5,158.41,25181.0,144.059,144.6983,143.858,144.6892,25181.0
2016-06-14 15:30:00,158.52,158.72,158.14,158.37,36532.0,144.7897,144.9723,144.4426,144.6527,36532.0
2016-06-15 09:30:00,158.62,159.21,158.22,158.26,3009.0,144.881,145.4199,144.5157,144.5522,3009.0
2016-06-15 10:00:00,158.34,158.7,158.34,158.62,3426.0,144.6253,144.9541,144.6253,144.881,3426.0
2016-06-15 10:30:00,158.7,159.25,158.57,159.01,4171.0,144.9541,145.4564,144.8353,145.2372,4171.0
2016-06-15 11:00:00,159.19,159.19,158.73,158.73,2641.0,145.4016,145.4016,144.9815,144.9815,2641.0
2016-06-15 11:30:00,158.43,158.63,158.38,158.57,3600.0,144.7075,144.8901,144.6618,144.8353,3600.0
2016-06-15 12:00:00,158.53,158.78,158.41,158.68,10837.0,144.7988,145.0271,144.6892,144.9358,10837.0
2016-06-15 12:30:00,158.7,158.7,158.56,158.58,800.0,144.9541,144.9541,144.8262,144.8445,800.0
2016-06-15 13:00:00,158.74,158.88,158.62,158.87,2433.0,144.9906,145.1185,144.881,145.1094,2433.0
2016-06-15 13:30:00,158.93,158.93,158.66,158.81,2827.0,145.1642,145.1642,144.9175,145.0546,2827.0
2016-06-15 14:00:00,158.91,159.2,158.41,158.83,23855.0,145.1459,145.4108,144.6892,145.0728,23855.0
2016-06-15 14:30:00,158.78,158.99,158.69,158.92,6989.0,145.0271,145.219,144.9449,145.155,6989.0
2016-06-15 15:00:00,158.93,159.21,158.89,159.21,13666.0,145.1642,145.4199,145.1276,145.4199,13666.0
2016-06-15 15:30:00,159.2,159.33,158.3,158.44,49402.0,145.4108,145.5295,144.5887,144.7166,49402.0
2016-06-16 09:30:00,157.78,157.84,156.52,156.52,15729.0,144.1138,144.1686,142.9629,142.9629,15729.0
2016-06-16 10:00:00,156.91,156.91,155.62,156.15,15137.0,143.3191,143.3191,142.1409,142.6249,15137.0
2016-06-16 10:30:00,155.84,156.43,155.79,156.43,9582.0,142.3418,142.8807,142.2961,142.8807,9582.0
2016-06-16 11:00:00,156.14,157.43,156.14,157.43,9059.0,142.6158,143.7941,142.6158,143.7941,9059.0
2016-06-16 11:30:00,157.44,157.44,156.79,156.84,3800.0,143.8032,143.8032,143.2095,143.2552,3800.0
2016-06-16 12:00:00,157.06,157.85,156.8,157.79,5032.0,143.4561,144.1777,143.2186,144.1229,5032.0
2016-06-16 12:30:00,157.46,157.92,157.43,157.64,5147.0,143.8215,144.2416,143.7941,143.9859,5147.0
2016-06-16 13:00:00,157.71,158.01,157.58,157.73,7197.0,144.0498,144.3238,143.9311,144.0681,7197.0
2016-06-16 13:30:00,157.58,157.61,157.26,157.54,9172.0,143.9311,143.9585,143.6388,143.8946,9172.0
2016-06-16 14:00:00,157.55,158.16,157.46,157.56,9599.0,143.9037,144.4609,143.8215,143.9128,9599.0
2016-06-16 14:30:00,157.68,158.26,157.55,158.05,8555.0,144.0224,144.5522,143.9037,144.3604,8555.0
2016-06-16 15:00:00,158.12,158.46,157.93,158.46,9929.0,144.4243,144.7349,144.2508,144.7349,9929.0
2016-06-16 15:30:00,158.35,158.7,158.12,158.2,37415.0,144.6344,144.9541,144.4243,144.4974,37415.0
2016-06-17 09:30:00,158.0,158.72,157.0,157.98,65022.0,144.3147,144.9723,143.4013,144.2964,65022.0
2016-06-17 10:00:00,157.96,158.24,157.47,157.62,11365.0,144.2782,144.5339,143.8306,143.9676,11365.0
2016-06-17 10:30:00,157.69,157.69,157.06,157.17,8520.0,144.0316,144.0316,143.4561,143.5566,8520.0
2016-06-17 11:00:00,157.2,157.22,156.54,156.6,14934.0,143.584,143.6023,142.9812,143.036,14934.0
2016-06-17 11:30:00,156.47,157.16,156.47,156.92,6320.0,142.9172,143.5475,142.9172,143.3283,6320.0
2016-06-17 12:00:00,156.95,157.18,156.87,156.87,4331.0,143.3557,143.5657,143.2826,143.2826,4331.0
2016-06-17 12:30:00,156.98,157.04,156.5,156.5,10310.0,143.3831,143.4379,142.9446,142.9446,10310.0
2016-06-17 13:00:00,156.5,157.19,156.27,156.86,14755.0,142.9446,143.5749,142.7346,143.2735,14755.0
2016-06-17 13:30:00,156.94,157.11,156.83,156.91,8139.0,143.3465,143.5018,143.2461,143.3191,8139.0
2016-06-17 14:00:00,156.89,157.09,156.56,156.99,7794.0,143.3009,143.4835,142.9994,143.3922,7794.0
2016-06-17 14:30:00,156.94,157.09,156.79,156.79,10052.0,143.3465,143.4835,143.2095,143.2095,10052.0
2016-06-17 15:00:00,156.8,156.87,156.19,156.42,22910.0,143.2186,143.2826,142.6615,142.8716,22910.0
2016-06-17 15:30:00,156.44,156.44,155.74,155.84,116078.0,142.8898,142.8898,142.2505,142.3418,116078.0
2016-06-20 09:30:00,158.18,158.69,156.41,158.33,12824.0,144.4791,144.9449,142.8624,144.6161,12824.0
2016-06-20 10:00:00,158.27,158.55,157.75,158.2,23997.0,144.5613,144.8171,144.0864,144.4974,23997.0
2016-06-20 10:30:00,158.24,158.49,157.96,158.39,10490.0,144.5339,144.7623,144.2782,144.6709,10490.0
2016-06-20 11:00:00,158.33,158.49,158.22,158.31,8691.0,144.6161,144.7623,144.5157,144.5979,8691.0
2016-06-20 11:30:00,158.27,158.41,157.86,158.15,6105.0,144.5613,144.6892,144.1868,144.4517,6105.0
2016-06-20 12:00:00,158.18,158.41,157.87,158.03,8451.0,144.4791,144.6892,144.196,144.3421,8451.0
2016-06-20 12:30:00,158.12,158.44,157.97,158.44,6615.0,144.4243,144.7166,144.2873,144.7166,6615.0
2016-06-20 13:00:00,158.33,158.47,157.97,158.09,13039.0,144.6161,144.744,144.2873,144.3969,13039.0
2016-06-20 13:30:00,158.2,158.49,158.02,158.31,9599.0,144.4974,144.7623,144.333,144.5979,9599.0
2016-06-20 14:00:00,158.49,158.49,158.17,158.35,5701.0,144.7623,144.7623,144.47,144.6344,5701.0
2016-06-20 14:30:00,158.2,158.47,158.05,158.34,7591.0,144.4974,144.744,144.3604,144.6253,7591.0
2016-06-20 15:00:00,158.42,158.47,158.07,158.07,12703.0,144.6983,144.744,144.3786,144.3786,12703.0
2016-06-20 15:30:00,158.05,158.29,157.69,158.02,59897.0,144.3604,144.5796,144.0316,144.333,59897.0
2016-06-21 09:30:00,158.2,158.98,157.69,158.54,2798.0,144.4974,145.2098,144.0316,144.8079,2798.0
2016-06-21 10:00:00,158.46,158.81,158.36,158.76,3725.0,144.7349,145.0546,144.6435,145.0089,3725.0
2016-06-21 10:30:00,158.55,158.7,158.26,158.32,4422.0,144.8171,144.9541,144.5522,144.607,4422.0
2016-06-21 11:00:00,158.39,158.67,158.39,158.49,5081.0,144.6709,144.9267,144.6709,144.7623,5081.0
2016-06-21 11:30:00,158.47,158.47,158.05,158.19,2800.0,144.744,144.744,144.3604,144.4883,2800.0
2016-06-21 12:00:00,158.27,158.49,158.02,158.49,1900.0,144.5613,144.7623,144.333,144.7623,1900.0
2016-06-21 12:30:00,158.28,158.6,158.28,158.46,6300.0,144.5705,144.8627,144.5705,144.7349,6300.0
2016-06-21 13:00:00,158.39,158.85,158.39,158.64,16676.0,144.6709,145.0911,144.6709,144.8993,16676.0
2016-06-21 13:30:00,158.65,158.82,158.41,158.74,18895.0,144.9084,145.0637,144.6892,144.9906,18895.0
2016-06-21 14:00:00,158.72,159.21,158.68,159.17,8098.0,144.9723,145.4199,144.9358,145.3834,8098.0
2016-06-21 14:30:00,159.01,159.5,159.01,159.1,10654.0,145.2372,145.6848,145.2372,145.3194,10654.0
2016-06-21 15:00:00,158.99,158.99,158.56,158.71,12544.0,145.219,145.219,144.8262,144.9632,12544.0
2016-06-21 15:30:00,158.66,158.77,158.22,158.27,36920.0,144.9175,145.018,144.5157,144.5613,36920.0
2016-06-22 09:30:00,158.25,158.99,157.95,158.61,2977.0,144.5431,145.219,144.269,144.8719,2977.0
2016-06-22 10:00:00,158.08,159.0,158.08,159.0,2183.0,144.3878,145.2281,144.3878,145.2281,2183.0
2016-06-22 10:30:00,158.84,159.46,158.84,159.1,5111.0,145.082,145.6483,145.082,145.3194,5111.0
2016-06-22 11:00:00,159.24,159.34,158.81,159.29,10846.0,145.4473,145.5386,145.0546,145.493,10846.0
2016-06-22 11:30:00,159.11,159.12,158.81,158.97,3053.0,145.3286,145.3377,145.0546,145.2007,3053.0
2016-06-22 12:00:00,159.0,159.16,158.42,158.74,4000.0,145.2281,145.3742,144.6983,144.9906,4000.0
2016-06-22 12:30:00,158.75,158.93,158.74,158.9,17573.0,144.9997,145.1642,144.9906,145.1368,17573.0
2016-06-22 13:00:00,158.87,158.89,158.52,158.52,10078.0,145.1094,145.1276,144.7897,144.7897,10078.0
2016-06-22 13:30:00,158.51,159.09,158.5,158.88,3298.0,144.7805,145.3103,144.7714,145.1185,3298.0
2016-06-22 14:00:00,158.84,158.99,158.61,158.9,8966.0,145.082,145.219,144.8719,145.1368,8966.0
2016-06-22 14:30:00,158.77,159.04,158.39,159.04,5582.0,145.018,145.2646,144.6709,145.2646,5582.0
2016-06-22 15:00:00,159.03,159.03,158.41,158.43,5211.0,145.2555,145.2555,144.6892,144.7075,5211.0
2016-06-22 15:30:00,158.42,158.68,158.07,158.11,39310.0,144.6983,144.9358,144.3786,144.4152,39310.0
2016-06-23 09:30:00,160.06,160.38,159.62,159.9,6774.0,146.1963,146.4886,145.7944,146.0501,6774.0
2016-06-23 10:00:00,160.0,160.41,159.9,159.96,8582.0,146.1415,146.516,146.0501,146.1049,8582.0
2016-06-23 10:30:00,159.89,160.23,159.59,160.09,8617.0,146.041,146.3516,145.767,146.2237,8617.0
2016-06-23 11:00:00,160.11,161.14,160.07,161.14,9300.0,146.242,147.1827,146.2054,147.1827,9300.0
2016-06-23 11:30:00,161.02,161.62,160.91,161.42,51017.0,147.0731,147.6212,146.9727,147.4385,51017.0
2016-06-23 12:00:00,161.43,161.94,161.29,161.76,13599.0,147.4476,147.9134,147.3197,147.749,13599.0
2016-06-23 12:30:00,161.83,161.99,161.62,161.62,8901.0,147.813,147.9591,147.6212,147.6212,8901.0
2016-06-23 13:00:00,161.71,161.88,161.61,161.81,8617.0,147.7034,147.8586,147.612,147.7947,8617.0
2016-06-23 13:30:00,161.82,161.97,161.47,161.97,9135.0,147.8038,147.9408,147.4842,147.9408,9135.0
2016-06-23 14:00:00,161.95,162.24,161.86,162.09,10692.0,147.9226,148.1875,147.8404,148.0505,10692.0
2016-06-23 14:30:00,162.11,162.67,162.06,162.42,7661.0,148.0687,148.5802,148.0231,148.3519,7661.0
2016-06-23 15:00:00,162.43,162.54,161.98,161.99,13230.0,148.361,148.4615,147.95,147.9591,13230.0
2016-06-23 15:30:00,162.07,162.81,162.03,162.79,54712.0,148.0322,148.7081,147.9956,148.6898,54712.0
2016-06-24 09:30:00,157.82,158.62,156.4,158.21,24988.0,144.1503,144.881,142.8533,144.5065,24988.0
2016-06-24 10:00:00,158.0,159.07,157.69,158.5,34126.0,144.3147,145.292,144.0316,144.7714,34126.0
2016-06-24 10:30:00,158.34,158.6,157.4,157.6,26087.0,144.6253,144.8627,143.7667,143.9494,26087.0
2016-06-24 11:00:00,157.6,157.62,156.62,157.13,26208.0,143.9494,143.9676,143.0542,143.5201,26208.0
2016-06-24 11:30:00,156.88,157.05,156.39,156.83,13946.0,143.2917,143.447,142.8442,143.2461,13946.0
2016-06-24 12:00:00,156.77,156.77,156.06,156.5,8244.0,143.1912,143.1912,142.5427,142.9446,8244.0
2016-06-24 12:30:00,156.48,156.48,155.75,155.79,22221.0,142.9264,142.9264,142.2596,142.2961,22221.0
2016-06-24 13:00:00,156.07,156.07,155.57,155.81,6759.0,142.5519,142.5519,142.0952,142.3144,6759.0
2016-06-24 13:30:00,155.98,156.37,155.52,155.74,15885.0,142.4697,142.8259,142.0495,142.2505,15885.0
2016-06-24 14:00:00,155.76,155.91,155.22,155.32,15960.0,142.2687,142.4057,141.7755,141.8668,15960.0
2016-06-24 14:30:00,155.25,155.84,154.87,155.15,27940.0,141.8029,142.3418,141.4558,141.7116,27940.0
2016-06-24 15:00:00,155.4,155.53,155.02,155.43,27471.0,141.9399,142.0587,141.5928,141.9673,27471.0
2016-06-24 15:30:00,155.42,156.49,155.21,155.3,109515.0,141.9582,142.9355,141.7664,141.8486,109515.0
2016-06-27 09:30:00,153.11,153.93,151.76,151.76,27179.0,139.8483,140.5972,138.6152,138.6152,27179.0
2016-06-27 10:00:00,152.04,152.1,150.51,150.65,34692.0,138.8709,138.9257,137.4735,137.6013,34692.0
2016-06-27 10:30:00,150.61,150.65,149.39,149.52,66744.0,137.5648,137.6013,136.4505,136.5692,66744.0
2016-06-27 11:00:00,149.57,150.98,149.47,150.98,22832.0,136.6149,137.9028,136.5235,137.9028,22832.0
2016-06-27 11:30:00,150.81,151.24,150.43,151.09,20125.0,137.7475,138.1402,137.4004,138.0032,20125.0
2016-06-27 12:00:00,151.18,151.59,150.92,151.59,11175.0,138.0854,138.4599,137.8479,138.4599,11175.0
2016-06-27 12:30:00,151.7,152.36,151.43,152.15,27724.0,138.5604,139.1632,138.3138,138.9714,27724.0
2016-06-27 13:00:00,152.2,152.43,151.84,152.24,15585.0,139.0171,139.2272,138.6883,139.0536,15585.0
2016-06-27 13:30:00,152.19,152.62,151.88,152.61,40517.0,139.0079,139.4007,138.7248,139.3916,40517.0
2016-06-27 14:00:00,152.5,152.76,152.34,152.6,53037.0,139.2911,139.5286,139.145,139.3824,53037.0
2016-06-27 14:30:00,152.61,152.66,151.7,152.07,34681.0,139.3916,139.4372,138.5604,138.8983,34681.0
2016-06-27 15:00:00,152.0,152.18,151.56,151.71,56838.0,138.8344,138.9988,138.4325,138.5695,56838.0
2016-06-27 15:30:00,151.61,151.92,151.2,151.33,162037.0,138.4782,138.7613,138.1037,138.2224,162037.0
2016-06-28 09:30:00,154.0,157.15,152.9,154.53,61435.0,140.6612,143.5383,139.6565,141.1453,61435.0
2016-06-28 10:00:00,154.66,155.12,152.01,152.02,36566.0,141.264,141.6842,138.8435,138.8527,36566.0
2016-06-28 10:30:00,152.07,152.96,151.73,152.22,60819.0,138.8983,139.7113,138.5878,139.0353,60819.0
2016-06-28 11:00:00,152.59,152.75,150.67,151.05,52623.0,139.3733,139.5194,137.6196,137.9667,52623.0
2016-06-28 11:30:00,151.05,151.18,149.41,149.47,86707.0,137.9667,138.0854,136.4687,136.5235,86707.0
2016-06-28 12:00:00,149.76,151.53,149.47,151.53,12772.0,136.7884,138.4051,136.5235,138.4051,12772.0
2016-06-28 12:30:00,151.51,152.33,151.11,152.05,29091.0,138.3868,139.1358,138.0215,138.8801,29091.0
2016-06-28 13:00:00,152.02,152.24,151.42,151.78,10097.0,138.8527,139.0536,138.3046,138.6335,10097.0
2016-06-28 13:30:00,151.95,152.58,151.8,152.39,16836.0,138.7887,139.3642,138.6517,139.1906,16836.0
2016-06-28 14:00:00,152.35,153.03,152.32,152.8,13624.0,139.1541,139.7752,139.1267,139.5651,13624.0
2016-06-28 14:30:00,152.83,153.11,152.47,152.82,24546.0,139.5925,139.8483,139.2637,139.5834,24546.0
2016-06-28 15:00:00,152.85,153.1,151.59,151.75,65198.0,139.6108,139.8391,138.4599,138.6061,65198.0
2016-06-28 15:30:00,151.65,153.16,151.64,153.01,71602.0,138.5147,139.8939,138.5056,139.7569,71602.0
2016-06-29 09:30:00,154.7,154.7,152.11,154.35,84112.0,141.3005,141.3005,138.9349,140.9809,84112.0
2016-06-29 10:00:00,154.56,155.82,154.05,155.3,28124.0,141.1727,142.3235,140.7068,141.8486,28124.0
2016-06-29 10:30:00,155.41,155.49,154.59,154.95,27155.0,141.949,142.0221,141.2001,141.5289,27155.0
2016-06-29 11:00:00,154.95,155.26,154.87,155.06,39576.0,141.5289,141.812,141.4558,141.6294,39576.0
2016-06-29 11:30:00,155.17,155.55,154.99,155.13,23471.0,141.7298,142.0769,141.5654,141.6933,23471.0
2016-06-29 12:00:00,155.13,156.5,155.1,156.5,15565.0,141.6933,142.9446,141.6659,142.9446,15565.0
2016-06-29 12:30:00,156.32,156.37,155.58,155.69,17894.0,142.7802,142.8259,142.1043,142.2048,17894.0
2016-06-29 13:00:00,155.72,156.14,155.51,155.91,16979.0,142.2322,142.6158,142.0404,142.4057,16979.0
2016-06-29 13:30:00,155.77,156.48,155.77,156.48,14336.0,142.2779,142.9264,142.2779,142.9264,14336.0
2016-06-29 14:00:00,156.49,156.92,156.36,156.69,14685.0,142.9355,143.3283,142.8168,143.1182,14685.0
2016-06-29 14:30:00,156.86,157.08,156.7,157.03,19496.0,143.2735,143.4744,143.1273,143.4287,19496.0
2016-06-29 15:00:00,157.06,157.75,157.04,157.54,28464.0,143.4561,144.0864,143.4379,143.8946,28464.0
2016-06-29 15:30:00,157.49,157.64,157.12,157.28,86142.0,143.8489,143.9859,143.5109,143.6571,86142.0
2016-06-30 09:30:00,157.56,158.57,156.36,158.0,21026.0,143.9128,144.8353,142.8168,144.3147,21026.0
2016-06-30 10:00:00,158.0,159.05,157.89,158.85,41191.0,144.3147,145.2738,144.2142,145.0911,41191.0
2016-06-30 10:30:00,158.9,159.53,158.67,159.1,41380.0,145.1368,145.7122,144.9267,145.3194,41380.0
2016-06-30 11:00:00,159.04,159.3,158.33,159.1,28969.0,145.2646,145.5021,144.6161,145.3194,28969.0
2016-06-30 11:30:00,158.84,159.44,158.84,159.36,16364.0,145.082,145.63,145.082,145.5569,16364.0
2016-06-30 12:00:00,159.24,159.66,159.24,159.59,26721.0,145.4473,145.8309,145.4473,145.767,26721.0
2016-06-30 12:30:00,159.54,159.89,159.47,159.58,22632.0,145.7213,146.041,145.6574,145.7579,22632.0
2016-06-30 13:00:00,159.5,159.6,159.39,159.46,15641.0,145.6848,145.7761,145.5843,145.6483,15641.0
2016-06-30 13:30:00,159.47,159.74,159.44,159.74,27859.0,145.6574,145.904,145.63,145.904,27859.0
2016-06-30 14:00:00,159.71,160.45,159.7,160.26,11966.0,145.8766,146.5525,145.8675,146.379,11966.0
2016-06-30 14:30:00,160.22,160.85,159.96,160.65,15426.0,146.3424,146.9179,146.1049,146.7352,15426.0
2016-06-30 15:00:00,160.63,160.98,160.28,160.96,20700.0,146.7169,147.0366,146.3972,147.0183,20700.0
2016-06-30 15:30:00,161.07,161.49,160.6,161.48,65636.0,147.1188,147.5024,146.6895,147.4933,65636.0
2016-07-01 09:30:00,161.22,162.71,160.69,160.7,24227.0,147.2558,148.6167,146.7717,146.7808,24227.0
2016-07-01 10:00:00,160.95,161.48,160.69,160.97,11750.0,147.0092,147.4933,146.7717,147.0275,11750.0
2016-07-01 10:30:00,160.82,161.36,160.51,161.17,41458.0,146.8905,147.3837,146.6073,147.2101,41458.0
2016-07-01 11:00:00,161.14,161.19,160.06,160.25,15768.0,147.1827,147.2284,146.1963,146.3698,15768.0
2016-07-01 11:30:00,160.4,160.64,160.27,160.61,13464.0,146.5068,146.726,146.3881,146.6986,13464.0
2016-07-01 12:00:00,160.51,160.66,159.76,159.96,11763.0,146.6073,146.7443,145.9223,146.1049,11763.0
2016-07-01 12:30:00,159.95,161.01,159.95,160.89,33802.0,146.0958,147.064,146.0958,146.9544,33802.0
2016-07-01 13:00:00,160.9,160.98,160.74,160.75,18152.0,146.9635,147.0366,146.8174,146.8265,18152.0
2016-07-01 13:30:00,160.72,161.0,160.57,160.69,11916.0,146.7991,147.0549,146.6621,146.7717,11916.0
2016-07-01 14:00:00,160.8,161.17,160.74,161.17,11998.0,146.8722,147.2101,146.8174,147.2101,11998.0
2016-07-01 14:30:00,161.04,161.1,160.79,161.0,9210.0,147.0914,147.1462,146.8631,147.0549,9210.0
2016-07-01 15:00:00,161.11,161.6,160.94,161.45,14630.0,147.1553,147.6029,147.0001,147.4659,14630.0
2016-07-01 15:30:00,161.36,161.53,160.99,161.2,33341.0,147.3837,147.539,147.0457,147.2375,33341.0
2016-07-05 09:30:00,162.1,162.86,161.09,162.2,106690.0,148.0596,148.7538,147.1371,148.1509,106690.0
2016-07-05 10:00:00,162.0,162.09,161.53,161.91,20236.0,147.9682,148.0505,147.539,147.886,20236.0
2016-07-05 10:30:00,161.83,162.62,161.83,162.19,60250.0,147.813,148.5345,147.813,148.1418,60250.0
2016-07-05 11:00:00,162.15,162.85,162.07,162.73,96089.0,148.1053,148.7446,148.0322,148.635,96089.0
2016-07-05 11:30:00,162.7,162.9,162.68,162.86,31890.0,148.6076,148.7903,148.5893,148.7538,31890.0
2016-07-05 12:00:00,162.9,162.9,162.65,162.78,20716.0,148.7903,148.7903,148.5619,148.6807,20716.0
2016-07-05 12:30:00,162.72,162.86,162.69,162.8,20932.0,148.6259,148.7538,148.5985,148.699,20932.0
2016-07-05 13:00:00,162.77,162.85,162.5,162.5,34453.0,148.6716,148.7446,148.4249,148.4249,34453.0
2016-07-05 13:30:00,162.54,162.54,161.99,161.99,21479.0,148.4615,148.4615,147.9591,147.9591,21479.0
2016-07-05 14:00:00,162.13,162.28,161.64,161.64,13697.0,148.087,148.224,147.6394,147.6394,13697.0
2016-07-05 14:30:00,161.65,161.76,161.39,161.63,10660.0,147.6486,147.749,147.4111,147.6303,10660.0
2016-07-05 15:00:00,161.58,162.29,161.54,162.21,19308.0,147.5846,148.2331,147.5481,148.1601,19308.0
2016-07-05 15:30:00,162.18,162.44,162.1,162.12,42263.0,148.1327,148.3701,148.0596,148.0779,42263.0
2016-07-06 09:30:00,161.05,161.4,159.56,160.11,20539.0,147.1005,147.4202,145.7396,146.242,20539.0
2016-07-06 10:00:00,160.15,160.45,158.99,159.0,24753.0,146.2785,146.5525,145.219,145.2281,24753.0
2016-07-06 10:30:00,159.07,159.79,158.63,159.63,36121.0,145.292,145.9497,144.8901,145.8035,36121.0
2016-07-06 11:00:00,159.71,159.95,159.21,159.22,39768.0,145.8766,146.0958,145.4199,145.429,39768.0
2016-07-06 11:30:00,159.36,159.47,159.01,159.25,28312.0,145.5569,145.6574,145.2372,145.4564,28312.0
2016-07-06 12:00:00,159.27,159.49,159.06,159.25,44976.0,145.4747,145.6757,145.2829,145.4564,44976.0
2016-07-06 12:30:00,159.33,159.53,159.02,159.43,25787.0,145.5295,145.7122,145.2464,145.6208,25787.0
2016-07-06 13:00:00,159.41,160.02,159.36,159.81,30104.0,145.6026,146.1597,145.5569,145.9679,30104.0
2016-07-06 13:30:00,159.79,159.91,159.66,159.66,19037.0,145.9497,146.0593,145.8309,145.8309,19037.0
2016-07-06 14:00:00,159.65,159.66,159.21,159.41,30394.0,145.8218,145.8309,145.4199,145.6026,30394.0
2016-07-06 14:30:00,159.45,159.8,159.32,159.59,61556.0,145.6391,145.9588,145.5204,145.767,61556.0
2016-07-06 15:00:00,159.64,159.88,159.47,159.71,37989.0,145.8127,146.0319,145.6574,145.8766,37989.0
2016-07-06 15:30:00,159.82,160.16,159.73,159.93,79892.0,145.9771,146.2876,145.8949,146.0775,79892.0
2016-07-07 09:30:00,160.17,160.79,160.17,160.66,7582.0,146.2968,146.8631,146.2968,146.7443,7582.0
2016-07-07 10:00:00,160.53,160.54,159.91,159.98,26206.0,146.6256,146.6347,146.0593,146.1232,26206.0
2016-07-07 10:30:00,160.08,160.28,159.65,159.94,23204.0,146.2145,146.3972,145.8218,146.0867,23204.0
2016-07-07 11:00:00,159.86,160.17,159.61,160.02,23148.0,146.0136,146.2968,145.7853,146.1597,23148.0
2016-07-07 11:30:00,160.01,160.3,159.87,160.03,11317.0,146.1506,146.4155,146.0227,146.1689,11317.0
2016-07-07 12:00:00,159.99,160.09,159.65,159.96,15385.0,146.1323,146.2237,145.8218,146.1049,15385.0
2016-07-07 12:30:00,159.97,160.05,159.45,159.59,12884.0,146.1141,146.1871,145.6391,145.767,12884.0
2016-07-07 13:00:00,159.55,160.15,159.51,160.05,7658.0,145.7305,146.2785,145.6939,146.1871,7658.0
2016-07-07 13:30:00,159.98,160.16,159.57,159.81,7700.0,146.1232,146.2876,145.7487,145.9679,7700.0
2016-07-07 14:00:00,159.88,160.17,159.53,159.81,9123.0,146.0319,146.2968,145.7122,145.9679,9123.0
2016-07-07 14:30:00,159.76,159.91,159.26,159.26,14784.0,145.9223,146.0593,145.4656,145.4656,14784.0
2016-07-07 15:00:00,159.37,159.93,159.31,159.79,12959.0,145.566,146.0775,145.5112,145.9497,12959.0
2016-07-07 15:30:00,159.79,160.09,159.76,159.95,45072.0,145.9497,146.2237,145.9223,146.0958,45072.0
2016-07-08 09:30:00,161.44,161.87,160.7,160.99,24468.0,147.4568,147.8495,146.7808,147.0457,24468.0
2016-07-08 10:00:00,161.08,161.27,160.49,160.65,46387.0,147.1279,147.3015,146.589,146.7352,46387.0
2016-07-08 10:30:00,160.7,161.55,160.63,160.98,113904.0,146.7808,147.5572,146.7169,147.0366,113904.0
2016-07-08 11:00:00,161.0,161.04,160.61,160.7,22146.0,147.0549,147.0914,146.6986,146.7808,22146.0
2016-07-08 11:30:00,160.66,160.73,159.92,160.08,32003.0,146.7443,146.8082,146.0684,146.2145,32003.0
2016-07-08 12:00:00,160.06,160.58,160.0,160.29,22154.0,146.1963,146.6712,146.1415,146.4064,22154.0
2016-07-08 12:30:00,160.28,160.59,160.26,160.44,16437.0,146.3972,146.6804,146.379,146.5434,16437.0
2016-07-08 13:00:00,160.41,160.56,160.32,160.5,29469.0,146.516,146.653,146.4338,146.5982,29469.0
2016-07-08 13:30:00,160.5,160.61,160.31,160.5,25014.0,146.5982,146.6986,146.4246,146.5982,25014.0
2016-07-08 14:00:00,160.56,161.14,160.56,160.81,53585.0,146.653,147.1827,146.653,146.8813,53585.0
2016-07-08 14:30:00,160.74,161.0,160.69,160.9,19685.0,146.8174,147.0549,146.7717,146.9635,19685.0
2016-07-08 15:00:00,160.86,161.02,160.65,160.74,33377.0,146.927,147.0731,146.7352,146.8174,33377.0
2016-07-08 15:30:00,160.8,161.17,160.65,161.04,77031.0,146.8722,147.2101,146.7352,147.0914,77031.0
2016-07-11 09:30:00,161.42,162.4,160.37,161.95,13302.0,147.4385,148.3336,146.4794,147.9226,13302.0
2016-07-11 10:00:00,162.15,162.33,161.69,161.7,33663.0,148.1053,148.2697,147.6851,147.6942,33663.0
2016-07-11 10:30:00,161.82,162.49,161.74,162.43,14227.0,147.8038,148.4158,147.7308,148.361,14227.0
2016-07-11 11:00:00,162.39,162.72,162.33,162.56,25688.0,148.3245,148.6259,148.2697,148.4797,25688.0
2016-07-11 11:30:00,162.54,162.6,162.38,162.45,17519.0,148.4615,148.5163,148.3153,148.3793,17519.0
2016-07-11 12:00:00,162.47,162.5,162.29,162.42,6370.0,148.3975,148.4249,148.2331,148.3519,6370.0
2016-07-11 12:30:00,162.42,162.54,162.1,162.22,17143.0,148.3519,148.4615,148.0596,148.1692,17143.0
2016-07-11 13:00:00,162.25,162.3,161.82,161.85,15651.0,148.1966,148.2423,147.8038,147.8312,15651.0
2016-07-11 13:30:00,161.88,162.02,161.71,161.77,36674.0,147.8586,147.9865,147.7034,147.7582,36674.0
2016-07-11 14:00:00,161.89,162.02,161.6,161.74,13249.0,147.8678,147.9865,147.6029,147.7308,13249.0
2016-07-11 14:30:00,161.62,162.23,161.62,162.21,32727.0,147.6212,148.1783,147.6212,148.1601,32727.0
2016-07-11 15:00:00,162.18,162.43,162.13,162.25,17113.0,148.1327,148.361,148.087,148.1966,17113.0
2016-07-11 15:30:00,162.24,162.28,161.89,161.97,25206.0,148.1875,148.224,147.8678,147.9408,25206.0
2016-07-12 09:30:00,163.51,164.99,163.51,164.99,128189.0,149.3475,150.6993,149.3475,150.6993,128189.0
2016-07-12 10:00:00,164.99,166.19,164.81,165.32,44894.0,150.6993,151.7953,150.5349,151.0007,44894.0
2016-07-12 10:30:00,165.15,165.57,165.07,165.39,21254.0,150.8454,151.229,150.7723,151.0646,21254.0
2016-07-12 11:00:00,165.3,165.54,165.12,165.51,16672.0,150.9824,151.2016,150.818,151.1742,16672.0
2016-07-12 11:30:00,165.52,165.84,165.49,165.54,53150.0,151.1834,151.4756,151.156,151.2016,53150.0
2016-07-12 12:00:00,165.49,165.75,165.47,165.75,6928.0,151.156,151.3934,151.1377,151.3934,6928.0
2016-07-12 12:30:00,165.78,165.8,165.27,165.27,12554.0,151.4208,151.4391,150.955,150.955,12554.0
2016-07-12 13:00:00,165.25,165.55,165.12,165.14,22514.0,150.9367,151.2108,150.818,150.8363,22514.0
2016-07-12 13:30:00,165.26,165.4,165.14,165.2,10117.0,150.9459,151.0738,150.8363,150.8911,10117.0
2016-07-12 14:00:00,165.23,165.66,165.21,165.48,18674.0,150.9185,151.3112,150.9002,151.1468,18674.0
2016-07-12 14:30:00,165.63,165.73,165.26,165.26,15490.0,151.2838,151.3752,150.9459,150.9459,15490.0
2016-07-12 15:00:00,165.25,165.34,164.98,165.18,16953.0,150.9367,151.019,150.6901,150.8728,16953.0
2016-07-12 15:30:00,165.14,165.4,164.84,165.12,74842.0,150.8363,151.0738,150.5623,150.818,74842.0
2016-07-13 09:30:00,165.19,165.5,165.03,165.03,12483.0,150.8819,151.1651,150.7358,150.7358,12483.0
2016-07-13 10:00:00,165.18,165.71,165.18,165.52,7450.0,150.8728,151.3569,150.8728,151.1834,7450.0
2016-07-13 10:30:00,165.55,165.95,165.18,165.87,65916.0,151.2108,151.5761,150.8728,151.503,65916.0
2016-07-13 11:00:00,165.75,166.0,165.61,165.7,15291.0,151.3934,151.6218,151.2656,151.3478,15291.0
2016-07-13 11:30:00,165.69,165.73,165.15,165.18,17858.0,151.3386,151.3752,150.8454,150.8728,17858.0
2016-07-13 12:00:00,165.22,165.68,165.06,165.65,15017.0,150.9093,151.3295,150.7632,151.3021,15017.0
2016-07-13 12:30:00,165.59,166.24,165.51,166.03,29323.0,151.2473,151.841,151.1742,151.6492,29323.0
2016-07-13 13:00:00,166.03,166.3,165.97,166.15,21979.0,151.6492,151.8958,151.5944,151.7588,21979.0
2016-07-13 13:30:00,166.13,166.4,165.99,166.31,12430.0,151.7405,151.9871,151.6127,151.9049,12430.0
2016-07-13 14:00:00,166.29,166.58,166.25,166.48,27741.0,151.8867,152.1515,151.8501,152.0602,27741.0
2016-07-13 14:30:00,166.48,166.54,166.31,166.41,17734.0,152.0602,152.115,151.9049,151.9963,17734.0
2016-07-13 15:00:00,166.43,166.66,166.06,166.06,25719.0,152.0145,152.2246,151.6766,151.6766,25719.0
2016-07-13 15:30:00,166.07,166.32,166.06,166.09,25415.0,151.6857,151.9141,151.6766,151.704,25415.0
2016-07-14 09:30:00,167.21,168.09,166.72,167.1,12942.0,152.727,153.5308,152.2794,152.6265,12942.0
2016-07-14 10:00:00,167.17,167.26,166.54,166.54,20806.0,152.6904,152.7726,152.115,152.115,20806.0
2016-07-14 10:30:00,166.63,167.24,166.6,166.89,9750.0,152.1972,152.7544,152.1698,152.4347,9750.0
2016-07-14 11:00:00,166.9,167.22,166.71,166.75,9928.0,152.4438,152.7361,152.2703,152.3068,9928.0
2016-07-14 11:30:00,166.68,166.78,166.28,166.4,13342.0,152.2429,152.3342,151.8775,151.9871,13342.0
2016-07-14 12:00:00,166.52,166.63,166.18,166.28,18488.0,152.0967,152.1972,151.7862,151.8775,18488.0
2016-07-14 12:30:00,166.47,166.98,166.36,166.75,6820.0,152.0511,152.5169,151.9506,152.3068,6820.0
2016-07-14 13:00:00,166.74,166.74,166.38,166.49,9337.0,152.2977,152.2977,151.9689,152.0693,9337.0
2016-07-14 13:30:00,166.39,166.84,166.39,166.78,11500.0,151.978,152.389,151.978,152.3342,11500.0
2016-07-14 14:00:00,166.78,167.21,166.78,167.14,14467.0,152.3342,152.727,152.3342,152.663,14467.0
2016-07-14 14:30:00,167.2,167.21,167.02,167.02,16834.0,152.7178,152.727,152.5534,152.5534,16834.0
2016-07-14 15:00:00,167.02,167.21,167.02,167.14,35015.0,152.5534,152.727,152.5534,152.663,35015.0
2016-07-14 15:30:00,167.13,167.36,166.98,167.34,60212.0,152.6539,152.864,152.5169,152.8457,60212.0
2016-07-15 09:30:00,167.3,167.66,166.51,167.13,13773.0,152.8092,153.138,152.0876,152.6539,13773.0
2016-07-15 10:00:00,167.31,167.48,166.69,166.88,13541.0,152.8183,152.9736,152.252,152.4256,13541.0
2016-07-15 10:30:00,166.87,167.62,166.87,167.58,14300.0,152.4164,153.1015,152.4164,153.0649,14300.0
2016-07-15 11:00:00,167.61,167.77,167.21,167.21,15600.0,153.0923,153.2385,152.727,152.727,15600.0
2016-07-15 11:30:00,167.35,167.49,167.0,167.38,10623.0,152.8549,152.9827,152.5352,152.8823,10623.0
2016-07-15 12:00:00,167.33,167.5,167.16,167.17,9726.0,152.8366,152.9919,152.6813,152.6904,9726.0
2016-07-15 12:30:00,167.25,167.25,166.75,167.05,5424.0,152.7635,152.7635,152.3068,152.5808,5424.0
2016-07-15 13:00:00,167.09,167.38,166.96,167.36,5607.0,152.6174,152.8823,152.4986,152.864,5607.0
2016-07-15 13:30:00,167.37,167.51,167.19,167.3,13606.0,152.8731,153.001,152.7087,152.8092,13606.0
2016-07-15 14:00:00,167.38,167.64,167.34,167.35,8295.0,152.8823,153.1197,152.8457,152.8549,8295.0
2016-07-15 14:30:00,167.44,167.74,167.35,167.74,10507.0,152.9371,153.2111,152.8549,153.2111,10507.0
2016-07-15 15:00:00,167.59,167.71,167.4,167.66,14538.0,153.0741,153.1837,152.9005,153.138,14538.0
2016-07-15 15:30:00,167.65,167.73,167.35,167.39,37154.0,153.1289,153.2019,152.8549,152.8914,37154.0
2016-07-18 09:30:00,167.18,167.3,166.83,166.93,9648.0,152.6996,152.8092,152.3799,152.4712,9648.0
2016-07-18 10:00:00,166.87,167.27,166.78,166.83,34719.0,152.4164,152.7818,152.3342,152.3799,34719.0
2016-07-18 10:30:00,166.96,167.19,166.83,167.06,23934.0,152.4986,152.7087,152.3799,152.59,23934.0
2016-07-18 11:00:00,167.1,167.27,166.9,166.9,9374.0,152.6265,152.7818,152.4438,152.4438,9374.0
2016-07-18 11:30:00,166.91,166.91,166.55,166.58,5815.0,152.453,152.453,152.1241,152.1515,5815.0
2016-07-18 12:00:00,166.41,166.67,166.41,166.45,17300.0,151.9963,152.2338,151.9963,152.0328,17300.0
2016-07-18 12:30:00,166.54,166.54,166.02,166.19,5917.0,152.115,152.115,151.6401,151.7953,5917.0
2016-07-18 13:00:00,166.24,166.26,165.72,165.95,11888.0,151.841,151.8593,151.366,151.5761,11888.0
2016-07-18 13:30:00,165.92,166.73,165.9,166.32,9691.0,151.5487,152.2886,151.5304,151.9141,9691.0
2016-07-18 14:00:00,166.42,166.66,166.23,166.44,11688.0,152.0054,152.2246,151.8319,152.0237,11688.0
2016-07-18 14:30:00,166.38,166.83,166.37,166.74,14228.0,151.9689,152.3799,151.9597,152.2977,14228.0
2016-07-18 15:00:00,166.64,166.76,166.46,166.57,12799.0,152.2063,152.316,152.0419,152.1424,12799.0
2016-07-18 15:30:00,166.58,166.7,166.5,166.63,38339.0,152.1515,152.2612,152.0785,152.1972,38339.0
2016-07-19 09:30:00,166.48,167.19,166.32,166.89,17768.0,152.0602,152.7087,151.9141,152.4347,17768.0
2016-07-19 10:00:00,166.88,166.89,166.54,166.65,8231.0,152.4256,152.4347,152.115,152.2155,8231.0
2016-07-19 10:30:00,166.65,167.13,166.64,167.02,17123.0,152.2155,152.6539,152.2063,152.5534,17123.0
2016-07-19 11:00:00,167.01,167.35,167.0,167.2,17735.0,152.5443,152.8549,152.5352,152.7178,17735.0
2016-07-19 11:30:00,167.07,167.2,166.56,166.73,14433.0,152.5991,152.7178,152.1333,152.2886,14433.0
2016-07-19 12:00:00,166.76,166.91,166.61,166.71,2937.0,152.316,152.453,152.1789,152.2703,2937.0
2016-07-19 12:30:00,166.7,166.94,166.54,166.54,13509.0,152.2612,152.4804,152.115,152.115,13509.0
2016-07-19 13:00:00,166.67,166.78,166.4,166.55,5695.0,152.2338,152.3342,151.9871,152.1241,5695.0
2016-07-19 13:30:00,166.44,166.52,166.13,166.15,13530.0,152.0237,152.0967,151.7405,151.7588,13530.0
2016-07-19 14:00:00,166.29,166.69,166.23,166.35,9948.0,151.8867,152.252,151.8319,151.9415,9948.0
2016-07-19 14:30:00,166.35,166.73,166.19,166.47,10069.0,151.9415,152.2886,151.7953,152.0511,10069.0
2016-07-19 15:00:00,166.43,166.85,166.4,166.85,12986.0,152.0145,152.3982,151.9871,152.3982,12986.0
2016-07-19 15:30:00,166.87,167.15,166.81,167.08,38079.0,152.4164,152.6722,152.3616,152.6082,38079.0
2016-07-20 09:30:00,167.46,167.99,167.1,167.65,25358.0,152.9553,153.4394,152.6265,153.1289,25358.0
2016-07-20 10:00:00,167.41,168.57,167.41,168.13,14360.0,152.9097,153.9692,152.9097,153.5673,14360.0
2016-07-20 10:30:00,168.27,169.36,168.25,168.57,17506.0,153.6952,154.6908,153.6769,153.9692,17506.0
2016-07-20 11:00:00,168.61,169.37,168.47,169.37,19859.0,154.0057,154.6999,153.8778,154.6999,19859.0
2016-07-20 11:30:00,169.25,169.54,168.7,168.76,18399.0,154.5903,154.8552,154.0879,154.1427,18399.0
2016-07-20 12:00:00,168.8,168.82,168.52,168.8,8510.0,154.1793,154.1975,153.9235,154.1793,8510.0
2016-07-20 12:30:00,168.81,168.82,168.54,168.57,12029.0,154.1884,154.1975,153.9418,153.9692,12029.0
2016-07-20 13:00:00,168.59,168.73,168.5,168.66,11477.0,153.9874,154.1153,153.9052,154.0514,11477.0
2016-07-20 13:30:00,168.71,169.29,168.71,169.1,20131.0,154.0971,154.6268,154.0971,154.4533,20131.0
2016-07-20 14:00:00,169.08,169.21,168.92,168.92,12854.0,154.435,154.5537,154.2889,154.2889,12854.0
2016-07-20 14:30:00,169.04,169.21,168.98,169.08,11893.0,154.3985,154.5537,154.3437,154.435,11893.0
2016-07-20 15:00:00,169.08,169.12,168.59,168.62,18588.0,154.435,154.4715,153.9874,154.0149,18588.0
2016-07-20 15:30:00,168.63,169.12,168.63,168.84,33104.0,154.024,154.4715,154.024,154.2158,33104.0
2016-07-21 09:30:00,168.92,169.35,168.59,169.12,9504.0,154.2889,154.6816,153.9874,154.4715,9504.0
2016-07-21 10:00:00,168.8,169.4,168.8,168.92,9112.0,154.1793,154.7273,154.1793,154.2889,9112.0
2016-07-21 10:30:00,169.06,169.42,168.95,169.4,12027.0,154.4167,154.7456,154.3163,154.7273,12027.0
2016-07-21 11:00:00,169.41,169.44,169.13,169.42,16902.0,154.7364,154.7638,154.4807,154.7456,16902.0
2016-07-21 11:30:00,169.3,169.34,168.53,168.73,22762.0,154.636,154.6725,153.9326,154.1153,22762.0
2016-07-21 12:00:00,168.59,169.01,168.59,168.83,7173.0,153.9874,154.3711,153.9874,154.2067,7173.0
2016-07-21 12:30:00,168.75,168.81,168.13,168.14,19087.0,154.1336,154.1884,153.5673,153.5764,19087.0
2016-07-21 13:00:00,168.14,168.43,168.14,168.36,3329.0,153.5764,153.8413,153.5764,153.7774,3329.0
2016-07-21 13:30:00,168.32,168.32,167.8,167.86,8907.0,153.7408,153.7408,153.2659,153.3207,8907.0
2016-07-21 14:00:00,167.86,168.17,167.64,168.13,13686.0,153.3207,153.6038,153.1197,153.5673,13686.0
2016-07-21 14:30:00,168.13,168.34,168.05,168.32,6075.0,153.5673,153.7591,153.4942,153.7408,6075.0
2016-07-21 15:00:00,168.28,168.43,168.05,168.41,10597.0,153.7043,153.8413,153.4942,153.823,10597.0
2016-07-21 15:30:00,168.37,168.5,168.28,168.31,24201.0,153.7865,153.9052,153.7043,153.7317,24201.0
2016-07-22 09:30:00,168.37,169.37,168.37,169.11,10305.0,153.7865,154.6999,153.7865,154.4624,10305.0
2016-07-22 10:00:00,169.26,169.98,168.96,169.66,14409.0,154.5994,155.2571,154.3254,154.9648,14409.0
2016-07-22 10:30:00,169.6,170.29,169.47,169.66,32352.0,154.91,155.5402,154.7912,154.9648,32352.0
2016-07-22 11:00:00,169.73,169.8,169.35,169.8,9409.0,155.0287,155.0926,154.6816,155.0926,9409.0
2016-07-22 11:30:00,169.83,170.29,169.82,169.95,11856.0,155.12,155.5402,155.1109,155.2297,11856.0
2016-07-22 12:00:00,169.98,170.39,169.7,169.95,10112.0,155.2571,155.6315,155.0013,155.2297,10112.0
2016-07-22 12:30:00,169.96,170.04,169.55,169.66,5214.0,155.2388,155.3119,154.8643,154.9648,5214.0
2016-07-22 13:00:00,169.8,169.88,169.61,169.73,11629.0,155.0926,155.1657,154.9191,155.0287,11629.0
2016-07-22 13:30:00,169.76,169.9,169.51,169.87,13201.0,155.0561,155.184,154.8278,155.1566,13201.0
2016-07-22 14:00:00,169.75,169.82,169.56,169.72,8499.0,155.047,155.1109,154.8734,155.0196,8499.0
2016-07-22 14:30:00,169.69,170.06,169.63,169.96,7705.0,154.9922,155.3301,154.9374,155.2388,7705.0
2016-07-22 15:00:00,169.9,169.94,169.68,169.85,10096.0,155.184,155.2205,154.983,155.1383,10096.0
2016-07-22 15:30:00,169.82,169.88,169.7,169.78,21742.0,155.1109,155.1657,155.0013,155.0744,21742.0
2016-07-25 09:30:00,169.74,170.45,169.64,170.14,12378.0,155.0378,155.6863,154.9465,155.4032,12378.0
2016-07-25 10:00:00,169.9,170.22,169.45,169.92,14854.0,155.184,155.4763,154.773,155.2023,14854.0
2016-07-25 10:30:00,169.77,170.17,169.39,169.6,15580.0,155.0652,155.4306,154.7182,154.91,15580.0
2016-07-25 11:00:00,169.66,169.97,169.48,169.83,13672.0,154.9648,155.2479,154.8004,155.12,13672.0
2016-07-25 11:30:00,169.75,169.93,169.63,169.79,42134.0,155.047,155.2114,154.9374,155.0835,42134.0
2016-07-25 12:00:00,169.79,169.9,169.47,169.76,15578.0,155.0835,155.184,154.7912,155.0561,15578.0
2016-07-25 12:30:00,169.87,170.07,169.74,169.87,9330.0,155.1566,155.3393,155.0378,155.1566,9330.0
2016-07-25 13:00:00,169.88,169.93,169.7,169.89,10384.0,155.1657,155.2114,155.0013,155.1748,10384.0
2016-07-25 13:30:00,169.89,170.35,169.7,170.27,29015.0,155.1748,155.595,155.0013,155.5219,29015.0
2016-07-25 14:00:00,170.27,170.46,170.02,170.24,18000.0,155.5219,155.6955,155.2936,155.4945,18000.0
2016-07-25 14:30:00,170.34,170.39,170.17,170.2,16584.0,155.5859,155.6315,155.4306,155.458,16584.0
2016-07-25 15:00:00,170.18,170.21,170.04,170.09,31845.0,155.4397,155.4671,155.3119,155.3575,31845.0
2016-07-25 15:30:00,170.11,170.58,170.09,170.53,67019.0,155.3758,155.8051,155.3575,155.7594,67019.0
2016-07-26 09:30:00,169.75,171.67,169.75,170.48,20686.0,155.047,156.8007,155.047,155.7137,20686.0
2016-07-26 10:00:00,170.44,171.24,170.21,171.23,16098.0,155.6772,156.4079,155.4671,156.3988,16098.0
2016-07-26 10:30:00,171.25,171.25,169.7,169.85,17657.0,156.4171,156.4171,155.0013,155.1383,17657.0
2016-07-26 11:00:00,169.83,170.61,169.46,170.61,21111.0,155.12,155.8325,154.7821,155.8325,21111.0
2016-07-26 11:30:00,170.62,171.27,170.47,171.05,16757.0,155.8416,156.4353,155.7046,156.2344,16757.0
2016-07-26 12:00:00,171.09,171.35,170.88,171.07,9263.0,156.2709,156.5084,156.0791,156.2526,9263.0
2016-07-26 12:30:00,171.15,171.42,171.05,171.28,6100.0,156.3257,156.5723,156.2344,156.4445,6100.0
2016-07-26 13:00:00,171.31,171.69,171.2,171.29,22509.0,156.4719,156.8189,156.3714,156.4536,22509.0
2016-07-26 13:30:00,171.3,171.46,170.89,171.46,12731.0,156.4627,156.6089,156.0882,156.6089,12731.0
2016-07-26 14:00:00,171.45,171.63,171.22,171.62,14862.0,156.5997,156.7641,156.3896,156.755,14862.0
2016-07-26 14:30:00,171.68,171.87,171.62,171.68,19988.0,156.8098,156.9833,156.755,156.8098,19988.0
2016-07-26 15:00:00,171.68,172.01,171.67,171.98,18127.0,156.8098,157.1112,156.8007,157.0838,18127.0
2016-07-26 15:30:00,172.03,172.2,171.82,172.02,33262.0,157.1295,157.2848,156.9377,157.1204,33262.0
2016-07-27 09:30:00,172.01,172.36,171.42,172.15,21086.0,157.1112,157.4309,156.5723,157.2391,21086.0
2016-07-27 10:00:00,172.05,172.26,171.58,171.91,11429.0,157.1478,157.3396,156.7185,157.0199,11429.0
2016-07-27 10:30:00,172.0,172.08,171.22,171.67,11436.0,157.1021,157.1752,156.3896,156.8007,11436.0
2016-07-27 11:00:00,171.66,172.14,171.17,172.1,14988.0,156.7915,157.23,156.344,157.1934,14988.0
2016-07-27 11:30:00,172.02,172.03,171.19,171.19,11358.0,157.1204,157.1295,156.3622,156.3622,11358.0
2016-07-27 12:00:00,171.35,171.93,171.19,171.69,8427.0,156.5084,157.0382,156.3622,156.8189,8427.0
2016-07-27 12:30:00,171.64,171.77,171.46,171.61,6137.0,156.7733,156.892,156.6089,156.7459,6137.0
2016-07-27 13:00:00,171.63,172.1,171.39,171.91,15889.0,156.7641,157.1934,156.5449,157.0199,15889.0
2016-07-27 13:30:00,171.72,171.97,171.46,171.94,9189.0,156.8463,157.0747,156.6089,157.0473,9189.0
2016-07-27 14:00:00,171.79,171.95,171.43,171.55,13366.0,156.9103,157.0564,156.5815,156.6911,13366.0
2016-07-27 14:30:00,171.53,171.97,171.45,171.83,16132.0,156.6728,157.0747,156.5997,156.9468,16132.0
2016-07-27 15:00:00,171.87,172.2,171.87,171.97,16275.0,156.9833,157.2848,156.9833,157.0747,16275.0
2016-07-27 15:30:00,171.97,172.08,171.68,171.93,56011.0,157.0747,157.1752,156.8098,157.0382,56011.0
2016-07-28 09:30:00,171.88,172.32,171.08,172.27,16280.0,156.9925,157.3944,156.2618,157.3487,16280.0
2016-07-28 10:00:00,172.1,172.74,171.88,172.32,14406.0,157.1934,157.778,156.9925,157.3944,14406.0
2016-07-28 10:30:00,172.37,172.83,172.25,172.54,15636.0,157.44,157.8602,157.3304,157.5953,15636.0
2016-07-28 11:00:00,172.49,173.25,172.33,173.04,15692.0,157.5496,158.2438,157.4035,158.052,15692.0
2016-07-28 11:30:00,173.01,173.53,172.75,173.19,15689.0,158.0246,158.4996,157.7871,158.189,15689.0
2016-07-28 12:00:00,173.25,173.44,172.99,173.1,13697.0,158.2438,158.4174,158.0063,158.1068,13697.0
2016-07-28 12:30:00,173.09,173.4,172.77,173.39,11115.0,158.0977,158.3808,157.8054,158.3717,11115.0
2016-07-28 13:00:00,173.37,173.5,173.1,173.43,20876.0,158.3534,158.4722,158.1068,158.4082,20876.0
2016-07-28 13:30:00,173.49,173.63,173.28,173.46,19144.0,158.463,158.5909,158.2712,158.4356,19144.0
2016-07-28 14:00:00,173.49,173.5,173.18,173.19,24998.0,158.463,158.4722,158.1799,158.189,24998.0
2016-07-28 14:30:00,173.28,173.77,173.23,173.68,15407.0,158.2712,158.7188,158.2256,158.6366,15407.0
2016-07-28 15:00:00,173.63,173.75,173.14,173.19,20710.0,158.5909,158.7005,158.1433,158.189,20710.0
2016-07-28 15:30:00,173.2,173.29,173.05,173.14,40435.0,158.1982,158.2804,158.0611,158.1433,40435.0
2016-07-29 09:30:00,173.04,173.04,171.65,171.66,6190.0,158.052,158.052,156.7824,156.7915,6190.0
2016-07-29 10:00:00,171.92,172.26,171.5,171.95,9562.0,157.029,157.3396,156.6454,157.0564,9562.0
2016-07-29 10:30:00,171.83,172.89,171.83,172.56,6888.0,156.9468,157.915,156.9468,157.6136,6888.0
2016-07-29 11:00:00,172.8,173.42,172.78,173.34,6300.0,157.8328,158.3991,157.8145,158.326,6300.0
2016-07-29 11:30:00,173.26,173.68,173.11,173.11,11955.0,158.253,158.6366,158.1159,158.1159,11955.0
2016-07-29 12:00:00,173.03,173.65,172.83,173.13,10302.0,158.0429,158.6092,157.8602,158.1342,10302.0
2016-07-29 12:30:00,173.03,173.4,172.45,172.71,10263.0,158.0429,158.3808,157.5131,157.7506,10263.0
2016-07-29 13:00:00,172.71,173.06,172.65,172.99,6717.0,157.7506,158.0703,157.6958,158.0063,6717.0
2016-07-29 13:30:00,172.92,173.0,172.77,173.0,10112.0,157.9424,158.0155,157.8054,158.0155,10112.0
2016-07-29 14:00:00,172.87,172.95,172.66,172.81,14269.0,157.8967,157.9698,157.7049,157.8419,14269.0
2016-07-29 14:30:00,172.76,172.83,172.25,172.41,14988.0,157.7963,157.8602,157.3304,157.4766,14988.0
2016-07-29 15:00:00,172.42,172.5,172.0,172.07,18855.0,157.4857,157.5588,157.1021,157.166,18855.0
2016-07-29 15:30:00,171.94,172.58,171.94,171.96,61984.0,157.0473,157.6319,157.0473,157.0656,61984.0
2016-08-01 09:30:00,172.08,172.11,171.17,171.79,13009.0,157.1752,157.2026,156.344,156.9103,13009.0
2016-08-01 10:00:00,171.83,172.1,171.73,171.73,13825.0,156.9468,157.1934,156.8555,156.8555,13825.0
2016-08-01 10:30:00,171.93,172.36,171.83,172.07,12510.0,157.0382,157.4309,156.9468,157.166,12510.0
2016-08-01 11:00:00,172.07,172.61,171.94,172.46,17597.0,157.166,157.6593,157.0473,157.5222,17597.0
2016-08-01 11:30:00,172.37,172.46,171.98,172.03,22069.0,157.44,157.5222,157.0838,157.1295,22069.0
2016-08-01 12:00:00,172.0,172.11,171.08,171.11,8730.0,157.1021,157.2026,156.2618,156.2892,8730.0
2016-08-01 12:30:00,171.38,171.42,171.04,171.04,8915.0,156.5358,156.5723,156.2252,156.2252,8915.0
2016-08-01 13:00:00,171.11,171.3,170.97,171.22,10697.0,156.2892,156.4627,156.1613,156.3896,10697.0
2016-08-01 13:30:00,171.15,171.45,171.01,171.45,9353.0,156.3257,156.5997,156.1978,156.5997,9353.0
2016-08-01 14:00:00,171.34,171.56,170.99,170.99,15385.0,156.4993,156.7002,156.1796,156.1796,15385.0
2016-08-01 14:30:00,170.99,171.24,170.95,171.06,10200.0,156.1796,156.4079,156.143,156.2435,10200.0
2016-08-01 15:00:00,171.09,171.28,170.85,170.85,12059.0,156.2709,156.4445,156.0517,156.0517,12059.0
2016-08-01 15:30:00,170.84,171.29,170.77,171.17,33484.0,156.0426,156.4536,155.9786,156.344,33484.0
2016-08-02 09:30:00,171.04,171.46,170.34,171.28,12762.0,156.2252,156.6089,155.5859,156.4445,12762.0
2016-08-02 10:00:00,171.23,171.49,170.53,170.53,22232.0,156.3988,156.6363,155.7594,155.7594,22232.0
2016-08-02 10:30:00,170.8,170.8,169.74,169.81,8045.0,156.006,156.006,155.0378,155.1018,8045.0
2016-08-02 11:00:00,169.91,170.45,169.86,170.44,8121.0,155.1931,155.6863,155.1474,155.6772,8121.0
2016-08-02 11:30:00,170.45,170.74,170.39,170.46,12832.0,155.6863,155.9512,155.6315,155.6955,12832.0
2016-08-02 12:00:00,170.51,170.8,170.24,170.69,14687.0,155.7411,156.006,155.4945,155.9056,14687.0
2016-08-02 12:30:00,170.51,171.21,170.45,170.77,17105.0,155.7411,156.3805,155.6863,155.9786,17105.0
2016-08-02 13:00:00,170.72,170.75,170.24,170.59,20451.0,155.933,155.9604,155.4945,155.8142,20451.0
2016-08-02 13:30:00,170.6,171.04,170.5,170.72,11018.0,155.8234,156.2252,155.732,155.933,11018.0
2016-08-02 14:00:00,170.62,171.11,170.62,170.87,16560.0,155.8416,156.2892,155.8416,156.07,16560.0
2016-08-02 14:30:00,170.75,171.4,170.74,170.96,15310.0,155.9604,156.5541,155.9512,156.1522,15310.0
2016-08-02 15:00:00,170.85,171.33,170.85,171.3,16665.0,156.0517,156.4901,156.0517,156.4627,16665.0
2016-08-02 15:30:00,171.23,171.63,171.16,171.16,37413.0,156.3988,156.7641,156.3348,156.3348,37413.0
2016-08-03 09:30:00,170.75,170.84,169.76,169.76,31998.0,155.9604,156.0426,155.0561,155.0561,31998.0
2016-08-03 10:00:00,169.8,170.88,169.76,170.33,27212.0,155.0926,156.0791,155.0561,155.5767,27212.0
2016-08-03 10:30:00,170.34,170.92,170.32,170.73,14190.0,155.5859,156.1156,155.5676,155.9421,14190.0
2016-08-03 11:00:00,170.77,171.03,170.63,171.03,11580.0,155.9786,156.2161,155.8508,156.2161,11580.0
2016-08-03 11:30:00,171.08,171.46,170.96,171.43,12745.0,156.2618,156.6089,156.1522,156.5815,12745.0
2016-08-03 12:00:00,171.41,171.41,170.75,170.9,17913.0,156.5632,156.5632,155.9604,156.0974,17913.0
2016-08-03 12:30:00,170.99,171.4,170.88,171.24,15307.0,156.1796,156.5541,156.0791,156.4079,15307.0
2016-08-03 13:00:00,171.2,171.34,170.91,171.22,8518.0,156.3714,156.4993,156.1065,156.3896,8518.0
2016-08-03 13:30:00,171.27,171.36,171.16,171.36,14897.0,156.4353,156.5175,156.3348,156.5175,14897.0
2016-08-03 14:00:00,171.38,171.63,171.31,171.31,7378.0,156.5358,156.7641,156.4719,156.4719,7378.0
2016-08-03 14:30:00,171.3,171.58,171.3,171.5,17691.0,156.4627,156.7185,156.4627,156.6454,17691.0
2016-08-03 15:00:00,171.46,172.02,171.46,172.02,11227.0,156.6089,157.1204,156.6089,157.1204,11227.0
2016-08-03 15:30:00,171.93,172.18,171.73,172.12,33493.0,157.0382,157.2665,156.8555,157.2117,33493.0
2016-08-04 09:30:00,172.58,172.9,172.08,172.32,14407.0,157.6319,157.9241,157.1752,157.3944,14407.0
2016-08-04 10:00:00,172.11,172.33,171.66,171.91,8163.0,157.2026,157.4035,156.7915,157.0199,8163.0
2016-08-04 10:30:00,172.0,172.69,171.96,172.69,11254.0,157.1021,157.7323,157.0656,157.7323,11254.0
2016-08-04 11:00:00,172.62,172.69,172.34,172.45,9353.0,157.6684,157.7323,157.4126,157.5131,9353.0
2016-08-04 11:30:00,172.45,172.68,172.19,172.36,13768.0,157.5131,157.7232,157.2756,157.4309,13768.0
2016-08-04 12:00:00,172.34,172.76,172.34,172.73,7526.0,157.4126,157.7963,157.4126,157.7689,7526.0
2016-08-04 12:30:00,172.72,172.8,172.46,172.77,4626.0,157.7597,157.8328,157.5222,157.8054,4626.0
2016-08-04 13:00:00,172.64,172.85,172.4,172.85,8519.0,157.6867,157.8785,157.4674,157.8785,8519.0
2016-08-04 13:30:00,172.88,172.95,172.57,172.95,8216.0,157.9059,157.9698,157.6227,157.9698,8216.0
2016-08-04 14:00:00,172.95,172.95,172.66,172.76,7669.0,157.9698,157.9698,157.7049,157.7963,7669.0
2016-08-04 14:30:00,172.71,172.93,172.62,172.78,5446.0,157.7506,157.9515,157.6684,157.8145,5446.0
2016-08-04 15:00:00,172.71,172.83,172.51,172.76,6848.0,157.7506,157.8602,157.5679,157.7963,6848.0
2016-08-04 15:30:00,172.73,173.06,172.69,173.0,32256.0,157.7689,158.0703,157.7323,158.0155,32256.0
2016-08-05 09:30:00,173.88,174.46,173.72,174.4,4344.0,158.8193,159.349,158.6731,159.2942,4344.0
2016-08-05 10:00:00,174.61,174.95,174.49,174.8,14216.0,159.486,159.7966,159.3764,159.6596,14216.0
2016-08-05 10:30:00,174.8,174.8,174.48,174.65,13379.0,159.6596,159.6596,159.3673,159.5226,13379.0
2016-08-05 11:00:00,174.58,174.8,174.51,174.58,13097.0,159.4586,159.6596,159.3947,159.4586,13097.0
2016-08-05 11:30:00,174.6,174.69,174.51,174.68,12077.0,159.4769,159.5591,159.3947,159.55,12077.0
2016-08-05 12:00:00,174.69,174.76,174.46,174.57,9927.0,159.5591,159.623,159.349,159.4495,9927.0
2016-08-05 12:30:00,174.59,174.68,174.47,174.52,15272.0,159.4678,159.55,159.3581,159.4038,15272.0
2016-08-05 13:00:00,174.6,174.64,174.44,174.49,8435.0,159.4769,159.5134,159.3307,159.3764,8435.0
2016-08-05 13:30:00,174.62,174.62,174.04,174.27,18844.0,159.4952,159.4952,158.9654,159.1755,18844.0
2016-08-05 14:00:00,174.26,174.26,173.99,174.0,11935.0,159.1663,159.1663,158.9197,158.9289,11935.0
2016-08-05 14:30:00,174.05,174.37,173.88,174.16,22056.0,158.9745,159.2668,158.8193,159.075,22056.0
2016-08-05 15:00:00,174.21,174.45,174.19,174.32,11224.0,159.1207,159.3399,159.1024,159.2211,11224.0
2016-08-05 15:30:00,174.39,174.4,173.99,174.18,73226.0,159.2851,159.2942,158.9197,159.0933,73226.0
2016-08-08 09:30:00,173.85,174.24,173.69,173.73,18402.0,158.7919,159.1481,158.6457,158.6822,18402.0
2016-08-08 10:00:00,173.63,174.14,172.64,173.21,11021.0,158.5909,159.0567,157.6867,158.2073,11021.0
2016-08-08 10:30:00,173.33,173.49,173.03,173.24,14699.0,158.3169,158.463,158.0429,158.2347,14699.0
2016-08-08 11:00:00,173.33,173.54,173.06,173.5,13400.0,158.3169,158.5087,158.0703,158.4722,13400.0
2016-08-08 11:30:00,173.42,173.42,173.06,173.19,8157.0,158.3991,158.3991,158.0703,158.189,8157.0
2016-08-08 12:00:00,173.24,173.51,173.21,173.21,5600.0,158.2347,158.4813,158.2073,158.2073,5600.0
2016-08-08 12:30:00,173.2,173.29,173.11,173.22,3516.0,158.1982,158.2804,158.1159,158.2164,3516.0
2016-08-08 13:00:00,173.2,173.24,172.98,173.13,5678.0,158.1982,158.2347,157.9972,158.1342,5678.0
2016-08-08 13:30:00,173.22,173.29,173.05,173.29,9898.0,158.2164,158.2804,158.0611,158.2804,9898.0
2016-08-08 14:00:00,173.3,173.5,173.24,173.33,5747.0,158.2895,158.4722,158.2347,158.3169,5747.0
2016-08-08 14:30:00,173.34,173.4,173.1,173.17,10691.0,158.326,158.3808,158.1068,158.1707,10691.0
2016-08-08 15:00:00,173.16,173.36,173.16,173.19,9812.0,158.1616,158.3443,158.1616,158.189,9812.0
2016-08-08 15:30:00,173.26,173.77,173.26,173.73,30788.0,158.253,158.7188,158.253,158.6822,30788.0
2016-08-09 09:30:00,173.99,174.34,173.66,174.34,9754.0,158.9197,159.2394,158.6183,159.2394,9754.0
2016-08-09 10:00:00,174.1,174.55,173.86,174.5,5262.0,159.0202,159.4312,158.801,159.3856,5262.0
2016-08-09 10:30:00,174.4,174.4,173.38,173.52,10310.0,159.2942,159.2942,158.3626,158.4904,10310.0
2016-08-09 11:00:00,173.5,173.8,173.21,173.68,7104.0,158.4722,158.7462,158.2073,158.6366,7104.0
2016-08-09 11:30:00,173.77,173.87,173.23,173.35,7881.0,158.7188,158.8101,158.2256,158.3352,7881.0
2016-08-09 12:00:00,173.35,173.78,173.04,173.26,11893.0,158.3352,158.7279,158.052,158.253,11893.0
2016-08-09 12:30:00,173.31,173.31,173.02,173.03,2500.0,158.2986,158.2986,158.0337,158.0429,2500.0
2016-08-09 13:00:00,173.09,173.14,172.85,172.9,11897.0,158.0977,158.1433,157.8785,157.9241,11897.0
2016-08-09 13:30:00,172.93,172.98,172.6,172.71,9860.0,157.9515,157.9972,157.6501,157.7506,9860.0
2016-08-09 14:00:00,172.79,172.94,172.72,172.78,8965.0,157.8237,157.9607,157.7597,157.8145,8965.0
2016-08-09 14:30:00,172.77,172.84,172.62,172.73,15125.0,157.8054,157.8693,157.6684,157.7689,15125.0
2016-08-09 15:00:00,172.82,172.87,172.0,172.83,40948.0,157.8511,157.8967,157.1021,157.8602,40948.0
2016-08-09 15:30:00,172.83,173.04,172.54,172.55,50525.0,157.8602,158.052,157.5953,157.6045,50525.0
2016-08-10 09:30:00,172.65,173.01,171.55,173.01,4003.0,157.6958,158.0246,156.6911,158.0246,4003.0
2016-08-10 10:00:00,172.46,173.39,172.15,173.24,7593.0,157.5222,158.3717,157.2391,158.2347,7593.0
2016-08-10 10:30:00,173.27,173.27,172.7,172.84,11471.0,158.2621,158.2621,157.7415,157.8693,11471.0
2016-08-10 11:00:00,172.93,173.06,171.95,172.12,14931.0,157.9515,158.0703,157.0564,157.2117,14931.0
2016-08-10 11:30:00,172.02,172.12,171.72,171.95,13030.0,157.1204,157.2117,156.8463,157.0564,13030.0
2016-08-10 12:00:00,171.93,172.56,171.83,172.51,10125.0,157.0382,157.6136,156.9468,157.5679,10125.0
2016-08-10 12:30:00,172.53,172.97,172.38,172.84,11814.0,157.5862,157.9881,157.4492,157.8693,11814.0
2016-08-10 13:00:00,172.82,172.88,172.45,172.81,9533.0,157.8511,157.9059,157.5131,157.8419,9533.0
2016-08-10 13:30:00,172.96,173.17,172.74,173.0,18645.0,157.9789,158.1707,157.778,158.0155,18645.0
2016-08-10 14:00:00,172.98,173.09,172.76,172.84,11983.0,157.9972,158.0977,157.7963,157.8693,11983.0
2016-08-10 14:30:00,172.91,173.0,172.63,172.69,12032.0,157.9333,158.0155,157.6775,157.7323,12032.0
2016-08-10 15:00:00,172.68,173.31,172.64,173.26,12397.0,157.7232,158.2986,157.6867,158.253,12397.0
2016-08-10 15:30:00,173.2,173.26,172.84,173.14,32003.0,158.1982,158.253,157.8693,158.1433,32003.0
2016-08-11 09:30:00,173.89,174.0,172.82,173.26,14193.0,158.8284,158.9289,157.8511,158.253,14193.0
2016-08-11 10:00:00,173.16,173.53,172.82,172.82,8294.0,158.1616,158.4996,157.8511,157.8511,8294.0
2016-08-11 10:30:00,172.8,173.05,172.75,173.02,8760.0,157.8328,158.0611,157.7871,158.0337,8760.0
2016-08-11 11:00:00,173.01,173.02,172.62,172.62,9813.0,158.0246,158.0337,157.6684,157.6684,9813.0
2016-08-11 11:30:00,172.71,172.88,172.5,172.8,8750.0,157.7506,157.9059,157.5588,157.8328,8750.0
2016-08-11 12:00:00,172.81,172.89,172.62,172.79,4933.0,157.8419,157.915,157.6684,157.8237,4933.0
2016-08-11 12:30:00,172.8,172.83,172.59,172.73,5056.0,157.8328,157.8602,157.641,157.7689,5056.0
2016-08-11 13:00:00,172.8,172.86,172.55,172.68,4339.0,157.8328,157.8876,157.6045,157.7232,4339.0
2016-08-11 13:30:00,172.63,172.9,172.63,172.69,7466.0,157.6775,157.9241,157.6775,157.7323,7466.0
2016-08-11 14:00:00,172.79,173.13,172.78,173.13,10368.0,157.8237,158.1342,157.8145,158.1342,10368.0
2016-08-11 14:30:00,173.21,173.21,172.57,172.63,6426.0,158.2073,158.2073,157.6227,157.6775,6426.0
2016-08-11 15:00:00,172.76,172.94,172.72,172.74,8198.0,157.7963,157.9607,157.7597,157.778,8198.0
2016-08-11 15:30:00,172.73,173.19,172.64,172.69,29702.0,157.7689,158.189,157.6867,157.7323,29702.0
2016-08-12 09:30:00,172.07,172.5,171.05,171.05,32253.0,157.166,157.5588,156.2344,156.2344,32253.0
2016-08-12 10:00:00,171.24,171.61,170.95,171.22,20422.0,156.4079,156.7459,156.143,156.3896,20422.0
2016-08-12 10:30:00,171.21,172.66,171.21,172.35,35401.0,156.3805,157.7049,156.3805,157.4218,35401.0
2016-08-12 11:00:00,172.46,173.13,172.41,173.04,34711.0,157.5222,158.1342,157.4766,158.052,34711.0
2016-08-12 11:30:00,173.08,173.08,172.21,172.21,15660.0,158.0885,158.0885,157.2939,157.2939,15660.0
2016-08-12 12:00:00,172.21,172.7,172.21,172.51,8830.0,157.2939,157.7415,157.2939,157.5679,8830.0
2016-08-12 12:30:00,172.55,172.8,172.5,172.78,6368.0,157.6045,157.8328,157.5588,157.8145,6368.0
2016-08-12 13:00:00,172.68,172.74,172.29,172.4,8174.0,157.7232,157.778,157.367,157.4674,8174.0
2016-08-12 13:30:00,172.39,172.78,172.33,172.68,15282.0,157.4583,157.8145,157.4035,157.7232,15282.0
2016-08-12 14:00:00,172.7,173.07,172.64,172.99,10349.0,157.7415,158.0794,157.6867,158.0063,10349.0
2016-08-12 14:30:00,172.99,173.35,172.89,173.35,18907.0,158.0063,158.3352,157.915,158.3352,18907.0
2016-08-12 15:00:00,173.27,173.45,173.13,173.25,18281.0,158.2621,158.4265,158.1342,158.2438,18281.0
2016-08-12 15:30:00,173.26,173.26,172.72,172.87,42838.0,158.253,158.253,157.7597,157.8967,42838.0
2016-08-15 09:30:00,173.37,174.22,172.82,173.58,7047.0,158.3534,159.1298,157.8511,158.5452,7047.0
2016-08-15 10:00:00,173.75,174.3,173.14,173.14,6163.0,158.7005,159.2029,158.1433,158.1433,6163.0
2016-08-15 10:30:00,173.45,173.46,172.93,173.28,8134.0,158.4265,158.4356,157.9515,158.2712,8134.0
2016-08-15 11:00:00,173.51,173.73,173.13,173.44,4624.0,158.4813,158.6822,158.1342,158.4174,4624.0
2016-08-15 11:30:00,173.57,174.19,173.34,173.61,44633.0,158.5361,159.1024,158.326,158.5726,44633.0
2016-08-15 12:00:00,173.84,174.02,173.63,173.85,4595.0,158.7827,158.9471,158.5909,158.7919,4595.0
2016-08-15 12:30:00,173.87,173.96,173.64,173.68,7410.0,158.8101,158.8923,158.6,158.6366,7410.0
2016-08-15 13:00:00,173.73,173.91,173.56,173.64,6935.0,158.6822,158.8467,158.527,158.6,6935.0
2016-08-15 13:30:00,173.68,174.75,173.68,174.66,11110.0,158.6366,159.6139,158.6366,159.5317,11110.0
2016-08-15 14:00:00,174.65,174.75,174.33,174.4,19988.0,159.5226,159.6139,159.2303,159.2942,19988.0
2016-08-15 14:30:00,174.58,174.76,174.28,174.6,13851.0,159.4586,159.623,159.1846,159.4769,13851.0
2016-08-15 15:00:00,174.53,174.68,174.12,174.26,43329.0,159.413,159.55,159.0385,159.1663,43329.0
2016-08-15 15:30:00,174.4,174.53,173.97,174.1,22452.0,159.2942,159.413,158.9015,159.0202,22452.0
2016-08-16 09:30:00,173.92,174.01,172.97,173.53,4930.0,158.8558,158.938,157.9881,158.4996,4930.0
2016-08-16 10:00:00,173.57,173.84,173.11,173.31,4090.0,158.5361,158.7827,158.1159,158.2986,4090.0
2016-08-16 10:30:00,173.06,173.21,172.53,172.87,6146.0,158.0703,158.2073,157.5862,157.8967,6146.0
2016-08-16 11:00:00,172.7,173.05,172.54,172.95,6777.0,157.7415,158.0611,157.5953,157.9698,6777.0
2016-08-16 11:30:00,172.92,173.84,172.85,173.75,10201.0,157.9424,158.7827,157.8785,158.7005,10201.0
2016-08-16 12:00:00,173.67,174.21,173.51,174.07,12500.0,158.6274,159.1207,158.4813,158.9928,12500.0
2016-08-16 12:30:00,173.94,174.22,173.85,174.12,23301.0,158.8741,159.1298,158.7919,159.0385,23301.0
2016-08-16 13:00:00,174.14,174.46,173.85,173.97,10778.0,159.0567,159.349,158.7919,158.9015,10778.0
2016-08-16 13:30:00,173.94,174.1,173.74,174.07,8281.0,158.8741,159.0202,158.6914,158.9928,8281.0
2016-08-16 14:00:00,174.02,174.06,173.58,173.58,33789.0,158.9471,158.9837,158.5452,158.5452,33789.0
2016-08-16 14:30:00,173.69,174.1,173.56,174.07,20525.0,158.6457,159.0202,158.527,158.9928,20525.0
2016-08-16 15:00:00,174.01,174.06,173.69,173.84,9586.0,158.938,158.9837,158.6457,158.7827,9586.0
2016-08-16 15:30:00,173.84,173.87,173.31,173.46,35229.0,158.7827,158.8101,158.2986,158.4356,35229.0
2016-08-17 09:30:00,173.74,174.02,173.06,173.71,3801.0,158.6914,158.9471,158.0703,158.664,3801.0
2016-08-17 10:00:00,173.5,173.5,172.61,172.74,7406.0,158.4722,158.4722,157.6593,157.778,7406.0
2016-08-17 10:30:00,172.82,172.82,172.37,172.72,18672.0,157.8511,157.8511,157.44,157.7597,18672.0
2016-08-17 11:00:00,172.69,172.84,172.36,172.36,5084.0,157.7323,157.8693,157.4309,157.4309,5084.0
2016-08-17 11:30:00,172.27,172.43,172.05,172.11,6258.0,157.3487,157.4948,157.1478,157.2026,6258.0
2016-08-17 12:00:00,172.05,172.49,172.05,172.49,4100.0,157.1478,157.5496,157.1478,157.5496,4100.0
2016-08-17 12:30:00,172.49,172.89,172.38,172.77,6709.0,157.5496,157.915,157.4492,157.8054,6709.0
2016-08-17 13:00:00,172.78,172.87,172.55,172.74,2758.0,157.8145,157.8967,157.6045,157.778,2758.0
2016-08-17 13:30:00,172.81,172.95,172.49,172.72,13135.0,157.8419,157.9698,157.5496,157.7597,13135.0
2016-08-17 14:00:00,172.77,173.29,172.58,173.04,11362.0,157.8054,158.2804,157.6319,158.052,11362.0
2016-08-17 14:30:00,173.16,173.37,172.97,173.21,33708.0,158.1616,158.3534,157.9881,158.2073,33708.0
2016-08-17 15:00:00,173.09,173.46,173.02,173.46,6600.0,158.0977,158.4356,158.0337,158.4356,6600.0
2016-08-17 15:30:00,173.47,173.58,173.22,173.4,16586.0,158.4448,158.5452,158.2164,158.3808,16586.0
2016-08-18 09:30:00,173.65,174.5,173.42,173.59,2589.0,158.6092,159.3856,158.3991,158.5544,2589.0
2016-08-18 10:00:00,174.32,174.32,173.11,173.23,8657.0,159.2211,159.2211,158.1159,158.2256,8657.0
2016-08-18 10:30:00,173.23,173.82,173.23,173.44,9449.0,158.2256,158.7644,158.2256,158.4174,9449.0
2016-08-18 11:00:00,173.5,173.69,173.42,173.69,5617.0,158.4722,158.6457,158.3991,158.6457,5617.0
2016-08-18 11:30:00,173.7,173.94,173.61,173.81,5803.0,158.6548,158.8741,158.5726,158.7553,5803.0
2016-08-18 12:00:00,173.88,174.18,173.69,174.09,14912.0,158.8193,159.0933,158.6457,159.0111,14912.0
2016-08-18 12:30:00,173.99,174.59,173.94,174.54,6255.0,158.9197,159.4678,158.8741,159.4221,6255.0
2016-08-18 13:00:00,174.53,174.79,174.53,174.65,2419.0,159.413,159.6504,159.413,159.5226,2419.0
2016-08-18 13:30:00,174.68,174.98,174.61,174.93,4531.0,159.55,159.824,159.486,159.7783,4531.0
2016-08-18 14:00:00,174.79,174.79,174.6,174.64,20662.0,159.6504,159.6504,159.4769,159.5134,20662.0
2016-08-18 14:30:00,174.66,174.75,174.41,174.61,4442.0,159.5317,159.6139,159.3033,159.486,4442.0
2016-08-18 15:00:00,174.64,174.71,174.56,174.71,1654.0,159.5134,159.5774,159.4404,159.5774,1654.0
2016-08-18 15:30:00,174.69,174.82,174.51,174.82,16798.0,159.5591,159.6778,159.3947,159.6778,16798.0
2016-08-19 09:30:00,174.54,174.58,173.86,173.86,5183.0,159.4221,159.4586,158.801,158.801,5183.0
2016-08-19 10:00:00,173.81,174.53,173.76,174.48,6701.0,158.7553,159.413,158.7096,159.3673,6701.0
2016-08-19 10:30:00,174.54,174.71,174.3,174.6,20439.0,159.4221,159.5774,159.2029,159.4769,20439.0
2016-08-19 11:00:00,174.57,174.95,174.44,174.95,25879.0,159.4495,159.7966,159.3307,159.7966,25879.0
2016-08-19 11:30:00,174.95,174.95,174.43,174.56,10640.0,159.7966,159.7966,159.3216,159.4404,10640.0
2016-08-19 12:00:00,174.6,174.6,174.38,174.58,10185.0,159.4769,159.4769,159.2759,159.4586,10185.0
2016-08-19 12:30:00,174.5,174.58,174.34,174.46,8677.0,159.3856,159.4586,159.2394,159.349,8677.0
2016-08-19 13:00:00,174.47,174.84,174.44,174.84,8347.0,159.3581,159.6961,159.3307,159.6961,8347.0
2016-08-19 13:30:00,174.85,175.13,174.74,174.98,6328.0,159.7052,159.961,159.6048,159.824,6328.0
2016-08-19 14:00:00,174.98,175.06,174.88,174.99,5037.0,159.824,159.897,159.7326,159.8331,5037.0
2016-08-19 14:30:00,174.92,175.17,174.9,175.01,7501.0,159.7692,159.9975,159.7509,159.8514,7501.0
2016-08-19 15:00:00,175.06,175.1,174.92,175.0,12141.0,159.897,159.9336,159.7692,159.8422,12141.0
2016-08-19 15:30:00,175.04,175.23,174.96,175.21,36895.0,159.8788,160.0523,159.8057,160.0341,36895.0
2016-08-22 09:30:00,174.98,175.03,174.33,174.46,21146.0,159.824,159.8696,159.2303,159.349,21146.0
2016-08-22 10:00:00,174.59,174.99,174.2,174.84,16770.0,159.4678,159.8331,159.1115,159.6961,16770.0
2016-08-22 10:30:00,174.94,175.94,174.94,175.6,17924.0,159.7874,160.7008,159.7874,160.3903,17924.0
2016-08-22 11:00:00,175.68,175.71,174.95,175.05,14036.0,160.4633,160.4907,159.7966,159.8879,14036.0
2016-08-22 11:30:00,175.0,175.65,175.0,175.52,8421.0,159.8422,160.4359,159.8422,160.3172,8421.0
2016-08-22 12:00:00,175.57,176.14,175.47,176.11,4900.0,160.3629,160.8835,160.2715,160.8561,4900.0
2016-08-22 12:30:00,176.05,176.23,175.96,176.17,6803.0,160.8013,160.9657,160.7191,160.9109,6803.0
2016-08-22 13:00:00,176.04,176.2,175.53,175.75,7160.0,160.7922,160.9383,160.3263,160.5273,7160.0
2016-08-22 13:30:00,175.66,176.18,175.5,175.93,13029.0,160.4451,160.92,160.2989,160.6917,13029.0
2016-08-22 14:00:00,175.96,176.31,175.96,176.15,8176.0,160.7191,161.0388,160.7191,160.8926,8176.0
2016-08-22 14:30:00,176.11,176.2,175.89,176.06,7282.0,160.8561,160.9383,160.6552,160.8104,7282.0
2016-08-22 15:00:00,176.06,176.06,175.82,175.97,9312.0,160.8104,160.8104,160.5912,160.7282,9312.0
2016-08-22 15:30:00,175.99,176.01,175.6,175.85,29404.0,160.7465,160.7648,160.3903,160.6186,29404.0
2016-08-23 09:30:00,174.98,176.78,174.97,176.68,9470.0,159.824,161.4681,159.8148,161.3767,9470.0
2016-08-23 10:00:00,176.74,177.92,176.64,177.6,8882.0,161.4315,162.5093,161.3402,162.217,8882.0
2016-08-23 10:30:00,177.65,177.98,177.5,177.59,6900.0,162.2627,162.5641,162.1257,162.2079,6900.0
2016-08-23 11:00:00,177.7,177.86,177.37,177.75,8074.0,162.3084,162.4545,162.007,162.354,8074.0
2016-08-23 11:30:00,177.77,178.01,177.48,177.5,4893.0,162.3723,162.5915,162.1074,162.1257,4893.0
2016-08-23 12:00:00,177.27,177.39,176.87,177.05,4100.0,161.9156,162.0252,161.5503,161.7147,4100.0
2016-08-23 12:30:00,176.88,177.23,176.82,176.84,2400.0,161.5594,161.8791,161.5046,161.5229,2400.0
2016-08-23 13:00:00,176.84,177.22,176.84,176.97,5013.0,161.5229,161.87,161.5229,161.6416,5013.0
2016-08-23 13:30:00,176.97,177.61,176.92,177.52,20464.0,161.6416,162.2262,161.5959,162.144,20464.0
2016-08-23 14:00:00,177.52,177.81,177.33,177.81,9960.0,162.144,162.4089,161.9704,162.4089,9960.0
2016-08-23 14:30:00,177.67,177.95,177.67,177.81,11694.0,162.281,162.5367,162.281,162.4089,11694.0
2016-08-23 15:00:00,177.78,178.07,177.78,178.07,11195.0,162.3815,162.6463,162.3815,162.6463,11195.0
2016-08-23 15:30:00,178.0,178.04,177.68,177.76,34773.0,162.5824,162.6189,162.2901,162.3632,34773.0
2016-08-24 09:30:00,177.98,178.78,177.51,177.72,10450.0,162.5641,163.2948,162.1348,162.3266,10450.0
2016-08-24 10:00:00,177.54,178.18,177.39,177.67,19262.0,162.1622,162.7468,162.0252,162.281,19262.0
2016-08-24 10:30:00,177.69,178.2,177.65,178.2,9511.0,162.2992,162.7651,162.2627,162.7651,9511.0
2016-08-24 11:00:00,178.22,178.68,178.11,178.66,21945.0,162.7833,163.2035,162.6829,163.1852,21945.0
2016-08-24 11:30:00,178.62,178.82,178.36,178.73,9736.0,163.1487,163.3314,162.9112,163.2492,9736.0
2016-08-24 12:00:00,178.69,179.28,178.66,179.0,12827.0,163.2126,163.7515,163.1852,163.4958,12827.0
2016-08-24 12:30:00,179.04,179.07,177.97,177.97,44182.0,163.5323,163.5597,162.555,162.555,44182.0
2016-08-24 13:00:00,178.1,178.36,177.93,178.15,20303.0,162.6737,162.9112,162.5185,162.7194,20303.0
2016-08-24 13:30:00,178.15,178.25,178.08,178.09,8629.0,162.7194,162.8107,162.6555,162.6646,8629.0
2016-08-24 14:00:00,178.05,178.27,177.66,178.25,20305.0,162.6281,162.829,162.2718,162.8107,20305.0
2016-08-24 14:30:00,178.23,178.3,177.98,178.03,11646.0,162.7925,162.8564,162.5641,162.6098,11646.0
2016-08-24 15:00:00,178.03,178.03,177.49,177.5,20084.0,162.6098,162.6098,162.1166,162.1257,20084.0
2016-08-24 15:30:00,177.49,177.5,177.04,177.39,54379.0,162.1166,162.1257,161.7055,162.0252,54379.0
2016-08-25 09:30:00,177.25,177.9,177.25,177.59,6293.0,161.8974,162.4911,161.8974,162.2079,6293.0
2016-08-25 10:00:00,177.53,177.74,177.43,177.69,2572.0,162.1531,162.3449,162.0618,162.2992,2572.0
2016-08-25 10:30:00,177.76,177.76,177.49,177.49,5695.0,162.3632,162.3632,162.1166,162.1166,5695.0
2016-08-25 11:00:00,177.64,178.25,177.58,178.21,5114.0,162.2536,162.8107,162.1988,162.7742,5114.0
2016-08-25 11:30:00,178.22,178.22,177.53,177.53,7127.0,162.7833,162.7833,162.1531,162.1531,7127.0
2016-08-25 12:00:00,177.52,177.52,177.11,177.35,7782.0,162.144,162.144,161.7695,161.9887,7782.0
2016-08-25 12:30:00,177.44,177.84,177.39,177.55,8876.0,162.0709,162.4363,162.0252,162.1714,8876.0
2016-08-25 13:00:00,177.62,177.79,177.26,177.44,7092.0,162.2353,162.3906,161.9065,162.0709,7092.0
2016-08-25 13:30:00,177.53,177.58,177.25,177.56,4015.0,162.1531,162.1988,161.8974,162.1805,4015.0
2016-08-25 14:00:00,177.56,177.73,177.48,177.65,7334.0,162.1805,162.3358,162.1074,162.2627,7334.0
2016-08-25 14:30:00,177.74,177.76,177.5,177.53,4947.0,162.3449,162.3632,162.1257,162.1531,4947.0
2016-08-25 15:00:00,177.51,177.54,177.36,177.36,9954.0,162.1348,162.1622,161.9978,161.9978,9954.0
2016-08-25 15:30:00,177.36,177.65,177.32,177.64,17858.0,161.9978,162.2627,161.9613,162.2536,17858.0
2016-08-26 09:30:00,177.76,178.62,177.49,178.03,2856.0,162.3632,163.1487,162.1166,162.6098,2856.0
2016-08-26 10:00:00,178.2,178.77,177.71,178.73,7532.0,162.7651,163.2857,162.3175,163.2492,7532.0
2016-08-26 10:30:00,178.8,179.15,178.74,179.11,8208.0,163.3131,163.6328,163.2583,163.5963,8208.0
2016-08-26 11:00:00,179.01,179.21,178.84,179.21,6677.0,163.5049,163.6876,163.3496,163.6876,6677.0
2016-08-26 11:30:00,179.12,179.16,177.91,177.92,10044.0,163.6054,163.6419,162.5002,162.5093,10044.0
2016-08-26 12:00:00,177.77,177.93,177.38,177.67,6448.0,162.3723,162.5185,162.0161,162.281,6448.0
2016-08-26 12:30:00,178.0,178.0,177.66,177.72,5980.0,162.5824,162.5824,162.2718,162.3266,5980.0
2016-08-26 13:00:00,177.92,178.0,177.45,177.45,4800.0,162.5093,162.5824,162.08,162.08,4800.0
2016-08-26 13:30:00,177.68,177.69,177.28,177.35,6153.0,162.2901,162.2992,161.9248,161.9887,6153.0
2016-08-26 14:00:00,177.29,177.41,176.72,177.04,9363.0,161.9339,162.0435,161.4133,161.7055,9363.0
2016-08-26 14:30:00,177.02,177.02,176.64,176.64,7571.0,161.6873,161.6873,161.3402,161.3402,7571.0
2016-08-26 15:00:00,176.65,177.58,176.65,177.45,12469.0,161.3493,162.1988,161.3493,162.08,12469.0
2016-08-26 15:30:00,177.47,177.86,177.39,177.58,26876.0,162.0983,162.4545,162.0252,162.1988,26876.0
2016-08-29 09:30:00,177.66,178.44,177.66,178.17,4045.0,162.7268,163.4413,162.7268,163.194,4045.0
2016-08-29 10:00:00,178.14,178.44,178.06,178.42,3300.0,163.1665,163.4413,163.0932,163.4229,3300.0
2016-08-29 10:30:00,178.43,178.91,178.3,178.91,6446.0,163.4321,163.8718,163.313,163.8718,6446.0
2016-08-29 11:00:00,178.84,179.34,178.84,179.34,6975.0,163.8076,164.2656,163.8076,164.2656,6975.0
2016-08-29 11:30:00,179.15,179.46,178.9,178.9,9318.0,164.0916,164.3755,163.8626,163.8626,9318.0
2016-08-29 12:00:00,179.04,179.05,178.69,178.69,7652.0,163.9908,164.0,163.6702,163.6702,7652.0
2016-08-29 12:30:00,178.68,178.96,178.58,178.78,8140.0,163.6611,163.9175,163.5695,163.7527,8140.0
2016-08-29 13:00:00,178.81,178.93,178.64,178.91,4500.0,163.7802,163.8901,163.6244,163.8718,4500.0
2016-08-29 13:30:00,178.98,179.44,178.97,179.44,8306.0,163.9359,164.3572,163.9267,164.3572,8306.0
2016-08-29 14:00:00,179.34,179.43,179.0,179.16,6022.0,164.2656,164.348,163.9542,164.1007,6022.0
2016-08-29 14:30:00,179.11,179.24,178.65,178.69,12489.0,164.0549,164.174,163.6336,163.6702,12489.0
2016-08-29 15:00:00,178.83,178.83,178.3,178.3,5994.0,163.7985,163.7985,163.313,163.313,5994.0
2016-08-29 15:30:00,178.4,178.45,178.11,178.3,37599.0,163.4046,163.4504,163.139,163.313,37599.0
2016-08-30 09:30:00,178.69,179.68,178.49,179.64,7604.0,163.6702,164.577,163.4871,164.5404,7604.0
2016-08-30 10:00:00,179.44,179.73,178.43,178.46,19414.0,164.3572,164.6228,163.4321,163.4596,19414.0
2016-08-30 10:30:00,178.46,178.59,178.07,178.3,11353.0,163.4596,163.5786,163.1024,163.313,11353.0
2016-08-30 11:00:00,178.31,178.56,178.01,178.02,11577.0,163.3222,163.5512,163.0474,163.0566,11577.0
2016-08-30 11:30:00,178.12,178.75,178.11,178.75,3686.0,163.1482,163.7252,163.139,163.7252,3686.0
2016-08-30 12:00:00,178.65,178.78,178.51,178.57,18566.0,163.6336,163.7527,163.5054,163.5603,18566.0
2016-08-30 12:30:00,178.63,178.93,178.59,178.78,15829.0,163.6153,163.8901,163.5786,163.7527,15829.0
2016-08-30 13:00:00,178.62,178.8,178.61,178.76,3666.0,163.6061,163.771,163.597,163.7344,3666.0
2016-08-30 13:30:00,178.74,178.82,178.63,178.82,6259.0,163.716,163.7893,163.6153,163.7893,6259.0
2016-08-30 14:00:00,178.84,178.84,178.54,178.58,9267.0,163.8076,163.8076,163.5329,163.5695,9267.0
2016-08-30 14:30:00,178.58,178.8,178.24,178.24,20900.0,163.5695,163.771,163.2581,163.2581,20900.0
2016-08-30 15:00:00,178.27,178.58,178.07,178.31,14700.0,163.2855,163.5695,163.1024,163.3222,14700.0
2016-08-30 15:30:00,178.31,178.86,178.3,178.82,37119.0,163.3222,163.826,163.313,163.7893,37119.0
2016-08-31 09:30:00,178.7,179.09,178.56,179.09,4524.0,163.6794,164.0366,163.5512,164.0366,4524.0
2016-08-31 10:00:00,179.09,179.17,178.53,178.63,4173.0,164.0366,164.1099,163.5237,163.6153,4173.0
2016-08-31 10:30:00,178.46,178.46,177.62,177.64,9060.0,163.4596,163.4596,162.6902,162.7085,9060.0
2016-08-31 11:00:00,177.83,177.92,177.41,177.92,9310.0,162.8825,162.965,162.4978,162.965,9310.0
2016-08-31 11:30:00,177.93,178.36,177.91,178.35,3100.0,162.9741,163.368,162.9558,163.3588,3100.0
2016-08-31 12:00:00,178.17,178.22,177.17,177.25,5464.0,163.194,163.2397,162.278,162.3513,5464.0
2016-08-31 12:30:00,177.66,177.66,177.32,177.48,2556.0,162.7268,162.7268,162.4154,162.562,2556.0
2016-08-31 13:00:00,177.64,177.75,177.41,177.74,6125.0,162.7085,162.8093,162.4978,162.8001,6125.0
2016-08-31 13:30:00,177.8,178.75,177.78,178.73,8143.0,162.8551,163.7252,162.8367,163.7069,8143.0
2016-08-31 14:00:00,178.74,179.56,178.41,178.64,12574.0,163.716,164.4671,163.4138,163.6244,12574.0
2016-08-31 14:30:00,178.55,178.7,178.37,178.45,10745.0,163.542,163.6794,163.3771,163.4504,10745.0
2016-08-31 15:00:00,178.52,178.6,178.42,178.45,16121.0,163.5145,163.5878,163.4229,163.4504,16121.0
2016-08-31 15:30:00,178.45,178.48,177.78,178.03,54962.0,163.4504,163.4779,162.8367,163.0657,54962.0
2016-09-01 09:30:00,178.34,179.75,178.34,179.63,13621.0,163.3497,164.6411,163.3497,164.5312,13621.0
2016-09-01 10:00:00,179.42,179.42,178.43,178.49,14136.0,164.3389,164.3389,163.4321,163.4871,14136.0
2016-09-01 10:30:00,178.48,178.55,177.75,177.79,11917.0,163.4779,163.542,162.8093,162.8459,11917.0
2016-09-01 11:00:00,178.07,178.73,177.83,178.61,10114.0,163.1024,163.7069,162.8825,163.597,10114.0
2016-09-01 11:30:00,178.83,178.83,178.16,178.37,13328.0,163.7985,163.7985,163.1848,163.3771,13328.0
2016-09-01 12:00:00,178.36,179.51,178.09,179.19,27151.0,163.368,164.4213,163.1207,164.1282,27151.0
2016-09-01 12:30:00,179.41,179.49,179.15,179.19,4588.0,164.3297,164.403,164.0916,164.1282,4588.0
2016-09-01 13:00:00,179.16,179.31,178.81,179.13,9057.0,164.1007,164.2381,163.7802,164.0733,9057.0
2016-09-01 13:30:00,179.28,179.65,179.22,179.65,7720.0,164.2107,164.5496,164.1557,164.5496,7720.0
2016-09-01 14:00:00,179.55,179.75,179.24,179.73,7699.0,164.458,164.6411,164.174,164.6228,7699.0
2016-09-01 14:30:00,179.7,180.23,179.63,180.05,16827.0,164.5953,165.0808,164.5312,164.9159,16827.0
2016-09-01 15:00:00,179.88,180.07,179.67,179.88,10423.0,164.7602,164.9342,164.5679,164.7602,10423.0
2016-09-01 15:30:00,179.88,180.37,179.76,180.17,42265.0,164.7602,165.209,164.6503,165.0258,42265.0
2016-09-02 09:30:00,179.95,181.71,179.8,180.95,11234.0,164.8243,166.4364,164.6869,165.7403,11234.0
2016-09-02 10:00:00,180.89,181.91,180.37,181.91,11327.0,165.6853,166.6196,165.209,166.6196,11327.0
2016-09-02 10:30:00,181.93,182.06,180.7,180.82,10699.0,166.6379,166.757,165.5113,165.6212,10699.0
2016-09-02 11:00:00,180.91,181.15,180.77,181.08,8586.0,165.7036,165.9235,165.5754,165.8594,8586.0
2016-09-02 11:30:00,180.99,181.38,180.74,180.82,31768.0,165.7769,166.1341,165.5479,165.6212,31768.0
2016-09-02 12:00:00,180.82,181.15,180.56,180.8,11350.0,165.6212,165.9235,165.3831,165.6029,11350.0
2016-09-02 12:30:00,181.03,181.23,180.88,181.06,7814.0,165.8136,165.9967,165.6762,165.841,7814.0
2016-09-02 13:00:00,181.09,181.42,180.89,181.01,8700.0,165.8685,166.1708,165.6853,165.7952,8700.0
2016-09-02 13:30:00,181.09,181.14,180.2,181.09,31781.0,165.8685,165.9143,165.0533,165.8685,31781.0
2016-09-02 14:00:00,181.09,181.29,180.87,181.2,7062.0,165.8685,166.0517,165.667,165.9693,7062.0
2016-09-02 14:30:00,181.1,181.42,181.05,181.38,7835.0,165.8777,166.1708,165.8319,166.1341,7835.0
2016-09-02 15:00:00,181.37,181.77,181.03,181.47,20642.0,166.125,166.4914,165.8136,166.2166,20642.0
2016-09-02 15:30:00,181.51,181.69,181.27,181.53,26403.0,166.2532,166.4181,166.0334,166.2715,26403.0
2016-09-06 09:30:00,182.27,183.17,180.87,181.09,10541.0,166.9493,167.7737,165.667,165.8685,10541.0
2016-09-06 10:00:00,180.98,180.98,179.96,180.25,9679.0,165.7678,165.7678,164.8335,165.0991,9679.0
2016-09-06 10:30:00,180.31,180.47,180.06,180.32,7053.0,165.1541,165.3006,164.9251,165.1632,7053.0
2016-09-06 11:00:00,180.38,181.0,180.05,180.93,6018.0,165.2182,165.7861,164.9159,165.722,6018.0
2016-09-06 11:30:00,180.96,180.96,180.39,180.84,8574.0,165.7494,165.7494,165.2274,165.6395,8574.0
2016-09-06 12:00:00,180.84,180.96,180.38,180.44,8419.0,165.6395,165.7494,165.2182,165.2731,8419.0
2016-09-06 12:30:00,180.49,180.65,180.25,180.25,11136.0,165.3189,165.4655,165.0991,165.0991,11136.0
2016-09-06 13:00:00,180.25,180.25,180.04,180.18,5444.0,165.0991,165.0991,164.9068,165.035,5444.0
2016-09-06 13:30:00,180.18,180.25,179.96,180.25,11759.0,165.035,165.0991,164.8335,165.0991,11759.0
2016-09-06 14:00:00,180.12,180.26,180.02,180.26,7607.0,164.98,165.1083,164.8885,165.1083,7607.0
2016-09-06 14:30:00,180.32,180.39,180.03,180.09,9098.0,165.1632,165.2274,164.8976,164.9526,9098.0
2016-09-06 15:00:00,180.14,180.18,179.86,179.9,15492.0,164.9984,165.035,164.7419,164.7785,15492.0
2016-09-06 15:30:00,179.91,180.26,179.86,180.17,56826.0,164.7877,165.1083,164.7419,165.0258,56826.0
2016-09-07 09:30:00,179.7,180.99,179.32,180.01,6478.0,164.5953,165.7769,164.2473,164.8793,6478.0
2016-09-07 10:00:00,180.04,180.55,179.92,180.35,9997.0,164.9068,165.3739,164.7969,165.1907,9997.0
2016-09-07 10:30:00,180.26,180.33,179.87,179.96,7392.0,165.1083,165.1724,164.7511,164.8335,7392.0
2016-09-07 11:00:00,180.03,180.27,179.82,180.18,23215.0,164.8976,165.1174,164.7053,165.035,23215.0
2016-09-07 11:30:00,180.18,180.57,180.06,180.56,9807.0,165.035,165.3922,164.9251,165.3831,9807.0
2016-09-07 12:00:00,180.44,181.42,180.25,180.38,8302.0,165.2731,166.1708,165.0991,165.2182,8302.0
2016-09-07 12:30:00,180.42,181.03,180.41,180.73,5206.0,165.2548,165.8136,165.2457,165.5388,5206.0
2016-09-07 13:00:00,180.69,181.29,180.63,181.17,7775.0,165.5021,166.0517,165.4472,165.9418,7775.0
2016-09-07 13:30:00,180.99,181.58,180.92,181.57,19899.0,165.7769,166.3173,165.7128,166.3082,19899.0
2016-09-07 14:00:00,181.47,181.55,180.88,181.25,13002.0,166.2166,166.2898,165.6762,166.0151,13002.0
2016-09-07 14:30:00,181.24,181.48,180.83,181.34,4957.0,166.0059,166.2257,165.6304,166.0975,4957.0
2016-09-07 15:00:00,181.35,181.69,181.29,181.47,10108.0,166.1067,166.4181,166.0517,166.2166,10108.0
2016-09-07 15:30:00,181.38,181.51,181.17,181.45,32344.0,166.1341,166.2532,165.9418,166.1983,32344.0
2016-09-08 09:30:00,181.44,181.44,180.45,180.45,1644.0,166.1891,166.1891,165.2823,165.2823,1644.0
2016-09-08 10:00:00,180.51,180.71,180.25,180.56,18374.0,165.3373,165.5205,165.0991,165.3831,18374.0
2016-09-08 10:30:00,180.52,181.4,180.52,180.86,3300.0,165.3464,166.1525,165.3464,165.6578,3300.0
2016-09-08 11:00:00,180.95,181.05,180.67,180.83,9209.0,165.7403,165.8319,165.4838,165.6304,9209.0
2016-09-08 11:30:00,180.87,181.31,180.79,181.05,5400.0,165.667,166.07,165.5937,165.8319,5400.0
2016-09-08 12:00:00,181.18,181.42,180.89,180.99,4686.0,165.9509,166.1708,165.6853,165.7769,4686.0
2016-09-08 12:30:00,180.92,181.16,180.89,180.96,8600.0,165.7128,165.9326,165.6853,165.7494,8600.0
2016-09-08 13:00:00,181.0,181.08,180.83,180.91,14609.0,165.7861,165.8594,165.6304,165.7036,14609.0
2016-09-08 13:30:00,180.99,181.22,180.89,180.98,6548.0,165.7769,165.9876,165.6853,165.7678,6548.0
2016-09-08 14:00:00,180.98,181.3,180.94,181.15,10381.0,165.7678,166.0609,165.7311,165.9235,10381.0
2016-09-08 14:30:00,181.02,181.28,180.99,181.12,8001.0,165.8044,166.0425,165.7769,165.896,8001.0
2016-09-08 15:00:00,181.13,181.15,180.97,181.11,5045.0,165.9052,165.9235,165.7586,165.8868,5045.0
2016-09-08 15:30:00,181.01,181.09,180.69,180.79,21261.0,165.7952,165.8685,165.5021,165.5937,21261.0
2016-09-09 09:30:00,180.05,180.48,178.84,179.0,9360.0,164.9159,165.3098,163.8076,163.9542,9360.0
2016-09-09 10:00:00,178.96,179.19,178.71,178.96,7731.0,163.9175,164.1282,163.6886,163.9175,7731.0
2016-09-09 10:30:00,178.95,179.08,178.47,178.77,8613.0,163.9084,164.0275,163.4687,163.7435,8613.0
2016-09-09 11:00:00,179.04,179.34,178.8,179.09,7437.0,163.9908,164.2656,163.771,164.0366,7437.0
2016-09-09 11:30:00,179.1,179.1,178.19,178.48,7899.0,164.0458,164.0458,163.2123,163.4779,7899.0
2016-09-09 12:00:00,178.49,178.56,178.14,178.54,3800.0,163.4871,163.5512,163.1665,163.5329,3800.0
2016-09-09 12:30:00,178.35,178.66,178.23,178.27,5715.0,163.3588,163.6428,163.2489,163.2855,5715.0
2016-09-09 13:00:00,178.31,178.43,177.93,178.07,6240.0,163.3222,163.4321,162.9741,163.1024,6240.0
2016-09-09 13:30:00,178.06,178.07,177.47,177.71,8174.0,163.0932,163.1024,162.5528,162.7726,8174.0
2016-09-09 14:00:00,177.79,177.89,177.28,177.89,8292.0,162.8459,162.9375,162.3788,162.9375,8292.0
2016-09-09 14:30:00,177.97,178.15,177.2,177.64,10816.0,163.0108,163.1756,162.3055,162.7085,10816.0
2016-09-09 15:00:00,177.62,177.62,176.78,177.43,26976.0,162.6902,162.6902,161.9208,162.5162,26976.0
2016-09-09 15:30:00,177.37,177.4,176.23,176.39,47351.0,162.4612,162.4887,161.417,161.5636,47351.0
2016-09-12 09:30:00,175.67,176.69,175.34,176.49,15401.0,160.9041,161.8384,160.6018,161.6552,15401.0
2016-09-12 10:00:00,176.49,176.71,175.3,175.72,32449.0,161.6552,161.8567,160.5652,160.9499,32449.0
2016-09-12 10:30:00,175.77,175.86,175.12,175.67,13753.0,160.9957,161.0781,160.4003,160.9041,13753.0
2016-09-12 11:00:00,175.58,176.13,175.57,176.11,13091.0,160.8217,161.3254,160.8125,161.3071,13091.0
2016-09-12 11:30:00,176.16,176.87,176.0,176.39,17099.0,161.3529,162.0032,161.2064,161.5636,17099.0
2016-09-12 12:00:00,176.4,176.45,176.05,176.22,11678.0,161.5727,161.6185,161.2521,161.4079,11678.0
2016-09-12 12:30:00,176.25,176.81,176.11,176.5,8835.0,161.4353,161.9483,161.3071,161.6643,8835.0
2016-09-12 13:00:00,176.51,177.12,176.42,176.56,11859.0,161.6735,162.2322,161.591,161.7193,11859.0
2016-09-12 13:30:00,176.59,177.66,176.35,177.66,7285.0,161.7468,162.7268,161.5269,162.7268,7285.0
2016-09-12 14:00:00,177.72,177.76,177.27,177.42,12648.0,162.7818,162.8184,162.3696,162.507,12648.0
2016-09-12 14:30:00,177.42,178.07,177.42,177.72,7202.0,162.507,163.1024,162.507,162.7818,7202.0
2016-09-12 15:00:00,177.67,178.12,177.64,177.86,9745.0,162.736,163.1482,162.7085,162.91,9745.0
2016-09-12 15:30:00,177.87,178.49,177.87,178.3,42219.0,162.9192,163.4871,162.9192,163.313,42219.0
2016-09-13 09:30:00,177.39,178.16,177.06,177.06,5063.0,162.4795,163.1848,162.1773,162.1773,5063.0
2016-09-13 10:00:00,177.16,177.46,176.44,177.41,13616.0,162.2688,162.5436,161.6094,162.4978,13616.0
2016-09-13 10:30:00,177.41,177.67,176.89,177.17,13900.0,162.4978,162.736,162.0215,162.278,13900.0
2016-09-13 11:00:00,177.24,177.24,175.64,175.88,21902.0,162.3421,162.3421,160.8766,161.0964,21902.0
2016-09-13 11:30:00,175.99,176.06,174.75,175.97,16629.0,161.1972,161.2613,160.0614,161.1789,16629.0
2016-09-13 12:00:00,176.18,176.18,175.09,175.14,12779.0,161.3712,161.3712,160.3728,160.4186,12779.0
2016-09-13 12:30:00,175.11,175.38,174.96,175.27,8247.0,160.3912,160.6385,160.2538,160.5377,8247.0
2016-09-13 13:00:00,175.24,175.58,174.91,175.41,24206.0,160.5102,160.8217,160.208,160.6659,24206.0
2016-09-13 13:30:00,175.75,175.84,174.9,175.18,25182.0,160.9774,161.0598,160.1988,160.4553,25182.0
2016-09-13 14:00:00,175.02,175.82,174.94,175.56,35076.0,160.3087,161.0415,160.2354,160.8033,35076.0
2016-09-13 14:30:00,175.49,176.56,175.46,176.02,16475.0,160.7392,161.7193,160.7117,161.2247,16475.0
2016-09-13 15:00:00,176.01,176.77,175.72,176.72,19873.0,161.2155,161.9116,160.9499,161.8658,19873.0
2016-09-13 15:30:00,176.77,176.92,175.89,176.01,56283.0,161.9116,162.049,161.1056,161.2155,56283.0
2016-09-14 09:30:00,176.12,176.88,175.15,175.77,14652.0,161.3163,162.0124,160.4278,160.9957,14652.0
2016-09-14 10:00:00,175.72,175.83,175.31,175.48,13071.0,160.9499,161.0506,160.5743,160.7301,13071.0
2016-09-14 10:30:00,175.54,175.97,174.48,174.48,32483.0,160.785,161.1789,159.8141,159.8141,32483.0
2016-09-14 11:00:00,174.45,176.0,174.22,175.91,20784.0,159.7866,161.2064,159.576,161.1239,20784.0
2016-09-14 11:30:00,175.99,176.41,175.83,176.0,18320.0,161.1972,161.5819,161.0506,161.2064,18320.0
2016-09-14 12:00:00,176.0,176.59,175.87,176.33,20389.0,161.2064,161.7468,161.0873,161.5086,20389.0
2016-09-14 12:30:00,176.28,176.36,175.9,176.2,8150.0,161.4628,161.5361,161.1148,161.3895,8150.0
2016-09-14 13:00:00,176.16,176.49,176.11,176.15,9180.0,161.3529,161.6552,161.3071,161.3437,9180.0
2016-09-14 13:30:00,176.12,176.3,175.45,175.65,16318.0,161.3163,161.4811,160.7026,160.8858,16318.0
2016-09-14 14:00:00,175.73,175.89,175.22,175.78,13854.0,160.959,161.1056,160.4919,161.0048,13854.0
2016-09-14 14:30:00,175.78,176.04,175.65,175.86,12978.0,161.0048,161.243,160.8858,161.0781,12978.0
2016-09-14 15:00:00,175.76,175.77,175.06,175.06,14006.0,160.9865,160.9957,160.3454,160.3454,14006.0
2016-09-14 15:30:00,175.09,175.42,174.81,174.94,87589.0,160.3728,160.6751,160.1164,160.2354,87589.0
2016-09-15 09:30:00,174.8,175.84,174.58,175.66,10229.0,160.1072,161.0598,159.9057,160.8949,10229.0
2016-09-15 10:00:00,175.76,176.8,175.76,176.44,2858.0,160.9865,161.9391,160.9865,161.6094,2858.0
2016-09-15 10:30:00,176.44,176.92,175.84,176.7,8663.0,161.6094,162.049,161.0598,161.8475,8663.0
2016-09-15 11:00:00,176.63,177.16,176.63,177.16,2400.0,161.7834,162.2688,161.7834,162.2688,2400.0
2016-09-15 11:30:00,177.2,177.43,176.7,177.15,16401.0,162.3055,162.5162,161.8475,162.2597,16401.0
2016-09-15 12:00:00,177.08,177.47,177.02,177.12,6829.0,162.1956,162.5528,162.1406,162.2322,6829.0
2016-09-15 12:30:00,177.07,177.37,177.0,177.33,3642.0,162.1864,162.4612,162.1223,162.4246,3642.0
2016-09-15 13:00:00,177.38,177.57,176.95,177.18,4925.0,162.4704,162.6444,162.0765,162.2872,4925.0
2016-09-15 13:30:00,177.33,178.61,177.28,178.15,12620.0,162.4246,163.597,162.3788,163.1756,12620.0
2016-09-15 14:00:00,178.21,178.35,177.92,178.09,5554.0,163.2306,163.3588,162.965,163.1207,5554.0
2016-09-15 14:30:00,178.08,178.38,177.88,178.15,21310.0,163.1115,163.3863,162.9283,163.1756,21310.0
2016-09-15 15:00:00,178.1,178.21,177.91,178.18,7824.0,163.1298,163.2306,162.9558,163.2031,7824.0
2016-09-15 15:30:00,178.21,178.37,177.9,178.03,34008.0,163.2306,163.3771,162.9466,163.0657,34008.0
2016-09-16 09:30:00,177.09,177.58,176.33,177.05,37158.0,162.2047,162.6535,161.5086,162.1681,37158.0
2016-09-16 10:00:00,177.06,177.35,176.57,176.66,23933.0,162.1773,162.4429,161.7284,161.8109,23933.0
2016-09-16 10:30:00,177.0,177.67,176.95,177.26,9599.0,162.1223,162.736,162.0765,162.3604,9599.0
2016-09-16 11:00:00,177.34,177.57,177.14,177.39,7351.0,162.4337,162.6444,162.2505,162.4795,7351.0
2016-09-16 11:30:00,177.41,177.95,177.38,177.79,7275.0,162.4978,162.9924,162.4704,162.8459,7275.0
2016-09-16 12:00:00,177.75,178.23,177.7,178.11,6013.0,162.8093,163.2489,162.7635,163.139,6013.0
2016-09-16 12:30:00,178.04,178.36,177.89,177.89,6219.0,163.0749,163.368,162.9375,162.9375,6219.0
2016-09-16 13:00:00,177.86,178.13,177.83,177.91,15629.0,162.91,163.1573,162.8825,162.9558,15629.0
2016-09-16 13:30:00,177.91,177.93,177.36,177.44,15189.0,162.9558,162.9741,162.452,162.5253,15189.0
2016-09-16 14:00:00,177.4,177.4,176.61,176.88,24901.0,162.4887,162.4887,161.7651,162.0124,24901.0
2016-09-16 14:30:00,176.81,176.9,176.52,176.61,22776.0,161.9483,162.0307,161.6826,161.7651,22776.0
2016-09-16 15:00:00,176.65,176.83,176.6,176.63,19660.0,161.8017,161.9666,161.7559,161.7834,19660.0
2016-09-16 15:30:00,176.63,176.76,176.56,176.61,96403.0,161.7834,161.9025,161.7193,161.7651,96403.0
2016-09-19 09:30:00,177.74,178.98,177.53,178.7,6831.0,162.8001,163.9359,162.6077,163.6794,6831.0
2016-09-19 10:00:00,178.68,178.9,177.73,177.91,13651.0,163.6611,163.8626,162.7909,162.9558,13651.0
2016-09-19 10:30:00,177.69,177.96,176.93,177.36,17120.0,162.7543,163.0016,162.0582,162.452,17120.0
2016-09-19 11:00:00,177.36,177.7,176.89,176.9,12143.0,162.452,162.7635,162.0215,162.0307,12143.0
2016-09-19 11:30:00,176.91,177.35,176.78,177.02,21345.0,162.0399,162.4429,161.9208,162.1406,21345.0
2016-09-19 12:00:00,177.1,177.56,176.35,176.35,10306.0,162.2139,162.6352,161.5269,161.5269,10306.0
2016-09-19 12:30:00,176.59,176.66,176.27,176.42,6487.0,161.7468,161.8109,161.4537,161.591,6487.0
2016-09-19 13:00:00,176.34,176.73,175.89,175.93,14315.0,161.5178,161.875,161.1056,161.1422,14315.0
2016-09-19 13:30:00,175.93,176.15,175.36,175.98,46273.0,161.1422,161.3437,160.6201,161.188,46273.0
2016-09-19 14:00:00,176.0,176.69,175.95,176.31,20285.0,161.2064,161.8384,161.1606,161.4903,20285.0
2016-09-19 14:30:00,176.36,176.76,176.36,176.52,25693.0,161.5361,161.9025,161.5361,161.6826,25693.0
2016-09-19 15:00:00,176.52,176.66,176.4,176.4,21961.0,161.6826,161.8109,161.5727,161.5727,21961.0
2016-09-19 15:30:00,176.44,176.69,176.16,176.57,36012.0,161.6094,161.8384,161.3529,161.7284,36012.0
2016-09-20 09:30:00,177.91,177.91,176.58,176.71,16679.0,162.9558,162.9558,161.7376,161.8567,16679.0
2016-09-20 10:00:00,176.82,177.06,176.57,176.57,15944.0,161.9574,162.1773,161.7284,161.7284,15944.0
2016-09-20 10:30:00,176.56,176.65,176.15,176.37,6725.0,161.7193,161.8017,161.3437,161.5453,6725.0
2016-09-20 11:00:00,176.33,176.35,175.94,175.97,15997.0,161.5086,161.5269,161.1514,161.1789,15997.0
2016-09-20 11:30:00,176.11,176.36,175.94,175.94,11106.0,161.3071,161.5361,161.1514,161.1514,11106.0
2016-09-20 12:00:00,175.95,176.25,175.95,176.16,4940.0,161.1606,161.4353,161.1606,161.3529,4940.0
2016-09-20 12:30:00,176.17,176.18,175.65,175.69,11369.0,161.3621,161.3712,160.8858,160.9224,11369.0
2016-09-20 13:00:00,175.69,175.84,175.28,175.32,17154.0,160.9224,161.0598,160.5469,160.5835,17154.0
2016-09-20 13:30:00,175.43,176.36,175.0,176.26,28649.0,160.6843,161.5361,160.2904,161.4445,28649.0
2016-09-20 14:00:00,176.25,176.64,175.82,175.9,30553.0,161.4353,161.7926,161.0415,161.1148,30553.0
2016-09-20 14:30:00,175.88,176.37,175.78,176.34,21620.0,161.0964,161.5453,161.0048,161.5178,21620.0
2016-09-20 15:00:00,176.3,176.47,176.17,176.38,17499.0,161.4811,161.6368,161.3621,161.5544,17499.0
2016-09-20 15:30:00,176.3,176.47,175.9,175.96,48209.0,161.4811,161.6368,161.1148,161.1697,48209.0
2016-09-21 09:30:00,177.09,177.67,176.44,177.67,11006.0,162.2047,162.736,161.6094,162.736,11006.0
2016-09-21 10:00:00,177.89,177.89,177.02,177.02,10700.0,162.9375,162.9375,162.1406,162.1406,10700.0
2016-09-21 10:30:00,177.01,177.17,176.46,176.46,13997.0,162.1315,162.278,161.6277,161.6277,13997.0
2016-09-21 11:00:00,176.52,176.7,176.29,176.29,9186.0,161.6826,161.8475,161.472,161.472,9186.0
2016-09-21 11:30:00,176.39,176.53,176.28,176.44,3288.0,161.5636,161.6918,161.4628,161.6094,3288.0
2016-09-21 12:00:00,176.44,176.58,175.89,175.9,4824.0,161.6094,161.7376,161.1056,161.1148,4824.0
2016-09-21 12:30:00,175.9,176.35,175.49,176.21,5660.0,161.1148,161.5269,160.7392,161.3987,5660.0
2016-09-21 13:00:00,176.2,176.2,175.28,175.54,21913.0,161.3895,161.3895,160.5469,160.785,21913.0
2016-09-21 13:30:00,175.85,176.25,175.68,176.22,7300.0,161.069,161.4353,160.9132,161.4079,7300.0
2016-09-21 14:00:00,176.21,176.84,176.16,176.5,32672.0,161.3987,161.9757,161.3529,161.6643,32672.0
2016-09-21 14:30:00,176.6,177.33,176.44,177.3,28251.0,161.7559,162.4246,161.6094,162.3971,28251.0
2016-09-21 15:00:00,177.3,177.9,177.27,177.75,9688.0,162.3971,162.9466,162.3696,162.8093,9688.0
2016-09-21 15:30:00,177.73,178.55,177.68,178.13,62107.0,162.7909,163.542,162.7451,163.1573,62107.0
2016-09-22 09:30:00,178.98,179.68,178.43,178.64,14740.0,163.9359,164.577,163.4321,163.6244,14740.0
2016-09-22 10:00:00,178.55,179.62,178.55,179.62,24124.0,163.542,164.5221,163.542,164.5221,24124.0
2016-09-22 10:30:00,179.67,179.71,179.35,179.4,8399.0,164.5679,164.6045,164.2748,164.3206,8399.0
2016-09-22 11:00:00,179.44,179.8,179.26,179.8,17073.0,164.3572,164.6869,164.1923,164.6869,17073.0
2016-09-22 11:30:00,179.66,179.9,179.23,179.42,27902.0,164.5587,164.7785,164.1649,164.3389,27902.0
2016-09-22 12:00:00,179.43,179.95,179.43,179.95,8157.0,164.348,164.8243,164.348,164.8243,8157.0
2016-09-22 12:30:00,179.94,180.13,179.66,179.79,12403.0,164.8152,164.9892,164.5587,164.6778,12403.0
2016-09-22 13:00:00,179.81,180.13,179.75,179.99,4897.0,164.6961,164.9892,164.6411,164.861,4897.0
2016-09-22 13:30:00,180.0,180.23,179.74,179.77,4700.0,164.8701,165.0808,164.632,164.6595,4700.0
2016-09-22 14:00:00,179.69,179.74,178.95,179.47,14358.0,164.5862,164.632,163.9084,164.3847,14358.0
2016-09-22 14:30:00,179.48,179.72,179.23,179.67,6987.0,164.3938,164.6137,164.1649,164.5679,6987.0
2016-09-22 15:00:00,179.72,179.75,179.56,179.64,5863.0,164.6137,164.6411,164.4671,164.5404,5863.0
2016-09-22 15:30:00,179.7,179.85,179.56,179.77,34429.0,164.5953,164.7327,164.4671,164.6595,34429.0
2016-09-23 09:30:00,179.02,179.42,178.22,178.4,11890.0,163.9725,164.3389,163.2397,163.4046,11890.0
2016-09-23 10:00:00,178.39,178.43,177.98,178.34,10469.0,163.3955,163.4321,163.0199,163.3497,10469.0
2016-09-23 10:30:00,178.33,178.87,178.11,178.84,29174.0,163.3405,163.8351,163.139,163.8076,29174.0
2016-09-23 11:00:00,178.77,178.77,178.44,178.56,16700.0,163.7435,163.7435,163.4413,163.5512,16700.0
2016-09-23 11:30:00,178.56,178.69,178.5,178.5,12325.0,163.5512,163.6702,163.4962,163.4962,12325.0
2016-09-23 12:00:00,178.66,178.9,178.59,178.88,6282.0,163.6428,163.8626,163.5786,163.8443,6282.0
2016-09-23 12:30:00,178.84,178.92,178.75,178.8,4301.0,163.8076,163.8809,163.7252,163.771,4301.0
2016-09-23 13:00:00,178.84,178.98,178.72,178.98,9681.0,163.8076,163.9359,163.6977,163.9359,9681.0
2016-09-23 13:30:00,178.98,178.98,178.35,178.35,21467.0,163.9359,163.9359,163.3588,163.3588,21467.0
2016-09-23 14:00:00,178.33,178.66,178.29,178.6,11422.0,163.3405,163.6428,163.3039,163.5878,11422.0
2016-09-23 14:30:00,178.64,178.81,178.45,178.8,20597.0,163.6244,163.7802,163.4504,163.771,20597.0
2016-09-23 15:00:00,178.69,178.89,178.51,178.81,25217.0,163.6702,163.8534,163.5054,163.7802,25217.0
2016-09-23 15:30:00,178.84,178.94,178.38,178.55,50975.0,163.8076,163.8992,163.3863,163.542,50975.0
2016-09-26 09:30:00,177.67,178.06,176.11,176.11,14060.0,162.736,163.0932,161.3071,161.3071,14060.0
2016-09-26 10:00:00,176.37,176.74,176.19,176.19,14896.0,161.5453,161.8842,161.3804,161.3804,14896.0
2016-09-26 10:30:00,176.07,176.77,176.04,176.2,23142.0,161.2705,161.9116,161.243,161.3895,23142.0
2016-09-26 11:00:00,176.18,176.18,174.98,175.53,73557.0,161.3712,161.3712,160.2721,160.7759,73557.0
2016-09-26 11:30:00,175.54,176.53,175.53,176.53,25577.0,160.785,161.6918,160.7759,161.6918,25577.0
2016-09-26 12:00:00,176.5,177.23,176.5,177.11,12738.0,161.6643,162.333,161.6643,162.2231,12738.0
2016-09-26 12:30:00,177.1,177.46,177.0,177.46,12779.0,162.2139,162.5436,162.1223,162.5436,12779.0
2016-09-26 13:00:00,177.44,177.57,177.13,177.13,13751.0,162.5253,162.6444,162.2414,162.2414,13751.0
2016-09-26 13:30:00,177.03,177.26,176.41,176.41,10935.0,162.1498,162.3604,161.5819,161.5819,10935.0
2016-09-26 14:00:00,176.49,176.57,176.2,176.31,19378.0,161.6552,161.7284,161.3895,161.4903,19378.0
2016-09-26 14:30:00,176.32,176.35,175.95,176.16,33560.0,161.4995,161.5269,161.1606,161.3529,33560.0
2016-09-26 15:00:00,176.16,176.62,176.01,176.23,26817.0,161.3529,161.7742,161.2155,161.417,26817.0
2016-09-26 15:30:00,176.14,176.38,175.61,176.23,88370.0,161.3346,161.5544,160.8491,161.417,88370.0
2016-09-27 09:30:00,168.0,169.89,164.64,165.62,429213.0,153.8788,155.6099,150.8012,151.6988,429213.0
2016-09-27 10:00:00,165.5,167.73,165.3,166.73,118661.0,151.5889,153.6315,151.4057,152.7155,118661.0
2016-09-27 10:30:00,166.65,166.72,165.3,165.72,123383.0,152.6423,152.7064,151.4057,151.7904,123383.0
2016-09-27 11:00:00,165.67,167.13,165.46,166.99,164234.0,151.7446,153.0819,151.5523,152.9537,164234.0
2016-09-27 11:30:00,166.9,167.16,166.55,166.94,108778.0,152.8713,153.1094,152.5507,152.9079,108778.0
2016-09-27 12:00:00,166.93,166.96,165.5,166.29,88355.0,152.8987,152.9262,151.5889,152.3125,88355.0
2016-09-27 12:30:00,166.4,166.79,165.51,166.22,82876.0,152.4133,152.7705,151.5981,152.2484,82876.0
2016-09-27 13:00:00,166.25,166.51,165.67,166.34,42546.0,152.2759,152.514,151.7446,152.3583,42546.0
2016-09-27 13:30:00,166.46,167.12,166.32,166.55,81020.0,152.4682,153.0728,152.34,152.5507,81020.0
2016-09-27 14:00:00,166.5,166.58,161.83,164.67,195625.0,152.5049,152.5781,148.2274,150.8287,195625.0
2016-09-27 14:30:00,164.59,166.35,163.4,165.85,95344.0,150.7554,152.3675,149.6654,151.9095,95344.0
2016-09-27 15:00:00,165.96,165.97,164.32,164.54,91905.0,152.0103,152.0194,150.5081,150.7096,91905.0
2016-09-27 15:30:00,164.44,164.65,163.81,164.41,226125.0,150.618,150.8104,150.041,150.5905,226125.0
2016-09-28 09:30:00,164.34,165.17,159.54,163.46,202174.0,150.5264,151.2867,146.1299,149.7204,202174.0
2016-09-28 10:00:00,163.46,164.47,162.04,162.21,59325.0,149.7204,150.6455,148.4198,148.5755,59325.0
2016-09-28 10:30:00,162.42,163.36,161.72,162.73,107301.0,148.7678,149.6288,148.1267,149.0518,107301.0
2016-09-28 11:00:00,162.69,163.07,162.12,162.36,86441.0,149.0151,149.3632,148.493,148.7129,86441.0
2016-09-28 11:30:00,162.36,162.5,161.69,161.84,74357.0,148.7129,148.8411,148.0992,148.2366,74357.0
2016-09-28 12:00:00,161.92,162.37,161.44,162.18,40252.0,148.3098,148.722,147.8702,148.548,40252.0
2016-09-28 12:30:00,162.26,163.79,162.07,163.38,67931.0,148.6213,150.0227,148.4472,149.6471,67931.0
2016-09-28 13:00:00,163.27,163.56,163.01,163.33,11501.0,149.5464,149.812,149.3082,149.6013,11501.0
2016-09-28 13:30:00,163.28,163.79,162.82,163.02,21547.0,149.5555,150.0227,149.1342,149.3174,21547.0
2016-09-28 14:00:00,163.13,163.32,162.0,162.02,38941.0,149.4181,149.5922,148.3831,148.4014,38941.0
2016-09-28 14:30:00,162.15,162.54,161.9,162.17,42400.0,148.5205,148.8777,148.2915,148.5388,42400.0
2016-09-28 15:00:00,162.27,162.37,161.27,162.05,85331.0,148.6304,148.722,147.7145,148.4289,85331.0
2016-09-28 15:30:00,162.04,162.7,162.01,162.32,146255.0,148.4198,149.0243,148.3923,148.6762,146255.0
2016-09-29 09:30:00,162.03,163.18,161.38,161.45,64963.0,148.4106,149.4639,147.8152,147.8793,64963.0
2016-09-29 10:00:00,161.4,161.62,160.61,161.51,95207.0,147.8336,148.0351,147.11,147.9343,95207.0
2016-09-29 10:30:00,161.46,162.09,160.85,161.1,47017.0,147.8885,148.4656,147.3298,147.5588,47017.0
2016-09-29 11:00:00,161.02,161.34,160.96,161.18,26993.0,147.4855,147.7786,147.4305,147.632,26993.0
2016-09-29 11:30:00,161.17,161.68,161.06,161.06,35899.0,147.6229,148.09,147.5221,147.5221,35899.0
2016-09-29 12:00:00,161.17,161.51,161.05,161.32,47322.0,147.6229,147.9343,147.513,147.7603,47322.0
2016-09-29 12:30:00,161.25,161.49,160.63,160.63,36290.0,147.6962,147.916,147.1283,147.1283,36290.0
2016-09-29 13:00:00,160.63,161.13,160.16,160.43,40909.0,147.1283,147.5862,146.6978,146.9451,40909.0
2016-09-29 13:30:00,160.49,160.63,159.36,159.42,37459.0,147.0,147.1283,145.965,146.02,37459.0
2016-09-29 14:00:00,159.51,160.51,159.29,160.47,18194.0,146.1024,147.0184,145.9009,146.9817,18194.0
2016-09-29 14:30:00,160.44,160.85,160.17,160.2,44839.0,146.9542,147.3298,146.7069,146.7344,44839.0
2016-09-29 15:00:00,160.27,160.61,159.85,160.32,38324.0,146.7985,147.11,146.4138,146.8443,38324.0
2016-09-29 15:30:00,160.37,160.52,159.92,160.21,148232.0,146.8901,147.0275,146.478,146.7436,148232.0
2016-09-30 09:30:00,161.03,162.5,160.43,161.45,31802.0,147.4947,148.8411,146.9451,147.8793,31802.0
2016-09-30 10:00:00,161.51,161.51,160.49,160.7,19558.0,147.9343,147.9343,147.0,147.1924,19558.0
2016-09-30 10:30:00,160.89,161.14,160.73,161.05,14399.0,147.3664,147.5954,147.2199,147.513,14399.0
2016-09-30 11:00:00,161.05,161.88,161.0,161.76,18359.0,147.513,148.2732,147.4672,148.1633,18359.0
2016-09-30 11:30:00,161.87,162.0,161.62,161.84,15900.0,148.264,148.3831,148.0351,148.2366,15900.0
2016-09-30 12:00:00,161.96,162.97,161.86,162.43,34150.0,148.3465,149.2716,148.2549,148.777,34150.0
2016-09-30 12:30:00,162.47,162.87,162.1,162.12,14720.0,148.8136,149.18,148.4747,148.493,14720.0
2016-09-30 13:00:00,162.25,162.36,162.0,162.0,12014.0,148.6121,148.7129,148.3831,148.3831,12014.0
2016-09-30 13:30:00,162.0,162.37,161.96,162.21,12980.0,148.3831,148.722,148.3465,148.5755,12980.0
2016-09-30 14:00:00,162.25,162.64,162.14,162.43,25916.0,148.6121,148.9693,148.5114,148.777,25916.0
2016-09-30 14:30:00,162.47,162.53,162.28,162.33,17626.0,148.8136,148.8686,148.6396,148.6854,17626.0
2016-09-30 15:00:00,162.4,162.88,162.32,162.69,33188.0,148.7495,149.1892,148.6762,149.0151,33188.0
2016-09-30 15:30:00,162.73,162.83,162.05,162.14,75694.0,149.0518,149.1434,148.4289,148.5114,75694.0
2016-10-03 09:30:00,161.98,162.04,160.64,160.96,21454.0,148.3648,148.4198,147.1374,147.4305,21454.0
2016-10-03 10:00:00,160.76,160.94,159.2,160.0,57697.0,147.2473,147.4122,145.8185,146.5512,57697.0
2016-10-03 10:30:00,159.9,161.28,159.89,160.71,20545.0,146.4596,147.7236,146.4505,147.2015,20545.0
2016-10-03 11:00:00,160.76,160.85,160.21,160.32,13258.0,147.2473,147.3298,146.7436,146.8443,13258.0
2016-10-03 11:30:00,160.29,161.16,160.2,160.61,25258.0,146.8169,147.6137,146.7344,147.11,25258.0
2016-10-03 12:00:00,160.56,160.6,159.87,160.03,17522.0,147.0642,147.1008,146.4322,146.5787,17522.0
2016-10-03 12:30:00,160.04,160.04,159.26,159.42,16934.0,146.5879,146.5879,145.8734,146.02,16934.0
2016-10-03 13:00:00,159.54,159.69,159.1,159.16,38125.0,146.1299,146.2673,145.7269,145.7818,38125.0
2016-10-03 13:30:00,159.14,159.34,158.88,159.24,21921.0,145.7635,145.9467,145.5254,145.8551,21921.0
2016-10-03 14:00:00,159.22,159.57,159.07,159.42,34212.0,145.8368,146.1574,145.6994,146.02,34212.0
2016-10-03 14:30:00,159.3,159.7,159.3,159.44,28494.0,145.9101,146.2764,145.9101,146.0383,28494.0
2016-10-03 15:00:00,159.47,159.61,159.13,159.37,18544.0,146.0658,146.194,145.7544,145.9742,18544.0
2016-10-03 15:30:00,159.4,159.77,159.02,159.44,63041.0,146.0017,146.3406,145.6536,146.0383,63041.0
2016-10-04 09:30:00,159.79,160.9,159.67,159.71,25931.0,146.3589,147.3756,146.249,146.2856,25931.0
2016-10-04 10:00:00,159.8,160.31,159.04,159.13,14518.0,146.368,146.8352,145.6719,145.7544,14518.0
2016-10-04 10:30:00,159.14,160.77,159.13,160.28,30366.0,145.7635,147.2565,145.7544,146.8077,30366.0
2016-10-04 11:00:00,160.31,160.36,159.21,159.47,17137.0,146.8352,146.881,145.8276,146.0658,17137.0
2016-10-04 11:30:00,159.51,159.84,159.14,159.14,31329.0,146.1024,146.4047,145.7635,145.7635,31329.0
2016-10-04 12:00:00,159.16,159.28,158.84,159.05,18109.0,145.7818,145.8917,145.4887,145.6811,18109.0
2016-10-04 12:30:00,159.07,159.3,158.94,159.04,12174.0,145.6994,145.9101,145.5803,145.6719,12174.0
2016-10-04 13:00:00,158.94,159.08,157.97,158.14,21156.0,145.5803,145.7086,144.6919,144.8476,21156.0
2016-10-04 13:30:00,158.05,158.05,157.72,157.93,17064.0,144.7651,144.7651,144.4629,144.6552,17064.0
2016-10-04 14:00:00,157.81,157.95,157.39,157.45,19840.0,144.5453,144.6735,144.1606,144.2156,19840.0
2016-10-04 14:30:00,157.46,157.67,156.98,156.98,23061.0,144.2247,144.4171,143.7851,143.7851,23061.0
2016-10-04 15:00:00,156.98,157.7,156.91,157.69,30540.0,143.7851,144.4446,143.721,144.4354,30540.0
2016-10-04 15:30:00,157.62,158.41,157.59,157.98,136302.0,144.3713,145.0949,144.3438,144.701,136302.0
2016-10-05 09:30:00,158.29,158.42,157.7,157.7,7853.0,144.985,145.104,144.4446,144.4446,7853.0
2016-10-05 10:00:00,157.7,158.84,157.58,158.66,19028.0,144.4446,145.4887,144.3346,145.3239,19028.0
2016-10-05 10:30:00,158.74,158.76,158.04,158.72,12620.0,145.3971,145.4155,144.756,145.3788,12620.0
2016-10-05 11:00:00,158.54,158.73,158.2,158.44,8714.0,145.2139,145.388,144.9025,145.1224,8714.0
2016-10-05 11:30:00,158.59,159.04,158.5,158.81,12170.0,145.2597,145.6719,145.1773,145.4613,12170.0
2016-10-05 12:00:00,158.84,159.23,158.82,159.23,14282.0,145.4887,145.846,145.4704,145.846,14282.0
2016-10-05 12:30:00,159.23,159.37,159.15,159.23,13955.0,145.846,145.9742,145.7727,145.846,13955.0
2016-10-05 13:00:00,159.25,159.29,159.06,159.09,15850.0,145.8643,145.9009,145.6902,145.7177,15850.0
2016-10-05 13:30:00,159.06,159.3,158.9,159.17,17939.0,145.6902,145.9101,145.5437,145.791,17939.0
2016-10-05 14:00:00,159.12,159.35,158.69,158.69,17588.0,145.7452,145.9559,145.3513,145.3513,17588.0
2016-10-05 14:30:00,158.69,158.8,158.43,158.52,31411.0,145.3513,145.4521,145.1132,145.1956,31411.0
2016-10-05 15:00:00,158.45,158.53,157.91,157.91,43850.0,145.1315,145.2048,144.6369,144.6369,43850.0
2016-10-05 15:30:00,157.94,158.58,157.91,158.41,69740.0,144.6644,145.2506,144.6369,145.0949,69740.0
2016-10-06 09:30:00,158.3,158.3,157.45,158.03,26092.0,144.9941,144.9941,144.2156,144.7468,26092.0
2016-10-06 10:00:00,158.02,158.09,157.62,158.03,28150.0,144.7377,144.8018,144.3713,144.7468,28150.0
2016-10-06 10:30:00,157.95,158.31,157.57,158.19,8672.0,144.6735,145.0033,144.3255,144.8934,8672.0
2016-10-06 11:00:00,158.23,158.45,157.71,158.45,27188.0,144.93,145.1315,144.4537,145.1315,27188.0
2016-10-06 11:30:00,158.34,158.83,158.16,158.69,11488.0,145.0308,145.4796,144.8659,145.3513,11488.0
2016-10-06 12:00:00,158.7,158.85,158.57,158.81,8925.0,145.3605,145.4979,145.2414,145.4613,8925.0
2016-10-06 12:30:00,158.75,159.0,158.75,158.99,8865.0,145.4063,145.6353,145.4063,145.6261,8865.0
2016-10-06 13:00:00,158.88,159.06,158.75,159.0,15416.0,145.5254,145.6902,145.4063,145.6353,15416.0
2016-10-06 13:30:00,159.0,159.13,158.72,158.86,14720.0,145.6353,145.7544,145.3788,145.5071,14720.0
2016-10-06 14:00:00,158.8,159.07,158.8,158.94,14917.0,145.4521,145.6994,145.4521,145.5803,14917.0
2016-10-06 14:30:00,158.95,159.17,158.79,159.08,21673.0,145.5895,145.791,145.4429,145.7086,21673.0
2016-10-06 15:00:00,159.1,159.18,158.96,159.06,24949.0,145.7269,145.8002,145.5986,145.6902,24949.0
2016-10-06 15:30:00,159.08,159.19,158.93,159.01,40177.0,145.7086,145.8093,145.5712,145.6444,40177.0
2016-10-07 09:30:00,159.0,159.27,157.87,158.14,7522.0,145.6353,145.8826,144.6003,144.8476,7522.0
2016-10-07 10:00:00,158.32,158.88,158.17,158.5,9737.0,145.0124,145.5254,144.875,145.1773,9737.0
2016-10-07 10:30:00,158.5,158.85,158.48,158.53,12531.0,145.1773,145.4979,145.159,145.2048,12531.0
2016-10-07 11:00:00,158.37,158.73,158.34,158.63,7831.0,145.0582,145.388,145.0308,145.2964,7831.0
2016-10-07 11:30:00,158.63,158.63,157.46,157.77,9063.0,145.2964,145.2964,144.2247,144.5087,9063.0
2016-10-07 12:00:00,157.79,158.09,157.53,157.53,4980.0,144.527,144.8018,144.2888,144.2888,4980.0
2016-10-07 12:30:00,157.56,157.77,157.45,157.73,7008.0,144.3163,144.5087,144.2156,144.472,7008.0
2016-10-07 13:00:00,157.62,157.82,157.45,157.82,11875.0,144.3713,144.5545,144.2156,144.5545,11875.0
2016-10-07 13:30:00,157.89,158.21,157.75,157.86,8897.0,144.6186,144.9117,144.4904,144.5911,8897.0
2016-10-07 14:00:00,157.87,158.14,157.76,157.83,7140.0,144.6003,144.8476,144.4995,144.5636,7140.0
2016-10-07 14:30:00,157.84,158.02,157.84,157.87,5900.0,144.5728,144.7377,144.5728,144.6003,5900.0
2016-10-07 15:00:00,157.95,157.98,157.59,157.59,12060.0,144.6735,144.701,144.3438,144.3438,12060.0
2016-10-07 15:30:00,157.59,157.62,157.31,157.43,53047.0,144.3438,144.3713,144.0873,144.1972,53047.0
2016-10-10 09:30:00,158.09,159.02,158.09,158.7,10342.0,144.8018,145.6536,144.8018,145.3605,10342.0
2016-10-10 10:00:00,158.65,158.81,158.24,158.68,30567.0,145.3147,145.4613,144.9392,145.3422,30567.0
2016-10-10 10:30:00,158.54,158.87,158.35,158.4,16512.0,145.2139,145.5162,145.0399,145.0857,16512.0
2016-10-10 11:00:00,158.44,158.45,158.03,158.28,14389.0,145.1224,145.1315,144.7468,144.9758,14389.0
2016-10-10 11:30:00,158.29,158.36,157.9,157.98,20653.0,144.985,145.0491,144.6277,144.701,20653.0
2016-10-10 12:00:00,157.95,158.35,157.95,158.33,13555.0,144.6735,145.0399,144.6735,145.0216,13555.0
2016-10-10 12:30:00,158.22,158.43,158.18,158.25,7211.0,144.9208,145.1132,144.8842,144.9483,7211.0
2016-10-10 13:00:00,158.33,158.52,158.29,158.36,9596.0,145.0216,145.1956,144.985,145.0491,9596.0
2016-10-10 13:30:00,158.33,158.36,158.12,158.22,5349.0,145.0216,145.0491,144.8293,144.9208,5349.0
2016-10-10 14:00:00,158.21,158.48,158.21,158.48,10954.0,144.9117,145.159,144.9117,145.159,10954.0
2016-10-10 14:30:00,158.43,158.51,158.29,158.37,9759.0,145.1132,145.1865,144.985,145.0582,9759.0
2016-10-10 15:00:00,158.39,158.39,158.08,158.12,10038.0,145.0766,145.0766,144.7926,144.8293,10038.0
2016-10-10 15:30:00,158.08,158.18,157.92,158.05,32162.0,144.7926,144.8842,144.6461,144.7651,32162.0
2016-10-11 09:30:00,157.73,157.73,157.1,157.31,12192.0,144.472,144.472,143.895,144.0873,12192.0
2016-10-11 10:00:00,157.32,157.49,156.8,156.8,14464.0,144.0965,144.2522,143.6202,143.6202,14464.0
2016-10-11 10:30:00,156.89,156.99,156.6,156.64,20057.0,143.7026,143.7942,143.437,143.4737,20057.0
2016-10-11 11:00:00,156.64,156.64,156.15,156.26,25453.0,143.4737,143.4737,143.0248,143.1256,25453.0
2016-10-11 11:30:00,156.17,156.46,156.11,156.32,20106.0,143.0432,143.3088,142.9882,143.1806,20106.0
2016-10-11 12:00:00,156.32,156.62,156.32,156.54,10567.0,143.1806,143.4553,143.1806,143.3821,10567.0
2016-10-11 12:30:00,156.49,156.63,156.34,156.48,9030.0,143.3363,143.4645,143.1989,143.3271,9030.0
2016-10-11 13:00:00,156.39,156.39,155.95,156.19,16257.0,143.2447,143.2447,142.8417,143.0615,16257.0
2016-10-11 13:30:00,156.16,156.16,155.85,155.87,37579.0,143.034,143.034,142.7501,142.7684,37579.0
2016-10-11 14:00:00,155.88,156.07,155.73,155.96,14264.0,142.7775,142.9516,142.6401,142.8508,14264.0
2016-10-11 14:30:00,156.04,156.33,155.9,156.3,9166.0,142.9241,143.1897,142.7959,143.1622,9166.0
2016-10-11 15:00:00,156.22,156.42,156.08,156.2,21766.0,143.089,143.2721,142.9607,143.0706,21766.0
2016-10-11 15:30:00,156.17,156.29,156.07,156.17,35507.0,143.0432,143.1531,142.9516,143.0432,35507.0
2016-10-12 09:30:00,156.38,156.38,155.69,155.98,18385.0,143.2355,143.2355,142.6035,142.8691,18385.0
2016-10-12 10:00:00,156.01,156.91,155.88,156.35,31239.0,142.8966,143.721,142.7775,143.208,31239.0
2016-10-12 10:30:00,156.46,156.53,155.83,156.0,34987.0,143.3088,143.3729,142.7317,142.8874,34987.0
2016-10-12 11:00:00,156.0,156.17,155.87,156.03,21268.0,142.8874,143.0432,142.7684,142.9149,21268.0
2016-10-12 11:30:00,156.15,156.2,155.87,155.94,26533.0,143.0248,143.0706,142.7684,142.8325,26533.0
2016-10-12 12:00:00,155.98,156.07,155.85,156.0,33768.0,142.8691,142.9516,142.7501,142.8874,33768.0
2016-10-12 12:30:00,155.98,156.31,155.95,156.31,16383.0,142.8691,143.1714,142.8417,143.1714,16383.0
2016-10-12 13:00:00,156.35,156.69,156.23,156.69,10219.0,143.208,143.5195,143.0981,143.5195,10219.0
2016-10-12 13:30:00,156.77,156.77,156.33,156.53,28722.0,143.5927,143.5927,143.1897,143.3729,28722.0
2016-10-12 14:00:00,156.64,156.93,156.33,156.4,15980.0,143.4737,143.7393,143.1897,143.2538,15980.0
2016-10-12 14:30:00,156.4,156.56,156.07,156.15,31833.0,143.2538,143.4004,142.9516,143.0248,31833.0
2016-10-12 15:00:00,156.05,156.3,155.92,156.12,65756.0,142.9332,143.1622,142.8142,142.9974,65756.0
2016-10-12 15:30:00,156.11,156.3,156.04,156.16,62553.0,142.9882,143.1622,142.9241,143.034,62553.0
2016-10-13 09:30:00,154.99,155.65,154.51,154.77,22110.0,141.9623,142.5669,141.5227,141.7608,22110.0
2016-10-13 10:00:00,154.78,155.5,154.5,155.39,21790.0,141.77,142.4295,141.5135,142.3287,21790.0
2016-10-13 10:30:00,155.47,155.76,155.12,155.2,23924.0,142.402,142.6676,142.0814,142.1547,23924.0
2016-10-13 11:00:00,155.27,156.37,155.01,156.25,22875.0,142.2188,143.2263,141.9807,143.1164,22875.0
2016-10-13 11:30:00,156.33,156.49,156.22,156.3,18518.0,143.1897,143.3363,143.089,143.1622,18518.0
2016-10-13 12:00:00,156.26,156.41,156.03,156.2,13824.0,143.1256,143.263,142.9149,143.0706,13824.0
2016-10-13 12:30:00,156.13,156.22,155.57,156.02,34845.0,143.0065,143.089,142.4936,142.9058,34845.0
2016-10-13 13:00:00,155.98,156.03,155.59,155.76,12915.0,142.8691,142.9149,142.5119,142.6676,12915.0
2016-10-13 13:30:00,155.74,156.08,155.31,156.07,20085.0,142.6493,142.9607,142.2554,142.9516,20085.0
2016-10-13 14:00:00,156.07,156.11,155.83,155.94,23990.0,142.9516,142.9882,142.7317,142.8325,23990.0
2016-10-13 14:30:00,156.0,156.07,155.81,155.9,25176.0,142.8874,142.9516,142.7134,142.7959,25176.0
2016-10-13 15:00:00,155.94,155.96,155.64,155.84,38665.0,142.8325,142.8508,142.5577,142.7409,38665.0
2016-10-13 15:30:00,155.76,155.83,155.03,155.23,65576.0,142.6676,142.7317,141.999,142.1822,65576.0
2016-10-14 09:30:00,156.36,156.87,155.9,156.49,9622.0,143.2172,143.6843,142.7959,143.3363,9622.0
2016-10-14 10:00:00,156.58,157.29,156.57,157.15,13100.0,143.4187,144.069,143.4095,143.9408,13100.0
2016-10-14 10:30:00,157.21,157.28,156.6,156.6,13385.0,143.9957,144.0599,143.437,143.437,13385.0
2016-10-14 11:00:00,156.61,156.61,155.96,156.33,25623.0,143.4462,143.4462,142.8508,143.1897,25623.0
2016-10-14 11:30:00,156.18,156.42,155.69,155.69,18913.0,143.0523,143.2721,142.6035,142.6035,18913.0
2016-10-14 12:00:00,155.64,155.7,155.11,155.21,15904.0,142.5577,142.6127,142.0723,142.1639,15904.0
2016-10-14 12:30:00,155.23,155.44,155.23,155.42,7832.0,142.1822,142.3745,142.1822,142.3562,7832.0
2016-10-14 13:00:00,155.38,155.5,155.0,155.47,14045.0,142.3196,142.4295,141.9715,142.402,14045.0
2016-10-14 13:30:00,155.44,155.78,155.43,155.63,14956.0,142.3745,142.6859,142.3654,142.5485,14956.0
2016-10-14 14:00:00,155.53,155.58,155.13,155.53,11262.0,142.457,142.5028,142.0906,142.457,11262.0
2016-10-14 14:30:00,155.48,155.48,155.09,155.09,8835.0,142.4112,142.4112,142.0539,142.0539,8835.0
2016-10-14 15:00:00,155.11,155.25,155.01,155.15,12738.0,142.0723,142.2005,141.9807,142.1089,12738.0
2016-10-14 15:30:00,155.16,155.57,155.16,155.25,42283.0,142.1181,142.4936,142.1181,142.2005,42283.0
2016-10-17 09:30:00,155.0,155.51,154.7,154.81,9653.0,141.9715,142.4386,141.6967,141.7975,9653.0
2016-10-17 10:00:00,154.81,155.07,154.64,155.01,7085.0,141.7975,142.0356,141.6418,141.9807,7085.0
2016-10-17 10:30:00,154.93,154.96,154.5,154.75,10798.0,141.9074,141.9349,141.5135,141.7425,10798.0
2016-10-17 11:00:00,154.81,154.89,154.56,154.74,8390.0,141.7975,141.8707,141.5685,141.7334,8390.0
2016-10-17 11:30:00,154.81,155.47,154.79,155.44,7850.0,141.7975,142.402,141.7792,142.3745,7850.0
2016-10-17 12:00:00,155.45,155.71,155.32,155.51,15971.0,142.3837,142.6218,142.2646,142.4386,15971.0
2016-10-17 12:30:00,155.53,155.68,155.19,155.36,24505.0,142.457,142.5943,142.1455,142.3012,24505.0
2016-10-17 13:00:00,155.31,155.44,155.11,155.12,7633.0,142.2554,142.3745,142.0723,142.0814,7633.0
2016-10-17 13:30:00,155.12,155.31,155.03,155.06,14199.0,142.0814,142.2554,141.999,142.0265,14199.0
2016-10-17 14:00:00,155.13,155.27,155.03,155.18,6280.0,142.0906,142.2188,141.999,142.1364,6280.0
2016-10-17 14:30:00,155.15,155.15,154.81,154.91,13838.0,142.1089,142.1089,141.7975,141.8891,13838.0
2016-10-17 15:00:00,154.87,154.93,154.84,154.89,8008.0,141.8524,141.9074,141.825,141.8707,8008.0
2016-10-17 15:30:00,154.89,155.04,154.66,154.76,50733.0,141.8707,142.0081,141.6601,141.7517,50733.0
2016-10-18 09:30:00,156.16,156.58,155.35,155.68,8077.0,143.034,143.4187,142.2921,142.5943,8077.0
2016-10-18 10:00:00,155.69,155.77,155.17,155.41,3100.0,142.6035,142.6768,142.1272,142.347,3100.0
2016-10-18 10:30:00,155.35,155.68,155.25,155.37,5360.0,142.2921,142.5943,142.2005,142.3104,5360.0
2016-10-18 11:00:00,155.51,155.63,154.89,155.63,37561.0,142.4386,142.5485,141.8707,142.5485,37561.0
2016-10-18 11:30:00,155.72,155.95,155.34,155.87,9053.0,142.631,142.8417,142.2829,142.7684,9053.0
2016-10-18 12:00:00,155.77,155.97,155.64,155.77,7434.0,142.6768,142.86,142.5577,142.6768,7434.0
2016-10-18 12:30:00,155.75,155.85,155.52,155.61,11326.0,142.6585,142.7501,142.4478,142.5302,11326.0
2016-10-18 13:00:00,155.67,155.9,155.63,155.9,6492.0,142.5852,142.7959,142.5485,142.7959,6492.0
2016-10-18 13:30:00,155.85,155.9,155.72,155.9,7515.0,142.7501,142.7959,142.631,142.7959,7515.0
2016-10-18 14:00:00,155.88,155.91,155.68,155.68,11080.0,142.7775,142.805,142.5943,142.5943,11080.0
2016-10-18 14:30:00,155.72,155.77,155.51,155.76,42672.0,142.631,142.6768,142.4386,142.6676,42672.0
2016-10-18 15:00:00,155.84,156.12,155.76,155.79,16618.0,142.7409,142.9974,142.6676,142.6951,16618.0
2016-10-18 15:30:00,155.75,155.93,155.69,155.86,47362.0,142.6585,142.8233,142.6035,142.7592,47362.0
2016-10-19 09:30:00,155.78,156.72,155.58,156.09,13128.0,142.6859,143.5469,142.5028,142.9699,13128.0
2016-10-19 10:00:00,156.03,156.09,155.56,155.9,8969.0,142.9149,142.9699,142.4844,142.7959,8969.0
2016-10-19 10:30:00,155.99,156.2,155.86,155.99,7931.0,142.8783,143.0706,142.7592,142.8783,7931.0
2016-10-19 11:00:00,156.06,156.45,155.98,156.34,9200.0,142.9424,143.2996,142.8691,143.1989,9200.0
2016-10-19 11:30:00,156.38,156.51,155.95,156.04,14268.0,143.2355,143.3546,142.8417,142.9241,14268.0
2016-10-19 12:00:00,156.13,156.28,156.02,156.28,5752.0,143.0065,143.1439,142.9058,143.1439,5752.0
2016-10-19 12:30:00,156.25,156.38,156.13,156.19,4076.0,143.1164,143.2355,143.0065,143.0615,4076.0
2016-10-19 13:00:00,156.17,156.17,155.9,156.07,5159.0,143.0432,143.0432,142.7959,142.9516,5159.0
2016-10-19 13:30:00,156.09,156.09,155.69,155.75,8720.0,142.9699,142.9699,142.6035,142.6585,8720.0
2016-10-19 14:00:00,155.79,155.88,155.6,155.66,7185.0,142.6951,142.7775,142.5211,142.576,7185.0
2016-10-19 14:30:00,155.65,155.65,155.3,155.46,6716.0,142.5669,142.5669,142.2463,142.3928,6716.0
2016-10-19 15:00:00,155.5,155.96,155.5,155.67,18432.0,142.4295,142.8508,142.4295,142.5852,18432.0
2016-10-19 15:30:00,155.63,155.65,155.28,155.31,28845.0,142.5485,142.5669,142.228,142.2554,28845.0
2016-10-20 09:30:00,154.69,155.23,154.4,155.12,12351.0,141.6876,142.1822,141.4219,142.0814,12351.0
2016-10-20 10:00:00,155.04,155.04,154.49,154.67,5640.0,142.0081,142.0081,141.5044,141.6692,5640.0
2016-10-20 10:30:00,154.46,154.46,153.41,153.55,10285.0,141.4769,141.4769,140.5151,140.6434,10285.0
2016-10-20 11:00:00,153.64,153.74,153.19,153.19,10520.0,140.7258,140.8174,140.3136,140.3136,10520.0
2016-10-20 11:30:00,153.24,153.46,152.83,153.24,17016.0,140.3594,140.5609,139.9839,140.3594,17016.0
2016-10-20 12:00:00,153.38,153.48,153.0,153.06,24301.0,140.4877,140.5793,140.1396,140.1946,24301.0
2016-10-20 12:30:00,153.11,153.44,153.11,153.33,2600.0,140.2404,140.5426,140.2404,140.4419,2600.0
2016-10-20 13:00:00,153.38,153.62,153.38,153.47,3436.0,140.4877,140.7075,140.4877,140.5701,3436.0
2016-10-20 13:30:00,153.62,154.1,153.56,153.78,22767.0,140.7075,141.1472,140.6525,140.854,22767.0
2016-10-20 14:00:00,153.77,153.89,153.64,153.77,12671.0,140.8449,140.9548,140.7258,140.8449,12671.0
2016-10-20 14:30:00,153.83,154.12,153.71,153.98,17343.0,140.8998,141.1655,140.7899,141.0372,17343.0
2016-10-20 15:00:00,153.94,154.0,153.03,153.34,42626.0,141.0006,141.0556,140.1671,140.451,42626.0
2016-10-20 15:30:00,153.34,153.62,153.09,153.31,48539.0,140.451,140.7075,140.222,140.4236,48539.0
2016-10-21 09:30:00,152.77,153.44,152.35,153.24,20261.0,139.9289,140.5426,139.5442,140.3594,20261.0
2016-10-21 10:00:00,153.15,154.04,153.14,154.0,19115.0,140.277,141.0922,140.2678,141.0556,19115.0
2016-10-21 10:30:00,153.98,154.2,153.53,153.9,28842.0,141.0372,141.2387,140.6251,140.964,28842.0
2016-10-21 11:00:00,153.9,154.64,153.83,154.64,16311.0,140.964,141.6418,140.8998,141.6418,16311.0
2016-10-21 11:30:00,154.59,154.78,154.24,154.78,17366.0,141.596,141.77,141.2754,141.77,17366.0
2016-10-21 12:00:00,154.84,155.44,154.82,155.14,41611.0,141.825,142.3745,141.8066,142.0997,41611.0
2016-10-21 12:30:00,155.18,155.29,154.96,155.12,12077.0,142.1364,142.2371,141.9349,142.0814,12077.0
2016-10-21 13:00:00,155.21,155.61,155.12,155.23,21014.0,142.1639,142.5302,142.0814,142.1822,21014.0
2016-10-21 13:30:00,155.23,155.7,155.02,155.36,22868.0,142.1822,142.6127,141.9898,142.3012,22868.0
2016-10-21 14:00:00,155.32,155.64,155.21,155.61,27177.0,142.2646,142.5577,142.1639,142.5302,27177.0
2016-10-21 14:30:00,155.66,155.85,155.55,155.8,22537.0,142.576,142.7501,142.4753,142.7043,22537.0
2016-10-21 15:00:00,155.77,155.8,155.08,155.22,22747.0,142.6768,142.7043,142.0448,142.173,22747.0
2016-10-21 15:30:00,155.19,155.43,154.96,154.96,67145.0,142.1455,142.3654,141.9349,141.9349,67145.0
2016-10-24 09:30:00,156.84,156.84,155.74,156.4,5568.0,143.6568,143.6568,142.6493,143.2538,5568.0
2016-10-24 10:00:00,156.47,156.71,155.58,155.77,11759.0,143.3179,143.5378,142.5028,142.6768,11759.0
2016-10-24 10:30:00,155.75,155.79,155.04,155.34,13323.0,142.6585,142.6951,142.0081,142.2829,13323.0
2016-10-24 11:00:00,155.27,155.41,154.99,154.99,9985.0,142.2188,142.347,141.9623,141.9623,9985.0
2016-10-24 11:30:00,154.98,155.26,154.96,155.05,19660.0,141.9532,142.2096,141.9349,142.0173,19660.0
2016-10-24 12:00:00,155.07,155.13,154.93,155.0,16029.0,142.0356,142.0906,141.9074,141.9715,16029.0
2016-10-24 12:30:00,154.99,155.1,154.78,155.1,8844.0,141.9623,142.0631,141.77,142.0631,8844.0
2016-10-24 13:00:00,155.04,155.08,154.68,154.88,6314.0,142.0081,142.0448,141.6784,141.8616,6314.0
2016-10-24 13:30:00,154.89,154.98,154.75,154.76,6235.0,141.8707,141.9532,141.7425,141.7517,6235.0
2016-10-24 14:00:00,154.76,154.82,154.53,154.63,8641.0,141.7517,141.8066,141.541,141.6326,8641.0
2016-10-24 14:30:00,154.59,154.7,154.54,154.59,7938.0,141.596,141.6967,141.5502,141.596,7938.0
2016-10-24 15:00:00,154.59,154.76,154.45,154.63,13506.0,141.596,141.7517,141.4677,141.6326,13506.0
2016-10-24 15:30:00,154.59,154.59,154.32,154.36,26216.0,141.596,141.596,141.3487,141.3853,26216.0
2016-10-25 09:30:00,153.95,154.43,153.42,153.63,14038.0,141.0098,141.4494,140.5243,140.7167,14038.0
2016-10-25 10:00:00,153.6,153.72,152.97,153.06,33295.0,140.6892,140.7991,140.1121,140.1946,33295.0
2016-10-25 10:30:00,153.05,153.37,152.65,153.33,31520.0,140.1854,140.4785,139.819,140.4419,31520.0
2016-10-25 11:00:00,153.33,153.58,153.19,153.19,11613.0,140.4419,140.6709,140.3136,140.3136,11613.0
2016-10-25 11:30:00,153.25,153.37,153.06,153.19,10875.0,140.3686,140.4785,140.1946,140.3136,10875.0
2016-10-25 12:00:00,153.1,153.18,152.65,152.73,13923.0,140.2312,140.3045,139.819,139.8923,13923.0
2016-10-25 12:30:00,152.74,153.23,152.64,153.19,13481.0,139.9015,140.3503,139.8099,140.3136,13481.0
2016-10-25 13:00:00,153.23,153.65,153.22,153.63,9338.0,140.3503,140.735,140.3411,140.7167,9338.0
2016-10-25 13:30:00,153.49,153.61,153.06,153.06,11882.0,140.5884,140.6983,140.1946,140.1946,11882.0
2016-10-25 14:00:00,153.16,153.64,153.16,153.5,14427.0,140.2862,140.7258,140.2862,140.5976,14427.0
2016-10-25 14:30:00,153.55,153.61,153.23,153.44,23269.0,140.6434,140.6983,140.3503,140.5426,23269.0
2016-10-25 15:00:00,153.5,153.67,153.28,153.39,36272.0,140.5976,140.7533,140.3961,140.4968,36272.0
2016-10-25 15:30:00,153.37,153.37,152.9,153.0,77511.0,140.4785,140.4785,140.048,140.1396,77511.0
2016-10-26 09:30:00,152.23,153.27,152.23,153.26,10385.0,139.4343,140.3869,139.4343,140.3778,10385.0
2016-10-26 10:00:00,153.32,154.4,153.31,154.39,13931.0,140.4327,141.4219,140.4236,141.4128,13931.0
2016-10-26 10:30:00,154.39,155.34,154.19,155.31,32004.0,141.4128,142.2829,141.2296,142.2554,32004.0
2016-10-26 11:00:00,155.36,155.58,154.94,155.06,10263.0,142.3012,142.5028,141.9165,142.0265,10263.0
2016-10-26 11:30:00,155.06,155.16,154.7,154.94,16980.0,142.0265,142.1181,141.6967,141.9165,16980.0
2016-10-26 12:00:00,154.86,155.09,154.85,155.01,8726.0,141.8433,142.0539,141.8341,141.9807,8726.0
2016-10-26 12:30:00,155.0,155.14,154.96,155.01,9609.0,141.9715,142.0997,141.9349,141.9807,9609.0
2016-10-26 13:00:00,155.02,155.1,154.82,155.03,20298.0,141.9898,142.0631,141.8066,141.999,20298.0
2016-10-26 13:30:00,155.0,155.05,154.58,154.68,20641.0,141.9715,142.0173,141.5868,141.6784,20641.0
2016-10-26 14:00:00,154.64,154.72,154.1,154.68,20105.0,141.6418,141.715,141.1472,141.6784,20105.0
2016-10-26 14:30:00,154.68,154.68,154.44,154.66,10414.0,141.6784,141.6784,141.4586,141.6601,10414.0
2016-10-26 15:00:00,154.66,154.67,154.51,154.55,12021.0,141.6601,141.6692,141.5227,141.5593,12021.0
2016-10-26 15:30:00,154.56,154.76,154.48,154.71,46929.0,141.5685,141.7517,141.4952,141.7059,46929.0
2016-10-27 09:30:00,154.97,154.97,153.07,154.22,5247.0,141.944,141.944,140.2037,141.2571,5247.0
2016-10-27 10:00:00,154.03,154.6,153.76,154.6,18540.0,141.083,141.6051,140.8357,141.6051,18540.0
2016-10-27 10:30:00,154.57,154.75,154.09,154.48,23686.0,141.5776,141.7425,141.138,141.4952,23686.0
2016-10-27 11:00:00,154.52,154.98,154.34,154.72,18181.0,141.5318,141.9532,141.367,141.715,18181.0
2016-10-27 11:30:00,154.78,155.01,154.26,154.82,27309.0,141.77,141.9807,141.2937,141.8066,27309.0
2016-10-27 12:00:00,154.84,154.84,154.35,154.63,16674.0,141.825,141.825,141.3761,141.6326,16674.0
2016-10-27 12:30:00,154.63,154.89,154.47,154.84,22466.0,141.6326,141.8707,141.4861,141.825,22466.0
2016-10-27 13:00:00,154.82,154.93,154.7,154.73,7365.0,141.8066,141.9074,141.6967,141.7242,7365.0
2016-10-27 13:30:00,154.73,155.1,154.68,155.05,18023.0,141.7242,142.0631,141.6784,142.0173,18023.0
2016-10-27 14:00:00,155.05,155.08,154.89,155.04,14886.0,142.0173,142.0448,141.8707,142.0081,14886.0
2016-10-27 14:30:00,155.04,155.04,154.16,154.16,31266.0,142.0081,142.0081,141.2021,141.2021,31266.0
2016-10-27 15:00:00,154.22,154.32,153.66,153.93,15036.0,141.2571,141.3487,140.7441,140.9914,15036.0
2016-10-27 15:30:00,153.87,154.35,153.79,154.25,54107.0,140.9365,141.3761,140.8632,141.2845,54107.0
2016-10-28 09:30:00,154.21,156.08,154.21,155.72,7192.0,141.2479,142.9607,141.2479,142.631,7192.0
2016-10-28 10:00:00,155.58,155.82,155.41,155.67,8900.0,142.5028,142.7226,142.347,142.5852,8900.0
2016-10-28 10:30:00,155.67,156.43,155.67,156.26,15103.0,142.5852,143.2813,142.5852,143.1256,15103.0
2016-10-28 11:00:00,156.22,156.31,155.96,156.0,8244.0,143.089,143.1714,142.8508,142.8874,8244.0
2016-10-28 11:30:00,156.01,156.34,156.01,156.1,9978.0,142.8966,143.1989,142.8966,142.979,9978.0
2016-10-28 12:00:00,156.13,156.77,155.96,156.7,20004.0,143.0065,143.5927,142.8508,143.5286,20004.0
2016-10-28 12:30:00,156.7,156.7,156.44,156.54,23853.0,143.5286,143.5286,143.2905,143.3821,23853.0
2016-10-28 13:00:00,156.58,156.7,155.72,155.92,43413.0,143.4187,143.5286,142.631,142.8142,43413.0
2016-10-28 13:30:00,155.89,155.89,155.05,155.41,21705.0,142.7867,142.7867,142.0173,142.347,21705.0
2016-10-28 14:00:00,155.4,156.18,155.38,155.94,25229.0,142.3379,143.0523,142.3196,142.8325,25229.0
2016-10-28 14:30:00,155.91,156.14,155.7,156.14,41641.0,142.805,143.0157,142.6127,143.0157,41641.0
2016-10-28 15:00:00,156.15,156.15,155.71,155.99,30779.0,143.0248,143.0248,142.6218,142.8783,30779.0
2016-10-28 15:30:00,155.99,156.06,155.38,155.48,67045.0,142.8783,142.9424,142.3196,142.4112,67045.0
2016-10-31 09:30:00,155.85,156.3,155.72,155.72,28007.0,142.7501,143.1622,142.631,142.631,28007.0
2016-10-31 10:00:00,155.72,156.22,155.51,155.96,18880.0,142.631,143.089,142.4386,142.8508,18880.0
2016-10-31 10:30:00,155.97,156.49,155.73,156.39,10094.0,142.86,143.3363,142.6401,143.2447,10094.0
2016-10-31 11:00:00,156.39,156.39,155.85,156.12,59670.0,143.2447,143.2447,142.7501,142.9974,59670.0
2016-10-31 11:30:00,156.23,156.33,155.66,155.72,17002.0,143.0981,143.1897,142.576,142.631,17002.0
2016-10-31 12:00:00,155.75,155.83,155.46,155.79,9638.0,142.6585,142.7317,142.3928,142.6951,9638.0
2016-10-31 12:30:00,155.8,155.88,155.5,155.74,12838.0,142.7043,142.7775,142.4295,142.6493,12838.0
2016-10-31 13:00:00,155.68,155.83,155.37,155.72,19323.0,142.5943,142.7317,142.3104,142.631,19323.0
2016-10-31 13:30:00,155.72,155.73,155.26,155.36,14643.0,142.631,142.6401,142.2096,142.3012,14643.0
2016-10-31 14:00:00,155.43,155.56,155.02,155.02,13994.0,142.3654,142.4844,141.9898,141.9898,13994.0
2016-10-31 14:30:00,155.03,155.4,155.03,155.19,25754.0,141.999,142.3379,141.999,142.1455,25754.0
2016-10-31 15:00:00,155.3,155.34,155.03,155.12,29956.0,142.2463,142.2829,141.999,142.0814,29956.0
2016-10-31 15:30:00,155.15,155.27,154.64,154.69,63053.0,142.1089,142.2188,141.6418,141.6876,63053.0
2016-11-01 09:30:00,155.14,155.56,153.0,154.22,89077.0,142.0997,142.4844,140.1396,141.2571,89077.0
2016-11-01 10:00:00,154.19,154.45,153.54,154.42,71575.0,141.2296,141.4677,140.6342,141.4403,71575.0
2016-11-01 10:30:00,154.37,154.68,153.97,154.59,47182.0,141.3945,141.6784,141.0281,141.596,47182.0
2016-11-01 11:00:00,154.57,154.58,153.68,153.81,24491.0,141.5776,141.5868,140.7625,140.8815,24491.0
2016-11-01 11:30:00,153.79,154.0,153.58,153.89,24740.0,140.8632,141.0556,140.6709,140.9548,24740.0
2016-11-01 12:00:00,153.88,153.91,153.24,153.5,26260.0,140.9456,140.9731,140.3594,140.5976,26260.0
2016-11-01 12:30:00,153.58,153.72,153.25,153.49,32421.0,140.6709,140.7991,140.3686,140.5884,32421.0
2016-11-01 13:00:00,153.52,153.54,153.09,153.5,18369.0,140.6159,140.6342,140.222,140.5976,18369.0
2016-11-01 13:30:00,153.5,153.51,152.98,152.98,16991.0,140.5976,140.6067,140.1213,140.1213,16991.0
2016-11-01 14:00:00,152.99,153.0,151.92,152.59,21349.0,140.1305,140.1396,139.1504,139.7641,21349.0
2016-11-01 14:30:00,152.54,152.62,152.3,152.44,15098.0,139.7183,139.7916,139.4985,139.6267,15098.0
2016-11-01 15:00:00,152.38,152.51,151.96,152.49,20819.0,139.5717,139.6908,139.187,139.6725,20819.0
2016-11-01 15:30:00,152.51,152.83,152.22,152.23,88843.0,139.6908,139.9839,139.4252,139.4343,88843.0
2016-11-02 09:30:00,152.01,153.28,151.88,152.6,15172.0,139.2328,140.3961,139.1138,139.7732,15172.0
2016-11-02 10:00:00,152.46,152.73,152.11,152.27,8721.0,139.645,139.8923,139.3244,139.471,8721.0
2016-11-02 10:30:00,152.26,152.77,152.11,152.6,8574.0,139.4618,139.9289,139.3244,139.7732,8574.0
2016-11-02 11:00:00,152.61,152.72,152.21,152.29,10148.0,139.7824,139.8831,139.416,139.4893,10148.0
2016-11-02 11:30:00,152.3,152.32,152.01,152.03,22493.0,139.4985,139.5168,139.2328,139.2511,22493.0
2016-11-02 12:00:00,152.01,152.34,152.01,152.32,20816.0,139.2328,139.5351,139.2328,139.5168,20816.0
2016-11-02 12:30:00,152.38,152.85,152.34,152.71,26329.0,139.5717,140.0022,139.5351,139.874,26329.0
2016-11-02 13:00:00,152.74,152.83,152.14,152.53,14269.0,139.9015,139.9839,139.3519,139.7091,14269.0
2016-11-02 13:30:00,152.58,152.66,152.48,152.48,27949.0,139.7549,139.8282,139.6633,139.6633,27949.0
2016-11-02 14:00:00,152.48,152.63,151.8,152.21,33195.0,139.6633,139.8007,139.0405,139.416,33195.0
2016-11-02 14:30:00,152.19,152.28,151.9,152.03,23309.0,139.3977,139.4801,139.1321,139.2511,23309.0
2016-11-02 15:00:00,152.02,152.22,151.64,152.0,21986.0,139.242,139.4252,138.8939,139.2237,21986.0
2016-11-02 15:30:00,151.91,151.98,151.63,151.69,77622.0,139.1412,139.2053,138.8848,138.9397,77622.0
2016-11-03 09:30:00,151.44,152.48,150.95,151.67,38964.0,138.7107,139.6633,138.2619,138.9214,38964.0
2016-11-03 10:00:00,151.66,152.45,151.45,152.33,19300.0,138.9122,139.6358,138.7199,139.5259,19300.0
2016-11-03 10:30:00,152.28,152.4,151.91,151.91,32403.0,139.4801,139.59,139.1412,139.1412,32403.0
2016-11-03 11:00:00,151.87,152.27,151.84,152.22,27630.0,139.1046,139.471,139.0771,139.4252,27630.0
2016-11-03 11:30:00,152.25,152.73,152.17,152.65,13500.0,139.4527,139.8923,139.3794,139.819,13500.0
2016-11-03 12:00:00,152.69,152.95,152.56,152.76,8276.0,139.8557,140.0938,139.7366,139.9198,8276.0
2016-11-03 12:30:00,152.77,153.01,152.59,152.96,4667.0,139.9289,140.1488,139.7641,140.103,4667.0
2016-11-03 13:00:00,152.97,153.14,152.73,153.11,7139.0,140.1121,140.2678,139.8923,140.2404,7139.0
2016-11-03 13:30:00,153.04,153.07,152.81,153.06,11480.0,140.1763,140.2037,139.9656,140.1946,11480.0
2016-11-03 14:00:00,153.08,153.41,152.95,153.24,9995.0,140.2129,140.5151,140.0938,140.3594,9995.0
2016-11-03 14:30:00,153.35,153.39,153.17,153.33,8445.0,140.4602,140.4968,140.2953,140.4419,8445.0
2016-11-03 15:00:00,153.34,153.36,153.11,153.22,10097.0,140.451,140.4694,140.2404,140.3411,10097.0
2016-11-03 15:30:00,153.18,153.23,152.74,152.96,44280.0,140.3045,140.3503,139.9015,140.103,44280.0
2016-11-04 09:30:00,152.78,154.3,152.09,153.56,13838.0,139.9381,141.3303,139.3061,140.6525,13838.0
2016-11-04 10:00:00,153.56,154.3,153.56,154.0,15188.0,140.6525,141.3303,140.6525,141.0556,15188.0
2016-11-04 10:30:00,153.97,154.17,153.65,153.94,11477.0,141.0281,141.2113,140.735,141.0006,11477.0
2016-11-04 11:00:00,153.91,154.01,153.84,153.99,16745.0,140.9731,141.0647,140.909,141.0464,16745.0
2016-11-04 11:30:00,153.99,154.06,153.88,153.95,10047.0,141.0464,141.1105,140.9456,141.0098,10047.0
2016-11-04 12:00:00,153.99,154.33,153.95,154.26,21262.0,141.0464,141.3578,141.0098,141.2937,21262.0
2016-11-04 12:30:00,154.25,154.29,154.1,154.11,11575.0,141.2845,141.3212,141.1472,141.1563,11575.0
2016-11-04 13:00:00,154.1,154.3,154.05,154.24,8370.0,141.1472,141.3303,141.1014,141.2754,8370.0
2016-11-04 13:30:00,154.24,154.32,154.16,154.3,11808.0,141.2754,141.3487,141.2021,141.3303,11808.0
2016-11-04 14:00:00,154.27,154.3,154.14,154.17,8552.0,141.3029,141.3303,141.1838,141.2113,8552.0
2016-11-04 14:30:00,154.17,154.18,153.51,153.51,17834.0,141.2113,141.2204,140.6067,140.6067,17834.0
2016-11-04 15:00:00,153.49,153.49,153.1,153.14,15550.0,140.5884,140.5884,140.2312,140.2678,15550.0
2016-11-04 15:30:00,153.14,153.14,152.66,152.75,36426.0,140.2678,140.2678,139.8282,139.9106,36426.0
2016-11-07 09:30:00,155.31,155.8,153.84,154.44,28593.0,142.2554,142.7043,140.909,141.4586,28593.0
2016-11-07 10:00:00,154.45,154.54,154.27,154.27,9921.0,141.4677,141.5502,141.3029,141.3029,9921.0
2016-11-07 10:30:00,154.39,154.51,153.98,153.98,19260.0,141.4128,141.5227,141.0372,141.0372,19260.0
2016-11-07 11:00:00,154.0,155.32,153.98,155.02,51968.0,141.0556,142.2646,141.0372,141.9898,51968.0
2016-11-07 11:30:00,155.02,155.2,154.99,155.12,16353.0,141.9898,142.1547,141.9623,142.0814,16353.0
2016-11-07 12:00:00,155.14,155.19,155.04,155.1,13504.0,142.0997,142.1455,142.0081,142.0631,13504.0
2016-11-07 12:30:00,155.11,155.18,154.99,155.1,8090.0,142.0723,142.1364,141.9623,142.0631,8090.0
2016-11-07 13:00:00,155.04,155.25,155.01,155.13,22716.0,142.0081,142.2005,141.9807,142.0906,22716.0
2016-11-07 13:30:00,155.08,155.19,154.5,154.59,22754.0,142.0448,142.1455,141.5135,141.596,22754.0
2016-11-07 14:00:00,154.64,154.86,154.6,154.86,5795.0,141.6418,141.8433,141.6051,141.8433,5795.0
2016-11-07 14:30:00,154.83,154.84,154.45,154.45,4624.0,141.8158,141.825,141.4677,141.4677,4624.0
2016-11-07 15:00:00,154.46,154.49,154.33,154.33,5633.0,141.4769,141.5044,141.3578,141.3578,5633.0
2016-11-07 15:30:00,154.31,155.12,154.24,154.83,57051.0,141.3395,142.0814,141.2754,141.8158,57051.0
2016-11-08 09:30:00,154.14,155.48,154.14,155.12,20335.0,141.1838,142.4112,141.1838,142.0814,20335.0
2016-11-08 10:00:00,155.12,155.58,154.87,155.51,13826.0,142.0814,142.5028,141.8524,142.4386,13826.0
2016-11-08 10:30:00,155.52,156.18,155.34,156.18,16836.0,142.4478,143.0523,142.2829,143.0523,16836.0
2016-11-08 11:00:00,156.18,156.72,156.17,156.63,12413.0,143.0523,143.5469,143.0432,143.4645,12413.0
2016-11-08 11:30:00,156.57,156.7,156.41,156.64,10403.0,143.4095,143.5286,143.263,143.4737,10403.0
2016-11-08 12:00:00,156.72,157.3,156.59,157.14,8049.0,143.5469,144.0782,143.4279,143.9316,8049.0
2016-11-08 12:30:00,157.06,157.43,156.92,157.42,5856.0,143.8583,144.1972,143.7301,144.1881,5856.0
2016-11-08 13:00:00,157.42,157.42,156.85,156.95,8436.0,144.1881,144.1881,143.666,143.7576,8436.0
2016-11-08 13:30:00,156.99,157.08,156.73,156.73,20543.0,143.7942,143.8767,143.5561,143.5561,20543.0
2016-11-08 14:00:00,156.74,156.82,156.41,156.61,9894.0,143.5652,143.6385,143.263,143.4462,9894.0
2016-11-08 14:30:00,156.67,156.67,156.43,156.55,7566.0,143.5011,143.5011,143.2813,143.3912,7566.0
2016-11-08 15:00:00,156.55,156.67,156.43,156.6,16785.0,143.3912,143.5011,143.2813,143.437,16785.0
2016-11-08 15:30:00,156.61,156.64,155.83,155.99,43290.0,143.4462,143.4737,142.7317,142.8783,43290.0
2016-11-09 09:30:00,154.91,156.73,154.4,156.68,33047.0,141.8891,143.5561,141.4219,143.5103,33047.0
2016-11-09 10:00:00,156.69,157.14,156.38,156.93,23744.0,143.5195,143.9316,143.2355,143.7393,23744.0
2016-11-09 10:30:00,156.92,156.92,156.07,156.44,9661.0,143.7301,143.7301,142.9516,143.2905,9661.0
2016-11-09 11:00:00,156.45,157.49,156.4,157.46,19203.0,143.2996,144.2522,143.2538,144.2247,19203.0
2016-11-09 11:30:00,157.51,158.36,157.51,158.06,30666.0,144.2705,145.0491,144.2705,144.7743,30666.0
2016-11-09 12:00:00,157.98,158.01,157.08,157.51,11431.0,144.701,144.7285,143.8767,144.2705,11431.0
2016-11-09 12:30:00,157.5,157.76,157.32,157.69,13473.0,144.2614,144.4995,144.0965,144.4354,13473.0
2016-11-09 13:00:00,157.69,157.98,157.11,157.16,31674.0,144.4354,144.701,143.9041,143.9499,31674.0
2016-11-09 13:30:00,157.19,158.06,157.19,157.75,12369.0,143.9774,144.7743,143.9774,144.4904,12369.0
2016-11-09 14:00:00,157.77,158.31,157.66,158.23,19674.0,144.5087,145.0033,144.4079,144.93,19674.0
2016-11-09 14:30:00,158.26,158.31,158.06,158.17,12829.0,144.9575,145.0033,144.7743,144.875,12829.0
2016-11-09 15:00:00,158.24,158.61,158.17,158.48,35501.0,144.9392,145.2781,144.875,145.159,35501.0
2016-11-09 15:30:00,158.57,158.57,158.07,158.47,61588.0,145.2414,145.2414,144.7835,145.1498,61588.0
2016-11-10 09:30:00,159.75,161.69,159.37,161.25,23258.0,146.3222,148.0992,145.9742,147.6962,23258.0
2016-11-10 10:00:00,161.21,161.66,160.67,160.86,47005.0,147.6595,148.0717,147.1649,147.3389,47005.0
2016-11-10 10:30:00,160.93,161.0,159.58,159.82,36488.0,147.4031,147.4672,146.1665,146.3864,36488.0
2016-11-10 11:00:00,159.74,160.7,159.61,160.42,26719.0,146.3131,147.1924,146.194,146.9359,26719.0
2016-11-10 11:30:00,160.47,160.68,159.67,159.67,21624.0,146.9817,147.1741,146.249,146.249,21624.0
2016-11-10 12:00:00,159.78,160.8,159.77,160.8,16585.0,146.3497,147.284,146.3406,147.284,16585.0
2016-11-10 12:30:00,160.75,161.13,160.27,161.0,15863.0,147.2382,147.5862,146.7985,147.4672,15863.0
2016-11-10 13:00:00,161.08,161.31,160.79,161.09,22547.0,147.5404,147.7511,147.2748,147.5496,22547.0
2016-11-10 13:30:00,161.12,161.99,161.01,161.29,40343.0,147.5771,148.374,147.4763,147.7328,40343.0
2016-11-10 14:00:00,161.24,161.29,160.92,161.16,21158.0,147.687,147.7328,147.3939,147.6137,21158.0
2016-11-10 14:30:00,161.14,161.43,160.93,161.33,20115.0,147.5954,147.861,147.4031,147.7694,20115.0
2016-11-10 15:00:00,161.33,161.51,161.0,161.06,25242.0,147.7694,147.9343,147.4672,147.5221,25242.0
2016-11-10 15:30:00,161.05,161.09,160.65,160.78,59678.0,147.513,147.5496,147.1466,147.2657,59678.0
2016-11-11 09:30:00,160.39,161.63,160.39,161.07,9194.0,146.9084,148.0442,146.9084,147.5313,9194.0
2016-11-11 10:00:00,161.15,161.79,160.69,160.82,21514.0,147.6046,148.1908,147.1832,147.3023,21514.0
2016-11-11 10:30:00,160.75,161.24,160.7,161.13,14201.0,147.2382,147.687,147.1924,147.5862,14201.0
2016-11-11 11:00:00,161.17,161.2,160.87,161.17,29875.0,147.6229,147.6504,147.3481,147.6229,29875.0
2016-11-11 11:30:00,161.21,161.52,161.05,161.34,12632.0,147.6595,147.9435,147.513,147.7786,12632.0
2016-11-11 12:00:00,161.26,162.49,160.94,162.22,44457.0,147.7053,148.8319,147.4122,148.5846,44457.0
2016-11-11 12:30:00,162.22,162.47,162.03,162.19,11769.0,148.5846,148.8136,148.4106,148.5571,11769.0
2016-11-11 13:00:00,162.23,162.36,161.99,162.06,8843.0,148.5938,148.7129,148.374,148.4381,8843.0
2016-11-11 13:30:00,162.17,162.67,162.13,162.39,9298.0,148.5388,148.9968,148.5022,148.7403,9298.0
2016-11-11 14:00:00,162.29,162.52,162.14,162.21,7756.0,148.6487,148.8594,148.5114,148.5755,7756.0
2016-11-11 14:30:00,162.15,162.36,161.83,161.83,8101.0,148.5205,148.7129,148.2274,148.2274,8101.0
2016-11-11 15:00:00,161.83,162.35,161.83,162.2,14265.0,148.2274,148.7037,148.2274,148.5663,14265.0
2016-11-11 15:30:00,162.34,162.47,162.17,162.18,61032.0,148.6945,148.8136,148.5388,148.548,61032.0
2016-11-14 09:30:00,162.91,163.48,162.51,162.68,19139.0,149.2166,149.7387,148.8503,149.006,19139.0
2016-11-14 10:00:00,162.91,163.46,162.32,162.32,17509.0,149.2166,149.7204,148.6762,148.6762,17509.0
2016-11-14 10:30:00,162.46,162.64,161.47,161.52,28411.0,148.8045,148.9693,147.8977,147.9435,28411.0
2016-11-14 11:00:00,161.47,162.23,161.11,161.95,20742.0,147.8977,148.5938,147.5679,148.3373,20742.0
2016-11-14 11:30:00,161.99,162.06,161.15,161.19,19335.0,148.374,148.4381,147.6046,147.6412,19335.0
2016-11-14 12:00:00,161.41,161.43,160.81,160.93,61733.0,147.8427,147.861,147.2931,147.4031,61733.0
2016-11-14 12:30:00,160.86,161.48,160.86,161.17,32038.0,147.3389,147.9068,147.3389,147.6229,32038.0
2016-11-14 13:00:00,161.34,161.7,161.04,161.45,17319.0,147.7786,148.1083,147.5038,147.8793,17319.0
2016-11-14 13:30:00,161.46,161.94,161.46,161.79,18811.0,147.8885,148.3282,147.8885,148.1908,18811.0
2016-11-14 14:00:00,161.77,161.98,161.56,161.91,23446.0,148.1725,148.3648,147.9801,148.3007,23446.0
2016-11-14 14:30:00,162.0,162.37,161.65,162.37,25679.0,148.3831,148.722,148.0625,148.722,25679.0
2016-11-14 15:00:00,162.22,162.48,161.66,161.74,28750.0,148.5846,148.8228,148.0717,148.145,28750.0
2016-11-14 15:30:00,161.75,162.14,160.72,161.16,155582.0,148.1541,148.5114,147.2107,147.6137,155582.0
2016-11-15 09:30:00,161.51,163.71,159.49,159.7,15899.0,147.9343,149.9494,146.0841,146.2764,15899.0
2016-11-15 10:00:00,159.95,160.64,159.87,160.35,21362.0,146.5054,147.1374,146.4322,146.8718,21362.0
2016-11-15 10:30:00,160.57,161.02,160.18,160.9,39997.0,147.0733,147.4855,146.7161,147.3756,39997.0
2016-11-15 11:00:00,160.87,161.33,160.81,161.02,16357.0,147.3481,147.7694,147.2931,147.4855,16357.0
2016-11-15 11:30:00,160.99,160.99,160.3,160.87,12779.0,147.458,147.458,146.826,147.3481,12779.0
2016-11-15 12:00:00,160.96,161.11,160.72,160.72,15234.0,147.4305,147.5679,147.2107,147.2107,15234.0
2016-11-15 12:30:00,160.75,160.93,160.53,160.53,6441.0,147.2382,147.4031,147.0367,147.0367,6441.0
2016-11-15 13:00:00,160.64,160.8,160.43,160.48,9473.0,147.1374,147.284,146.9451,146.9909,9473.0
2016-11-15 13:30:00,160.44,161.25,160.42,161.18,11206.0,146.9542,147.6962,146.9359,147.632,11206.0
2016-11-15 14:00:00,161.13,161.38,161.04,161.17,10161.0,147.5862,147.8152,147.5038,147.6229,10161.0
2016-11-15 14:30:00,161.12,161.59,161.12,161.5,10435.0,147.5771,148.0076,147.5771,147.9251,10435.0
2016-11-15 15:00:00,161.46,161.53,160.94,160.95,18862.0,147.8885,147.9526,147.4122,147.4214,18862.0
2016-11-15 15:30:00,160.94,161.08,160.1,160.33,74613.0,147.4122,147.5404,146.6428,146.8535,74613.0
2016-11-16 09:30:00,160.11,161.18,159.99,161.02,3250.0,146.652,147.632,146.5421,147.4855,3250.0
2016-11-16 10:00:00,160.59,161.13,160.05,160.17,10260.0,147.0916,147.5862,146.597,146.7069,10260.0
2016-11-16 10:30:00,160.15,160.47,159.51,159.69,21901.0,146.6886,146.9817,146.1024,146.2673,21901.0
2016-11-16 11:00:00,159.68,159.7,159.13,159.52,11360.0,146.2581,146.2764,145.7544,146.1116,11360.0
2016-11-16 11:30:00,159.55,159.72,159.22,159.22,11472.0,146.1391,146.2948,145.8368,145.8368,11472.0
2016-11-16 12:00:00,159.15,159.29,158.72,158.95,12692.0,145.7727,145.9009,145.3788,145.5895,12692.0
2016-11-16 12:30:00,158.86,158.88,158.62,158.67,14252.0,145.5071,145.5254,145.2872,145.333,14252.0
2016-11-16 13:00:00,158.67,158.72,157.66,158.0,27569.0,145.333,145.3788,144.4079,144.7193,27569.0
2016-11-16 13:30:00,158.05,158.85,158.05,158.7,12008.0,144.7651,145.4979,144.7651,145.3605,12008.0
2016-11-16 14:00:00,158.77,158.78,158.63,158.7,9379.0,145.4246,145.4338,145.2964,145.3605,9379.0
2016-11-16 14:30:00,158.7,158.97,158.68,158.74,9562.0,145.3605,145.6078,145.3422,145.3971,9562.0
2016-11-16 15:00:00,158.76,159.39,158.73,159.26,11238.0,145.4155,145.9925,145.388,145.8734,11238.0
2016-11-16 15:30:00,159.37,159.52,159.12,159.47,36874.0,145.9742,146.1116,145.7452,146.0658,36874.0
2016-11-17 09:30:00,159.81,161.22,159.4,161.22,9692.0,146.3772,147.6687,146.0017,147.6687,9692.0
2016-11-17 10:00:00,161.27,161.27,160.31,160.31,4657.0,147.7145,147.7145,146.8352,146.8352,4657.0
2016-11-17 10:30:00,160.33,160.85,160.15,160.71,16091.0,146.8535,147.3298,146.6886,147.2015,16091.0
2016-11-17 11:00:00,160.55,161.18,160.54,161.01,13759.0,147.055,147.632,147.0458,147.4763,13759.0
2016-11-17 11:30:00,160.95,161.36,160.87,161.36,11043.0,147.4214,147.7969,147.3481,147.7969,11043.0
2016-11-17 12:00:00,161.21,161.74,161.17,161.62,7643.0,147.6595,148.145,147.6229,148.0351,7643.0
2016-11-17 12:30:00,161.62,161.67,161.44,161.44,4400.0,148.0351,148.0809,147.8702,147.8702,4400.0
2016-11-17 13:00:00,161.47,161.7,161.45,161.59,9758.0,147.8977,148.1083,147.8793,148.0076,9758.0
2016-11-17 13:30:00,161.55,161.93,161.54,161.91,13312.0,147.9709,148.319,147.9618,148.3007,13312.0
2016-11-17 14:00:00,161.84,162.26,161.72,162.07,18233.0,148.2366,148.6213,148.1267,148.4472,18233.0
2016-11-17 14:30:00,162.02,162.09,161.82,161.82,4707.0,148.4014,148.4656,148.2182,148.2182,4707.0
2016-11-17 15:00:00,161.89,162.24,161.86,162.17,12663.0,148.2824,148.6029,148.2549,148.5388,12663.0
2016-11-17 15:30:00,162.09,162.47,162.07,162.46,67662.0,148.4656,148.8136,148.4472,148.8045,67662.0
2016-11-18 09:30:00,162.77,162.91,162.18,162.22,7794.0,149.0884,149.2166,148.548,148.5846,7794.0
2016-11-18 10:00:00,162.21,162.38,162.02,162.26,5285.0,148.5755,148.7312,148.4014,148.6213,5285.0
2016-11-18 10:30:00,162.13,162.13,161.66,161.89,4863.0,148.5022,148.5022,148.0717,148.2824,4863.0
2016-11-18 11:00:00,161.92,162.2,161.77,162.16,4800.0,148.3098,148.5663,148.1725,148.5297,4800.0
2016-11-18 11:30:00,162.22,162.49,162.19,162.37,6660.0,148.5846,148.8319,148.5571,148.722,6660.0
2016-11-18 12:00:00,162.39,162.5,162.14,162.19,10497.0,148.7403,148.8411,148.5114,148.5571,10497.0
2016-11-18 12:30:00,162.22,162.32,162.1,162.32,4257.0,148.5846,148.6762,148.4747,148.6762,4257.0
2016-11-18 13:00:00,162.33,162.74,162.22,162.65,17460.0,148.6854,149.0609,148.5846,148.9785,17460.0
2016-11-18 13:30:00,162.63,162.99,162.57,162.7,4100.0,148.9602,149.2899,148.9052,149.0243,4100.0
2016-11-18 14:00:00,162.75,162.98,162.7,162.84,7103.0,149.0701,149.2807,149.0243,149.1525,7103.0
2016-11-18 14:30:00,162.88,163.1,162.84,162.93,6557.0,149.1892,149.3907,149.1525,149.2349,6557.0
2016-11-18 15:00:00,162.94,163.35,162.94,163.34,13823.0,149.2441,149.6196,149.2441,149.6105,13823.0
2016-11-18 15:30:00,163.31,163.51,162.93,163.09,33708.0,149.583,149.7662,149.2349,149.3815,33708.0
2016-11-21 09:30:00,164.0,164.58,163.51,163.95,27429.0,150.215,150.7463,149.7662,150.1692,27429.0
2016-11-21 10:00:00,163.73,163.93,162.86,163.01,17747.0,149.9677,150.1509,149.1708,149.3082,17747.0
2016-11-21 10:30:00,163.01,163.13,162.69,162.92,11322.0,149.3082,149.4181,149.0151,149.2258,11322.0
2016-11-21 11:00:00,162.85,162.86,162.46,162.59,8565.0,149.1617,149.1708,148.8045,148.9235,8565.0
2016-11-21 11:30:00,162.61,162.88,162.59,162.8,10448.0,148.9418,149.1892,148.9235,149.1159,10448.0
2016-11-21 12:00:00,162.88,162.92,162.4,162.47,7378.0,149.1892,149.2258,148.7495,148.8136,7378.0
2016-11-21 12:30:00,162.52,162.52,162.16,162.25,12083.0,148.8594,148.8594,148.5297,148.6121,12083.0
2016-11-21 13:00:00,162.29,162.29,162.13,162.15,4988.0,148.6487,148.6487,148.5022,148.5205,4988.0
2016-11-21 13:30:00,162.21,162.28,161.99,161.99,4738.0,148.5755,148.6396,148.374,148.374,4738.0
2016-11-21 14:00:00,161.92,162.37,161.89,162.26,11117.0,148.3098,148.722,148.2824,148.6213,11117.0
2016-11-21 14:30:00,162.33,162.4,162.11,162.11,11821.0,148.6854,148.7495,148.4839,148.4839,11821.0
2016-11-21 15:00:00,162.18,162.45,162.15,162.45,6506.0,148.548,148.7953,148.5205,148.7953,6506.0
2016-11-21 15:30:00,162.5,163.19,162.46,163.19,43020.0,148.8411,149.4731,148.8045,149.4731,43020.0
2016-11-22 09:30:00,162.87,163.92,162.68,163.18,19575.0,149.18,150.1417,149.006,149.4639,19575.0
2016-11-22 10:00:00,163.05,163.41,162.42,162.5,27915.0,149.3449,149.6746,148.7678,148.8411,27915.0
2016-11-22 10:30:00,162.5,162.58,161.64,161.7,36070.0,148.8411,148.9144,148.0534,148.1083,36070.0
2016-11-22 11:00:00,161.7,161.87,161.37,161.5,11824.0,148.1083,148.264,147.8061,147.9251,11824.0
2016-11-22 11:30:00,161.21,161.58,161.09,161.44,14754.0,147.6595,147.9984,147.5496,147.8702,14754.0
2016-11-22 12:00:00,161.44,161.59,161.31,161.31,10686.0,147.8702,148.0076,147.7511,147.7511,10686.0
2016-11-22 12:30:00,161.31,161.52,161.31,161.52,4227.0,147.7511,147.9435,147.7511,147.9435,4227.0
2016-11-22 13:00:00,161.5,161.59,161.38,161.45,13480.0,147.9251,148.0076,147.8152,147.8793,13480.0
2016-11-22 13:30:00,161.48,161.63,161.36,161.5,25928.0,147.9068,148.0442,147.7969,147.9251,25928.0
2016-11-22 14:00:00,161.49,161.59,161.38,161.5,30660.0,147.916,148.0076,147.8152,147.9251,30660.0
2016-11-22 14:30:00,161.51,161.57,161.26,161.5,22706.0,147.9343,147.9893,147.7053,147.9251,22706.0
2016-11-22 15:00:00,161.5,161.55,161.17,161.34,28601.0,147.9251,147.9709,147.6229,147.7786,28601.0
2016-11-22 15:30:00,161.31,161.74,161.16,161.6,40842.0,147.7511,148.145,147.6137,148.0167,40842.0
2016-11-23 09:30:00,160.97,162.19,160.72,161.52,22981.0,147.4397,148.5571,147.2107,147.9435,22981.0
2016-11-23 10:00:00,161.38,163.1,161.38,162.34,32518.0,147.8152,149.3907,147.8152,148.6945,32518.0
2016-11-23 10:30:00,162.39,162.64,161.66,162.15,26970.0,148.7403,148.9693,148.0717,148.5205,26970.0
2016-11-23 11:00:00,162.1,163.0,161.82,161.82,27721.0,148.4747,149.2991,148.2182,148.2182,27721.0
2016-11-23 11:30:00,161.93,162.3,161.28,161.3,14206.0,148.319,148.6579,147.7236,147.742,14206.0
2016-11-23 12:00:00,161.28,161.88,160.86,161.51,85914.0,147.7236,148.2732,147.3389,147.9343,85914.0
2016-11-23 12:30:00,161.5,161.53,160.5,160.78,26076.0,147.9251,147.9526,147.0092,147.2657,26076.0
2016-11-23 13:00:00,160.58,160.86,160.43,160.56,18967.0,147.0825,147.3389,146.9451,147.0642,18967.0
2016-11-23 13:30:00,160.49,160.67,160.42,160.56,6942.0,147.0,147.1649,146.9359,147.0642,6942.0
2016-11-23 14:00:00,160.6,160.61,160.24,160.5,13790.0,147.1008,147.11,146.7711,147.0092,13790.0
2016-11-23 14:30:00,160.5,160.75,160.31,160.5,14976.0,147.0092,147.2382,146.8352,147.0092,14976.0
2016-11-23 15:00:00,160.5,160.57,160.32,160.46,24912.0,147.0092,147.0733,146.8443,146.9726,24912.0
2016-11-23 15:30:00,160.48,160.68,160.39,160.63,67245.0,146.9909,147.1741,146.9084,147.1283,67245.0
2016-11-25 09:30:00,160.71,161.65,160.32,161.65,5109.0,147.2015,148.0625,146.8443,148.0625,5109.0
2016-11-25 10:00:00,161.49,161.62,160.96,161.09,4604.0,147.916,148.0351,147.4305,147.5496,4604.0
2016-11-25 10:30:00,161.02,161.14,160.67,160.89,11263.0,147.4855,147.5954,147.1649,147.3664,11263.0
2016-11-25 11:00:00,160.89,161.02,160.52,160.7,9555.0,147.3664,147.4855,147.0275,147.1924,9555.0
2016-11-25 11:30:00,160.72,160.79,160.61,160.61,5097.0,147.2107,147.2748,147.11,147.11,5097.0
2016-11-25 12:00:00,160.62,160.65,160.2,160.47,11572.0,147.1191,147.1466,146.7344,146.9817,11572.0
2016-11-25 12:30:00,160.31,160.86,160.3,160.8,23172.0,146.8352,147.3389,146.826,147.284,23172.0
2016-11-28 09:30:00,160.16,160.63,159.41,159.41,29608.0,147.1552,147.587,146.4661,146.4661,29608.0
2016-11-28 10:00:00,159.39,159.83,158.5,159.64,197522.0,146.4477,146.8519,145.6299,146.6774,197522.0
2016-11-28 10:30:00,159.66,159.86,159.34,159.49,19733.0,146.6958,146.8795,146.4017,146.5396,19733.0
2016-11-28 11:00:00,159.49,159.9,159.35,159.35,14632.0,146.5396,146.9163,146.4109,146.4109,14632.0
2016-11-28 11:30:00,159.35,159.78,159.35,159.55,7126.0,146.4109,146.806,146.4109,146.5947,7126.0
2016-11-28 12:00:00,159.69,159.87,159.61,159.64,12500.0,146.7233,146.8887,146.6498,146.6774,12500.0
2016-11-28 12:30:00,159.82,160.08,159.81,159.97,9946.0,146.8428,147.0816,146.8336,146.9806,9946.0
2016-11-28 13:00:00,160.02,160.93,160.0,160.93,6239.0,147.0265,147.8626,147.0081,147.8626,6239.0
2016-11-28 13:30:00,160.81,160.99,160.55,160.9,11913.0,147.7524,147.9178,147.5135,147.8351,11913.0
2016-11-28 14:00:00,160.89,160.99,160.65,160.65,5097.0,147.8259,147.9178,147.6054,147.6054,5097.0
2016-11-28 14:30:00,160.69,160.82,160.56,160.59,8070.0,147.6421,147.7616,147.5227,147.5502,8070.0
2016-11-28 15:00:00,160.64,160.67,160.08,160.08,12112.0,147.5962,147.6237,147.0816,147.0816,12112.0
2016-11-28 15:30:00,160.22,160.48,160.03,160.29,35004.0,147.2103,147.4492,147.0357,147.2746,35004.0
2016-11-29 09:30:00,160.41,161.43,160.41,161.1,5991.0,147.3849,148.322,147.3849,148.0188,5991.0
2016-11-29 10:00:00,161.2,161.56,161.07,161.27,6442.0,148.1107,148.4415,147.9913,148.175,6442.0
2016-11-29 10:30:00,161.53,161.66,160.85,161.18,18717.0,148.4139,148.5334,147.7891,148.0923,18717.0
2016-11-29 11:00:00,161.24,161.47,161.15,161.28,16292.0,148.1475,148.3588,148.0648,148.1842,16292.0
2016-11-29 11:30:00,161.26,161.53,161.17,161.36,8312.0,148.1658,148.4139,148.0831,148.2577,8312.0
2016-11-29 12:00:00,161.3,161.46,161.26,161.37,6364.0,148.2026,148.3496,148.1658,148.2669,6364.0
2016-11-29 12:30:00,161.3,161.68,161.24,161.49,10213.0,148.2026,148.5517,148.1475,148.3772,10213.0
2016-11-29 13:00:00,161.49,161.64,161.38,161.64,9308.0,148.3772,148.515,148.2761,148.515,9308.0
2016-11-29 13:30:00,161.61,162.16,161.59,162.06,11157.0,148.4874,148.9928,148.469,148.9009,11157.0
2016-11-29 14:00:00,161.99,162.19,161.99,162.16,7362.0,148.8366,149.0203,148.8366,148.9928,7362.0
2016-11-29 14:30:00,162.11,162.2,161.96,161.99,8670.0,148.9468,149.0295,148.809,148.8366,8670.0
2016-11-29 15:00:00,161.94,162.0,161.78,161.81,9142.0,148.7906,148.8457,148.6436,148.6712,9142.0
2016-11-29 15:30:00,161.77,161.87,161.61,161.72,27961.0,148.6344,148.7263,148.4874,148.5885,27961.0
2016-11-30 09:30:00,161.98,162.2,161.25,161.52,12302.0,148.8274,149.0295,148.1566,148.4047,12302.0
2016-11-30 10:00:00,161.45,161.45,159.77,159.79,16132.0,148.3404,148.3404,146.7968,146.8152,16132.0
2016-11-30 10:30:00,159.79,160.17,159.49,160.17,23941.0,146.8152,147.1643,146.5396,147.1643,23941.0
2016-11-30 11:00:00,160.15,160.52,159.9,160.45,13121.0,147.146,147.4859,146.9163,147.4216,13121.0
2016-11-30 11:30:00,160.37,160.52,160.27,160.37,7878.0,147.3481,147.4859,147.2562,147.3481,7878.0
2016-11-30 12:00:00,160.27,160.51,160.27,160.51,7177.0,147.2562,147.4767,147.2562,147.4767,7177.0
2016-11-30 12:30:00,160.42,160.75,160.06,160.71,25804.0,147.394,147.6972,147.0633,147.6605,25804.0
2016-11-30 13:00:00,160.68,160.68,160.52,160.58,8951.0,147.6329,147.6329,147.4859,147.541,8951.0
2016-11-30 13:30:00,160.58,160.78,160.43,160.75,20151.0,147.541,147.7248,147.4032,147.6972,20151.0
2016-11-30 14:00:00,160.75,160.98,160.66,160.89,48867.0,147.6972,147.9086,147.6146,147.8259,48867.0
2016-11-30 14:30:00,160.84,160.89,160.59,160.71,12977.0,147.7799,147.8259,147.5502,147.6605,12977.0
2016-11-30 15:00:00,160.72,160.99,160.5,160.96,15115.0,147.6697,147.9178,147.4675,147.8902,15115.0
2016-11-30 15:30:00,160.96,160.96,160.12,160.14,53949.0,147.8902,147.8902,147.1184,147.1368,53949.0
2016-12-01 09:30:00,161.02,162.01,160.58,161.71,25492.0,147.9453,148.8549,147.541,148.5793,25492.0
2016-12-01 10:00:00,161.67,162.17,161.38,161.62,18784.0,148.5425,149.0019,148.2761,148.4966,18784.0
2016-12-01 10:30:00,161.61,161.97,160.73,160.76,28465.0,148.4874,148.8182,147.6789,147.7064,28465.0
2016-12-01 11:00:00,160.78,160.9,160.23,160.46,13070.0,147.7248,147.8351,147.2195,147.4308,13070.0
2016-12-01 11:30:00,160.42,160.61,160.03,160.03,11371.0,147.394,147.5686,147.0357,147.0357,11371.0
2016-12-01 12:00:00,160.07,160.07,159.29,159.37,16658.0,147.0725,147.0725,146.3558,146.4293,16658.0
2016-12-01 12:30:00,159.35,159.49,158.57,158.68,10120.0,146.4109,146.5396,145.6943,145.7953,10120.0
2016-12-01 13:00:00,158.7,158.7,158.41,158.7,12478.0,145.8137,145.8137,145.5473,145.8137,12478.0
2016-12-01 13:30:00,158.59,159.26,158.58,159.15,29636.0,145.7126,146.3282,145.7034,146.2272,29636.0
2016-12-01 14:00:00,159.25,159.66,159.22,159.58,12738.0,146.319,146.6958,146.2915,146.6222,12738.0
2016-12-01 14:30:00,159.58,159.58,159.23,159.47,7975.0,146.6222,146.6222,146.3007,146.5212,7975.0
2016-12-01 15:00:00,159.4,159.42,158.74,158.96,18138.0,146.4569,146.4752,145.8505,146.0526,18138.0
2016-12-01 15:30:00,159.0,159.38,158.69,159.34,47919.0,146.0893,146.4385,145.8045,146.4017,47919.0
2016-12-02 09:30:00,158.77,159.26,158.49,158.76,13069.0,145.878,146.3282,145.6208,145.8688,13069.0
2016-12-02 10:00:00,158.81,159.17,158.5,159.02,22249.0,145.9148,146.2455,145.6299,146.1077,22249.0
2016-12-02 10:30:00,159.02,159.23,158.92,159.11,15660.0,146.1077,146.3007,146.0158,146.1904,15660.0
2016-12-02 11:00:00,159.12,159.76,159.07,159.68,18004.0,146.1996,146.7876,146.1537,146.7141,18004.0
2016-12-02 11:30:00,159.57,159.69,159.21,159.21,13613.0,146.6131,146.7233,146.2823,146.2823,13613.0
2016-12-02 12:00:00,159.17,159.25,158.97,159.21,5701.0,146.2455,146.319,146.0618,146.2823,5701.0
2016-12-02 12:30:00,159.21,159.41,159.06,159.33,12283.0,146.2823,146.4661,146.1445,146.3925,12283.0
2016-12-02 13:00:00,159.33,159.33,158.74,158.79,16671.0,146.3925,146.3925,145.8505,145.8964,16671.0
2016-12-02 13:30:00,158.78,158.95,158.78,158.92,7298.0,145.8872,146.0434,145.8872,146.0158,7298.0
2016-12-02 14:00:00,158.89,158.99,158.66,158.99,9739.0,145.9883,146.0802,145.777,146.0802,9739.0
2016-12-02 14:30:00,159.01,159.1,158.78,158.79,10254.0,146.0985,146.1812,145.8872,145.8964,10254.0
2016-12-02 15:00:00,158.81,159.12,158.66,159.1,14013.0,145.9148,146.1996,145.777,146.1812,14013.0
2016-12-02 15:30:00,159.08,159.15,158.87,159.0,39655.0,146.1628,146.2272,145.9699,146.0893,39655.0
2016-12-05 09:30:00,159.96,161.4,159.54,161.4,8729.0,146.9714,148.2945,146.5855,148.2945,8729.0
2016-12-05 10:00:00,161.44,161.79,161.07,161.16,7076.0,148.3312,148.6528,147.9913,148.074,7076.0
2016-12-05 10:30:00,161.33,161.51,161.27,161.37,4200.0,148.2301,148.3955,148.175,148.2669,4200.0
2016-12-05 11:00:00,161.27,161.27,160.72,160.83,8546.0,148.175,148.175,147.6697,147.7707,8546.0
2016-12-05 11:30:00,160.78,160.78,160.32,160.35,6598.0,147.7248,147.7248,147.3022,147.3297,6598.0
2016-12-05 12:00:00,160.45,160.59,160.35,160.55,5832.0,147.4216,147.5502,147.3297,147.5135,5832.0
2016-12-05 12:30:00,160.54,161.0,160.46,160.97,5291.0,147.5043,147.9269,147.4308,147.8994,5291.0
2016-12-05 13:00:00,161.02,161.15,160.84,161.0,5801.0,147.9453,148.0648,147.7799,147.9269,5801.0
2016-12-05 13:30:00,161.01,161.03,160.44,160.45,6141.0,147.9361,147.9545,147.4124,147.4216,6141.0
2016-12-05 14:00:00,160.47,160.55,160.21,160.21,8501.0,147.44,147.5135,147.2011,147.2011,8501.0
2016-12-05 14:30:00,160.23,160.43,159.96,160.13,7168.0,147.2195,147.4032,146.9714,147.1276,7168.0
2016-12-05 15:00:00,160.07,160.38,160.05,160.11,14290.0,147.0725,147.3573,147.0541,147.1092,14290.0
2016-12-05 15:30:00,160.07,160.39,160.0,160.31,30303.0,147.0725,147.3665,147.0081,147.293,30303.0
2016-12-06 09:30:00,161.16,161.5,160.26,160.43,6942.0,148.074,148.3863,147.247,147.4032,6942.0
2016-12-06 10:00:00,160.63,160.85,160.47,160.77,12822.0,147.587,147.7891,147.44,147.7156,12822.0
2016-12-06 10:30:00,160.82,161.09,160.1,160.1,6632.0,147.7616,148.0096,147.1,147.1,6632.0
2016-12-06 11:00:00,160.13,160.73,160.11,160.4,8459.0,147.1276,147.6789,147.1092,147.3757,8459.0
2016-12-06 11:30:00,160.43,160.53,160.16,160.32,3700.0,147.4032,147.4951,147.1552,147.3022,3700.0
2016-12-06 12:00:00,160.33,161.12,160.33,160.98,5883.0,147.3113,148.0372,147.3113,147.9086,5883.0
2016-12-06 12:30:00,161.01,161.11,160.78,161.0,4305.0,147.9361,148.028,147.7248,147.9269,4305.0
2016-12-06 13:00:00,161.0,161.48,161.0,161.13,2791.0,147.9269,148.368,147.9269,148.0464,2791.0
2016-12-06 13:30:00,161.1,161.11,160.55,160.84,7265.0,148.0188,148.028,147.5135,147.7799,7265.0
2016-12-06 14:00:00,160.82,160.93,160.64,160.91,6550.0,147.7616,147.8626,147.5962,147.8443,6550.0
2016-12-06 14:30:00,160.95,161.41,160.92,161.28,6180.0,147.881,148.3037,147.8534,148.1842,6180.0
2016-12-06 15:00:00,161.17,161.21,160.97,160.97,9584.0,148.0831,148.1199,147.8994,147.8994,9584.0
2016-12-06 15:30:00,161.0,161.47,161.0,161.39,28399.0,147.9269,148.3588,147.9269,148.2853,28399.0
2016-12-07 09:30:00,161.14,162.21,161.14,161.86,11904.0,148.0556,149.0387,148.0556,148.7171,11904.0
2016-12-07 10:00:00,161.9,162.2,161.68,162.11,8301.0,148.7539,149.0295,148.5517,148.9468,8301.0
2016-12-07 10:30:00,161.92,163.16,161.92,163.13,10899.0,148.7722,149.9116,148.7722,149.884,10899.0
2016-12-07 11:00:00,162.93,162.95,162.5,162.65,9660.0,149.7002,149.7186,149.3051,149.443,9660.0
2016-12-07 11:30:00,162.66,163.31,162.65,163.26,9824.0,149.4522,150.0494,149.443,150.0034,9824.0
2016-12-07 12:00:00,163.31,163.55,163.17,163.45,17434.0,150.0494,150.2699,149.9207,150.178,17434.0
2016-12-07 12:30:00,163.46,163.72,163.24,163.72,8330.0,150.1872,150.4261,149.9851,150.4261,8330.0
2016-12-07 13:00:00,163.54,163.82,163.53,163.67,7725.0,150.2607,150.518,150.2515,150.3801,7725.0
2016-12-07 13:30:00,163.63,164.38,163.62,164.29,12681.0,150.3434,151.0325,150.3342,150.9498,12681.0
2016-12-07 14:00:00,164.4,164.67,164.07,164.09,11768.0,151.0509,151.2989,150.7477,150.766,11768.0
2016-12-07 14:30:00,164.06,164.34,164.06,164.28,12373.0,150.7385,150.9957,150.7385,150.9406,12373.0
2016-12-07 15:00:00,164.3,164.71,164.19,164.71,25655.0,150.959,151.3357,150.8579,151.3357,25655.0
2016-12-07 15:30:00,164.66,164.82,164.24,164.53,49039.0,151.2898,151.4368,150.9039,151.1703,49039.0
2016-12-08 09:30:00,164.6,165.0,163.62,163.62,8812.0,151.2346,151.6021,150.3342,150.3342,8812.0
2016-12-08 10:00:00,163.72,164.18,163.39,163.39,16045.0,150.4261,150.8487,150.1229,150.1229,16045.0
2016-12-08 10:30:00,163.39,164.47,163.26,164.22,24820.0,150.1229,151.1152,150.0034,150.8855,24820.0
2016-12-08 11:00:00,164.26,164.77,164.26,164.56,11276.0,150.9222,151.3908,150.9222,151.1979,11276.0
2016-12-08 11:30:00,164.57,164.6,164.36,164.4,11965.0,151.2071,151.2346,151.0141,151.0509,11965.0
2016-12-08 12:00:00,164.29,165.31,164.29,165.25,7115.0,150.9498,151.887,150.9498,151.8318,7115.0
2016-12-08 12:30:00,165.31,165.56,165.2,165.4,10863.0,151.887,152.1167,151.7859,151.9697,10863.0
2016-12-08 13:00:00,165.38,165.74,165.33,165.73,5368.0,151.9513,152.2821,151.9054,152.2729,5368.0
2016-12-08 13:30:00,165.69,166.28,165.68,166.11,10544.0,152.2361,152.7782,152.2269,152.622,10544.0
2016-12-08 14:00:00,166.11,166.33,165.83,166.05,11072.0,152.622,152.8242,152.3648,152.5669,11072.0
2016-12-08 14:30:00,166.08,166.17,165.78,166.17,14438.0,152.5945,152.6771,152.3188,152.6771,14438.0
2016-12-08 15:00:00,166.18,166.34,166.1,166.25,12845.0,152.6863,152.8333,152.6128,152.7507,12845.0
2016-12-08 15:30:00,166.21,166.43,166.13,166.32,40247.0,152.7139,152.916,152.6404,152.815,40247.0
2016-12-09 09:30:00,166.2,166.77,165.49,166.66,5034.0,152.7047,153.2284,152.0524,153.1274,5034.0
2016-12-09 10:00:00,166.35,166.35,165.34,166.02,14576.0,152.8425,152.8425,151.9145,152.5393,14576.0
2016-12-09 10:30:00,166.0,166.75,165.73,166.19,12046.0,152.521,153.2101,152.2729,152.6955,12046.0
2016-12-09 11:00:00,166.3,166.64,166.25,166.28,15724.0,152.7966,153.109,152.7507,152.7782,15724.0
2016-12-09 11:30:00,166.33,166.78,166.15,166.34,16198.0,152.8242,153.2376,152.6588,152.8333,16198.0
2016-12-09 12:00:00,166.36,166.78,166.13,166.77,6921.0,152.8517,153.2376,152.6404,153.2284,6921.0
2016-12-09 12:30:00,166.8,167.23,166.76,166.96,11477.0,153.256,153.6511,153.2192,153.403,11477.0
2016-12-09 13:00:00,166.99,167.01,166.72,166.73,4600.0,153.4306,153.4489,153.1825,153.1917,4600.0
2016-12-09 13:30:00,166.75,166.75,166.47,166.72,9194.0,153.2101,153.2101,152.9528,153.1825,9194.0
2016-12-09 14:00:00,166.73,167.13,166.71,167.05,10186.0,153.1917,153.5592,153.1733,153.4857,10186.0
2016-12-09 14:30:00,167.07,167.35,167.07,167.19,12783.0,153.5041,153.7613,153.5041,153.6143,12783.0
2016-12-09 15:00:00,167.21,167.37,167.13,167.27,23282.0,153.6327,153.7797,153.5592,153.6878,23282.0
2016-12-09 15:30:00,167.33,167.56,167.18,167.44,57832.0,153.743,153.9543,153.6051,153.844,57832.0
2016-12-12 09:30:00,166.5,166.76,165.89,166.55,18406.0,152.9804,153.2192,152.4199,153.0263,18406.0
2016-12-12 10:00:00,166.56,166.68,165.57,165.57,13450.0,153.0355,153.1457,152.1259,152.1259,13450.0
2016-12-12 10:30:00,165.54,165.85,165.35,165.83,11906.0,152.0983,152.3831,151.9237,152.3648,11906.0
2016-12-12 11:00:00,165.81,166.0,165.6,166.0,14987.0,152.3464,152.521,152.1534,152.521,14987.0
2016-12-12 11:30:00,165.9,165.97,165.07,165.07,17695.0,152.4291,152.4934,151.6665,151.6665,17695.0
2016-12-12 12:00:00,165.13,165.45,164.94,165.34,18722.0,151.7216,152.0156,151.547,151.9145,18722.0
2016-12-12 12:30:00,165.27,165.64,165.24,165.64,12230.0,151.8502,152.1902,151.8227,152.1902,12230.0
2016-12-12 13:00:00,165.64,165.97,165.64,165.93,8000.0,152.1902,152.4934,152.1902,152.4566,8000.0
2016-12-12 13:30:00,165.87,165.87,165.44,165.44,6000.0,152.4015,152.4015,152.0064,152.0064,6000.0
2016-12-12 14:00:00,165.42,165.69,165.4,165.53,21766.0,151.988,152.2361,151.9697,152.0891,21766.0
2016-12-12 14:30:00,165.56,165.61,165.2,165.24,19200.0,152.1167,152.1626,151.7859,151.8227,19200.0
2016-12-12 15:00:00,165.19,165.29,164.91,165.03,25882.0,151.7767,151.8686,151.5195,151.6297,25882.0
2016-12-12 15:30:00,165.0,165.44,165.0,165.24,47237.0,151.6021,152.0064,151.6021,151.8227,47237.0
2016-12-13 09:30:00,165.66,167.45,165.66,166.63,22433.0,152.2086,153.8532,152.2086,153.0998,22433.0
2016-12-13 10:00:00,166.83,167.66,166.56,167.61,19408.0,153.2836,154.0462,153.0355,154.0002,19408.0
2016-12-13 10:30:00,167.69,167.69,166.5,167.06,9824.0,154.0737,154.0737,152.9804,153.4949,9824.0
2016-12-13 11:00:00,166.95,167.15,166.62,167.15,8705.0,153.3938,153.5776,153.0906,153.5776,8705.0
2016-12-13 11:30:00,167.12,167.5,166.94,167.5,14505.0,153.55,153.8992,153.3846,153.8992,14505.0
2016-12-13 12:00:00,167.51,167.6,167.14,167.51,19602.0,153.9083,153.991,153.5684,153.9083,19602.0
2016-12-13 12:30:00,167.57,167.65,167.27,167.42,15139.0,153.9635,154.037,153.6878,153.8256,15139.0
2016-12-13 13:00:00,167.37,167.75,167.37,167.75,7678.0,153.7797,154.1289,153.7797,154.1289,7678.0
2016-12-13 13:30:00,167.72,167.72,166.97,167.08,11283.0,154.1013,154.1013,153.4122,153.5133,11283.0
2016-12-13 14:00:00,167.02,167.08,166.32,166.32,13441.0,153.4581,153.5133,152.815,152.815,13441.0
2016-12-13 14:30:00,166.27,166.49,166.16,166.37,17134.0,152.769,152.9712,152.668,152.8609,17134.0
2016-12-13 15:00:00,166.38,167.01,166.29,167.01,21920.0,152.8701,153.4489,152.7874,153.4489,21920.0
2016-12-13 15:30:00,167.01,167.68,166.97,167.54,79584.0,153.4489,154.0645,153.4122,153.9359,79584.0
2016-12-14 09:30:00,167.56,168.22,167.15,167.4,11113.0,153.9543,154.5607,153.5776,153.8073,11113.0
2016-12-14 10:00:00,167.42,167.42,166.48,166.67,13392.0,153.8256,153.8256,152.962,153.1365,13392.0
2016-12-14 10:30:00,166.67,167.17,166.5,166.75,11956.0,153.1365,153.5959,152.9804,153.2101,11956.0
2016-12-14 11:00:00,166.71,166.78,166.29,166.57,7314.0,153.1733,153.2376,152.7874,153.0447,7314.0
2016-12-14 11:30:00,166.57,166.57,165.97,165.97,7324.0,153.0447,153.0447,152.4934,152.4934,7324.0
2016-12-14 12:00:00,165.99,166.43,165.98,166.28,7566.0,152.5118,152.916,152.5026,152.7782,7566.0
2016-12-14 12:30:00,166.42,166.68,166.33,166.53,8053.0,152.9068,153.1457,152.8242,153.0079,8053.0
2016-12-14 13:00:00,166.61,166.62,166.04,166.1,7093.0,153.0814,153.0906,152.5577,152.6128,7093.0
2016-12-14 13:30:00,166.15,166.26,165.85,166.23,14607.0,152.6588,152.7598,152.3831,152.7323,14607.0
2016-12-14 14:00:00,166.13,166.52,165.28,165.35,18659.0,152.6404,152.9987,151.8594,151.9237,18659.0
2016-12-14 14:30:00,165.33,165.92,165.33,165.83,20312.0,151.9054,152.4474,151.9054,152.3648,20312.0
2016-12-14 15:00:00,165.84,165.89,164.51,164.7,12845.0,152.3739,152.4199,151.1519,151.3265,12845.0
2016-12-14 15:30:00,164.7,165.61,164.44,164.54,59452.0,151.3265,152.1626,151.0876,151.1795,59452.0
2016-12-15 09:30:00,164.82,165.83,163.63,165.81,6619.0,151.4368,152.3648,150.3434,152.3464,6619.0
2016-12-15 10:00:00,165.71,166.17,165.64,165.98,7126.0,152.2545,152.6771,152.1902,152.5026,7126.0
2016-12-15 10:30:00,166.12,166.71,165.95,166.62,9672.0,152.6312,153.1733,152.475,153.0906,9672.0
2016-12-15 11:00:00,166.6,167.04,166.3,166.3,5952.0,153.0722,153.4765,152.7966,152.7966,5952.0
2016-12-15 11:30:00,166.31,166.33,165.8,165.88,3596.0,152.8058,152.8242,152.3372,152.4107,3596.0
2016-12-15 12:00:00,165.81,165.94,165.59,165.81,4255.0,152.3464,152.4658,152.1442,152.3464,4255.0
2016-12-15 12:30:00,166.08,166.08,165.29,165.4,4568.0,152.5945,152.5945,151.8686,151.9697,4568.0
2016-12-15 13:00:00,165.52,165.97,165.52,165.85,7409.0,152.0799,152.4934,152.0799,152.3831,7409.0
2016-12-15 13:30:00,165.76,165.86,165.16,165.22,10301.0,152.3004,152.3923,151.7492,151.8043,10301.0
2016-12-15 14:00:00,165.22,165.27,165.01,165.04,40870.0,151.8043,151.8502,151.6113,151.6389,40870.0
2016-12-15 14:30:00,165.1,165.66,165.1,165.43,12536.0,151.694,152.2086,151.694,151.9972,12536.0
2016-12-15 15:00:00,165.5,165.53,165.0,165.0,13148.0,152.0615,152.0891,151.6021,151.6021,13148.0
2016-12-15 15:30:00,164.96,165.45,164.91,165.35,59618.0,151.5654,152.0156,151.5195,151.9237,59618.0
2016-12-16 09:30:00,165.35,166.73,165.35,166.56,61439.0,151.9237,153.1917,151.9237,153.0355,61439.0
2016-12-16 10:00:00,166.4,166.69,166.07,166.2,8783.0,152.8885,153.1549,152.5853,152.7047,8783.0
2016-12-16 10:30:00,166.2,166.73,165.99,166.36,10935.0,152.7047,153.1917,152.5118,152.8517,10935.0
2016-12-16 11:00:00,166.38,166.43,165.86,165.86,13920.0,152.8701,152.916,152.3923,152.3923,13920.0
2016-12-16 11:30:00,165.86,166.27,165.79,166.12,6642.0,152.3923,152.769,152.328,152.6312,6642.0
2016-12-16 12:00:00,166.21,166.21,165.94,166.07,4212.0,152.7139,152.7139,152.4658,152.5853,4212.0
2016-12-16 12:30:00,166.04,166.15,165.85,166.13,10933.0,152.5577,152.6588,152.3831,152.6404,10933.0
2016-12-16 13:00:00,165.98,166.01,165.67,165.72,8580.0,152.5026,152.5301,152.2177,152.2637,8580.0
2016-12-16 13:30:00,165.78,165.86,165.25,165.25,12227.0,152.3188,152.3923,151.8318,151.8318,12227.0
2016-12-16 14:00:00,165.34,165.42,165.15,165.22,8913.0,151.9145,151.988,151.74,151.8043,8913.0
2016-12-16 14:30:00,165.24,166.12,165.14,165.91,19153.0,151.8227,152.6312,151.7308,152.4383,19153.0
2016-12-16 15:00:00,165.91,165.97,165.38,165.61,17264.0,152.4383,152.4934,151.9513,152.1626,17264.0
2016-12-16 15:30:00,165.63,165.7,165.09,165.26,82337.0,152.181,152.2453,151.6848,151.841,82337.0
2016-12-19 09:30:00,165.22,166.29,164.85,164.94,25273.0,151.8043,152.7874,151.4643,151.547,25273.0
2016-12-19 10:00:00,164.99,165.7,164.85,164.89,22224.0,151.593,152.2453,151.4643,151.5011,22224.0
2016-12-19 10:30:00,164.75,164.93,164.52,164.64,25501.0,151.3724,151.5378,151.1611,151.2714,25501.0
2016-12-19 11:00:00,164.55,165.08,164.5,164.5,11725.0,151.1887,151.6757,151.1427,151.1427,11725.0
2016-12-19 11:30:00,164.49,164.83,164.3,164.38,32720.0,151.1336,151.446,150.959,151.0325,32720.0
2016-12-19 12:00:00,164.4,164.4,163.93,164.21,15081.0,151.0509,151.0509,150.619,150.8763,15081.0
2016-12-19 12:30:00,164.18,164.24,164.06,164.23,12644.0,150.8487,150.9039,150.7385,150.8947,12644.0
2016-12-19 13:00:00,164.21,165.22,164.16,165.22,38617.0,150.8763,151.8043,150.8304,151.8043,38617.0
2016-12-19 13:30:00,165.21,165.5,165.14,165.31,38069.0,151.7951,152.0615,151.7308,151.887,38069.0
2016-12-19 14:00:00,165.31,165.75,165.28,165.41,24294.0,151.887,152.2912,151.8594,151.9789,24294.0
2016-12-19 14:30:00,165.42,165.57,165.08,165.35,24026.0,151.988,152.1259,151.6757,151.9237,24026.0
2016-12-19 15:00:00,165.39,165.39,164.55,164.86,40635.0,151.9605,151.9605,151.1887,151.4735,40635.0
2016-12-19 15:30:00,164.86,165.36,164.86,165.31,80932.0,151.4735,151.9329,151.4735,151.887,80932.0
2016-12-20 09:30:00,164.01,164.54,159.74,161.07,160209.0,150.6925,151.1795,146.7693,147.9913,160209.0
2016-12-20 10:00:00,161.35,162.18,159.69,161.63,81177.0,148.2485,149.0111,146.7233,148.5058,81177.0
2016-12-20 10:30:00,161.68,161.82,159.76,160.39,61643.0,148.5517,148.6804,146.7876,147.3665,61643.0
2016-12-20 11:00:00,160.34,160.44,158.73,158.81,46312.0,147.3205,147.4124,145.8413,145.9148,46312.0
2016-12-20 11:30:00,158.87,159.25,157.56,159.25,106846.0,145.9699,146.319,144.7663,146.319,106846.0
2016-12-20 12:00:00,159.26,160.59,158.66,160.2,50764.0,146.3282,147.5502,145.777,147.1919,50764.0
2016-12-20 12:30:00,159.92,160.67,159.26,159.76,38834.0,146.9346,147.6237,146.3282,146.7876,38834.0
2016-12-20 13:00:00,159.84,159.94,159.47,159.83,34090.0,146.8611,146.953,146.5212,146.8519,34090.0
2016-12-20 13:30:00,159.75,160.46,159.54,160.16,31341.0,146.7784,147.4308,146.5855,147.1552,31341.0
2016-12-20 14:00:00,160.19,160.42,160.05,160.14,33841.0,147.1827,147.394,147.0541,147.1368,33841.0
2016-12-20 14:30:00,160.1,160.52,159.89,160.14,51414.0,147.1,147.4859,146.9071,147.1368,51414.0
2016-12-20 15:00:00,160.17,161.23,160.04,161.0,39735.0,147.1643,148.1383,147.0449,147.9269,39735.0
2016-12-20 15:30:00,160.92,161.57,160.82,161.28,115213.0,147.8534,148.4507,147.7616,148.1842,115213.0
2016-12-21 09:30:00,162.08,164.22,161.38,163.1,60072.0,148.9193,150.8855,148.2761,149.8564,60072.0
2016-12-21 10:00:00,163.03,163.28,162.33,162.67,27621.0,149.7921,150.0218,149.149,149.4613,27621.0
2016-12-21 10:30:00,162.57,164.13,162.57,163.93,28995.0,149.3695,150.8028,149.3695,150.619,28995.0
2016-12-21 11:00:00,163.93,164.51,163.8,164.26,18845.0,150.619,151.1519,150.4996,150.9222,18845.0
2016-12-21 11:30:00,164.28,164.53,163.82,164.47,16875.0,150.9406,151.1703,150.518,151.1152,16875.0
2016-12-21 12:00:00,164.57,165.25,164.5,165.14,16919.0,151.2071,151.8318,151.1427,151.7308,16919.0
2016-12-21 12:30:00,165.19,165.3,164.77,164.84,9904.0,151.7767,151.8778,151.3908,151.4551,9904.0
2016-12-21 13:00:00,164.89,165.21,164.89,165.12,11299.0,151.5011,151.7951,151.5011,151.7124,11299.0
2016-12-21 13:30:00,165.19,165.53,164.99,165.37,12805.0,151.7767,152.0891,151.593,151.9421,12805.0
2016-12-21 14:00:00,165.34,165.68,165.34,165.54,12120.0,151.9145,152.2269,151.9145,152.0983,12120.0
2016-12-21 14:30:00,165.54,165.61,165.3,165.5,15728.0,152.0983,152.1626,151.8778,152.0615,15728.0
2016-12-21 15:00:00,165.5,165.66,165.46,165.65,15714.0,152.0615,152.2086,152.0248,152.1994,15714.0
2016-12-21 15:30:00,165.66,165.7,165.09,165.22,86622.0,152.2086,152.2453,151.6848,151.8043,86622.0
2016-12-22 09:30:00,165.29,165.87,164.13,164.2,31781.0,151.8686,152.4015,150.8028,150.8671,31781.0
2016-12-22 10:00:00,164.21,164.3,163.41,163.96,25348.0,150.8763,150.959,150.1413,150.6466,25348.0
2016-12-22 10:30:00,163.96,164.19,163.48,163.48,7284.0,150.6466,150.8579,150.2056,150.2056,7284.0
2016-12-22 11:00:00,163.54,163.85,163.39,163.45,16445.0,150.2607,150.5455,150.1229,150.178,16445.0
2016-12-22 11:30:00,163.4,163.49,162.84,163.08,11530.0,150.1321,150.2148,149.6175,149.8381,11530.0
2016-12-22 12:00:00,163.15,163.44,163.06,163.08,10131.0,149.9024,150.1688,149.8197,149.8381,10131.0
2016-12-22 12:30:00,163.1,163.34,163.1,163.19,7136.0,149.8564,150.0769,149.8564,149.9391,7136.0
2016-12-22 13:00:00,163.2,163.35,163.14,163.22,10949.0,149.9483,150.0861,149.8932,149.9667,10949.0
2016-12-22 13:30:00,163.23,163.31,163.12,163.22,10935.0,149.9759,150.0494,149.8748,149.9667,10935.0
2016-12-22 14:00:00,163.22,163.46,163.2,163.23,14629.0,149.9667,150.1872,149.9483,149.9759,14629.0
2016-12-22 14:30:00,163.28,163.32,162.97,163.27,12752.0,150.0218,150.0586,149.737,150.0126,12752.0
2016-12-22 15:00:00,163.42,163.56,163.07,163.16,24213.0,150.1504,150.2791,149.8289,149.9116,24213.0
2016-12-22 15:30:00,163.12,163.13,162.74,162.92,41206.0,149.8748,149.884,149.5257,149.691,41206.0
2016-12-23 09:30:00,162.65,163.92,162.65,163.81,10110.0,149.443,150.6098,149.443,150.5088,10110.0
2016-12-23 10:00:00,163.99,164.33,163.64,164.23,14499.0,150.6742,150.9866,150.3526,150.8947,14499.0
2016-12-23 10:30:00,164.49,164.49,163.71,163.91,6305.0,151.1336,151.1336,150.4169,150.6007,6305.0
2016-12-23 11:00:00,164.04,164.19,163.05,163.37,15820.0,150.7201,150.8579,149.8105,150.1045,15820.0
2016-12-23 11:30:00,163.39,163.57,163.07,163.15,8970.0,150.1229,150.2883,149.8289,149.9024,8970.0
2016-12-23 12:00:00,163.13,163.15,162.92,162.93,7936.0,149.884,149.9024,149.691,149.7002,7936.0
2016-12-23 12:30:00,162.99,163.08,162.83,162.91,10267.0,149.7554,149.8381,149.6084,149.6819,10267.0
2016-12-23 13:00:00,162.91,163.13,162.81,163.13,6286.0,149.6819,149.884,149.59,149.884,6286.0
2016-12-23 13:30:00,163.13,163.24,162.99,163.1,7208.0,149.884,149.9851,149.7554,149.8564,7208.0
2016-12-23 14:00:00,163.09,163.32,163.02,163.05,5644.0,149.8472,150.0586,149.7829,149.8105,5644.0
2016-12-23 14:30:00,163.05,163.05,162.87,162.87,5625.0,149.8105,149.8105,149.6451,149.6451,5625.0
2016-12-23 15:00:00,162.91,163.42,162.91,163.42,10709.0,149.6819,150.1504,149.6819,150.1504,10709.0
2016-12-23 15:30:00,163.42,163.48,163.21,163.25,30591.0,150.1504,150.2056,149.9575,149.9942,30591.0
2016-12-27 09:30:00,163.28,165.76,163.28,165.69,32150.0,150.0218,152.3004,150.0218,152.2361,32150.0
2016-12-27 10:00:00,165.75,165.75,164.87,164.94,29310.0,152.2912,152.2912,151.4827,151.547,29310.0
2016-12-27 10:30:00,164.94,165.22,164.93,165.13,30200.0,151.547,151.8043,151.5378,151.7216,30200.0
2016-12-27 11:00:00,165.13,165.38,164.92,165.09,28752.0,151.7216,151.9513,151.5286,151.6848,28752.0
2016-12-27 11:30:00,165.09,165.09,164.86,164.87,16592.0,151.6848,151.6848,151.4735,151.4827,16592.0
2016-12-27 12:00:00,164.94,164.99,164.62,164.74,14544.0,151.547,151.593,151.253,151.3633,14544.0
2016-12-27 12:30:00,164.74,165.16,164.6,165.0,40624.0,151.3633,151.7492,151.2346,151.6021,40624.0
2016-12-27 13:00:00,165.01,165.29,164.93,165.23,15826.0,151.6113,151.8686,151.5378,151.8135,15826.0
2016-12-27 13:30:00,165.23,165.3,165.12,165.26,18588.0,151.8135,151.8778,151.7124,151.841,18588.0
2016-12-27 14:00:00,165.25,165.59,165.15,165.49,19272.0,151.8318,152.1442,151.74,152.0524,19272.0
2016-12-27 14:30:00,165.49,165.5,165.21,165.28,11898.0,152.0524,152.0615,151.7951,151.8594,11898.0
2016-12-27 15:00:00,165.28,165.47,165.24,165.34,17728.0,151.8594,152.034,151.8227,151.9145,17728.0
2016-12-27 15:30:00,165.34,165.38,164.99,165.02,61818.0,151.9145,151.9513,151.593,151.6205,61818.0
2016-12-28 09:30:00,165.22,165.6,164.42,164.54,16980.0,151.8043,152.1534,151.0692,151.1795,16980.0
2016-12-28 10:00:00,164.72,165.07,164.16,164.17,17280.0,151.3449,151.6665,150.8304,150.8395,17280.0
2016-12-28 10:30:00,164.32,164.85,164.29,164.47,7263.0,150.9774,151.4643,150.9498,151.1152,7263.0
2016-12-28 11:00:00,164.57,164.64,163.93,164.04,8109.0,151.2071,151.2714,150.619,150.7201,8109.0
2016-12-28 11:30:00,164.04,164.09,163.8,163.85,6288.0,150.7201,150.766,150.4996,150.5455,6288.0
2016-12-28 12:00:00,163.8,163.8,163.37,163.72,6286.0,150.4996,150.4996,150.1045,150.4261,6286.0
2016-12-28 12:30:00,163.72,163.82,163.39,163.7,8639.0,150.4261,150.518,150.1229,150.4077,8639.0
2016-12-28 13:00:00,163.7,163.89,163.54,163.79,6752.0,150.4077,150.5823,150.2607,150.4904,6752.0
2016-12-28 13:30:00,163.81,163.83,163.3,163.39,12030.0,150.5088,150.5272,150.0402,150.1229,12030.0
2016-12-28 14:00:00,163.4,163.5,162.89,163.08,9579.0,150.1321,150.2239,149.6635,149.8381,9579.0
2016-12-28 14:30:00,163.11,163.3,162.93,163.07,11274.0,149.8656,150.0402,149.7002,149.8289,11274.0
2016-12-28 15:00:00,163.06,163.23,162.99,163.04,16849.0,149.8197,149.9759,149.7554,149.8013,16849.0
2016-12-28 15:30:00,163.03,163.05,162.7,162.73,54500.0,149.7921,149.8105,149.4889,149.5165,54500.0
2016-12-29 09:30:00,162.57,163.32,162.44,162.67,34554.0,149.3695,150.0586,149.25,149.4613,34554.0
2016-12-29 10:00:00,162.63,162.97,162.59,162.7,16979.0,149.4246,149.737,149.3878,149.4889,16979.0
2016-12-29 10:30:00,162.72,163.05,162.69,162.82,12160.0,149.5073,149.8105,149.4797,149.5992,12160.0
2016-12-29 11:00:00,162.84,162.93,162.48,162.7,12702.0,149.6175,149.7002,149.2868,149.4889,12702.0
2016-12-29 11:30:00,162.73,162.98,162.54,162.64,103254.0,149.5165,149.7462,149.3419,149.4338,103254.0
2016-12-29 12:00:00,162.62,163.65,162.6,163.65,15414.0,149.4154,150.3618,149.397,150.3618,15414.0
2016-12-29 12:30:00,163.57,163.58,162.8,162.8,9630.0,150.2883,150.2975,149.5808,149.5808,9630.0
2016-12-29 13:00:00,162.75,162.93,162.55,162.57,10126.0,149.5348,149.7002,149.3511,149.3695,10126.0
2016-12-29 13:30:00,162.5,162.5,161.69,161.98,12719.0,149.3051,149.3051,148.5609,148.8274,12719.0
2016-12-29 14:00:00,162.15,162.58,162.03,162.32,7705.0,148.9836,149.3787,148.8733,149.1398,7705.0
2016-12-29 14:30:00,162.32,162.32,161.96,161.97,10199.0,149.1398,149.1398,148.809,148.8182,10199.0
2016-12-29 15:00:00,162.0,162.07,161.86,162.01,30525.0,148.8457,148.9101,148.7171,148.8549,30525.0
2016-12-29 15:30:00,162.0,162.05,161.88,161.99,39156.0,148.8457,148.8917,148.7355,148.8366,39156.0
2016-12-30 09:30:00,161.01,162.0,160.8,161.75,40312.0,147.9361,148.8457,147.7432,148.616,40312.0
2016-12-30 10:00:00,161.74,162.0,161.5,161.94,7311.0,148.6069,148.8457,148.3863,148.7906,7311.0
2016-12-30 10:30:00,161.94,162.0,161.71,161.88,10072.0,148.7906,148.8457,148.5793,148.7355,10072.0
2016-12-30 11:00:00,161.98,162.21,161.97,162.21,17497.0,148.8274,149.0387,148.8182,149.0387,17497.0
2016-12-30 11:30:00,162.21,162.78,162.21,162.68,4734.0,149.0387,149.5624,149.0387,149.4705,4734.0
2016-12-30 12:00:00,162.68,163.35,162.67,163.24,10212.0,149.4705,150.0861,149.4613,149.9851,10212.0
2016-12-30 12:30:00,163.22,163.44,163.16,163.38,12946.0,149.9667,150.1688,149.9116,150.1137,12946.0
2016-12-30 13:00:00,163.38,163.38,162.82,163.32,8052.0,150.1137,150.1137,149.5992,150.0586,8052.0
2016-12-30 13:30:00,163.32,163.38,163.12,163.19,6562.0,150.0586,150.1137,149.8748,149.9391,6562.0
2016-12-30 14:00:00,163.19,163.46,163.16,163.35,7463.0,149.9391,150.1872,149.9116,150.0861,7463.0
2016-12-30 14:30:00,163.31,163.46,162.85,162.9,6698.0,150.0494,150.1872,149.6267,149.6727,6698.0
2016-12-30 15:00:00,162.95,163.91,162.91,163.8,56540.0,149.7186,150.6007,149.6819,150.4996,56540.0
2016-12-30 15:30:00,163.84,164.01,163.21,163.43,63930.0,150.5363,150.6925,149.9575,150.1596,63930.0
2017-01-03 09:30:00,165.06,165.97,164.06,165.37,26867.0,151.6573,152.4934,150.7385,151.9421,26867.0
2017-01-03 10:00:00,165.37,166.12,165.04,165.05,17046.0,151.9421,152.6312,151.6389,151.6481,17046.0
2017-01-03 10:30:00,165.08,165.14,164.16,164.48,11150.0,151.6757,151.7308,150.8304,151.1244,11150.0
2017-01-03 11:00:00,164.33,164.89,164.04,164.88,9731.0,150.9866,151.5011,150.7201,151.4919,9731.0
2017-01-03 11:30:00,164.89,165.24,164.69,165.17,20480.0,151.5011,151.8227,151.3173,151.7583,20480.0
2017-01-03 12:00:00,165.22,165.25,164.54,164.87,17829.0,151.8043,151.8318,151.1795,151.4827,17829.0
2017-01-03 12:30:00,164.88,164.92,164.65,164.69,8608.0,151.4919,151.5286,151.2806,151.3173,8608.0
2017-01-03 13:00:00,164.75,165.04,164.22,164.79,13135.0,151.3724,151.6389,150.8855,151.4092,13135.0
2017-01-03 13:30:00,164.77,164.9,164.33,164.69,12754.0,151.3908,151.5103,150.9866,151.3173,12754.0
2017-01-03 14:00:00,164.69,164.81,164.6,164.6,12793.0,151.3173,151.4276,151.2346,151.2346,12793.0
2017-01-03 14:30:00,164.66,164.91,164.56,164.79,11620.0,151.2898,151.5195,151.1979,151.4092,11620.0
2017-01-03 15:00:00,164.8,164.93,164.49,164.49,15230.0,151.4184,151.5378,151.1336,151.1336,15230.0
2017-01-03 15:30:00,164.49,165.22,164.41,165.14,39540.0,151.1336,151.8043,151.0601,151.7308,39540.0
2017-01-04 09:30:00,165.96,166.6,165.48,165.95,15280.0,152.4842,153.0722,152.0432,152.475,15280.0
2017-01-04 10:00:00,165.96,168.01,165.96,167.9,29575.0,152.4842,154.3677,152.4842,154.2667,29575.0
2017-01-04 10:30:00,167.87,168.43,167.57,168.07,24137.0,154.2391,154.7536,153.9635,154.4229,24137.0
2017-01-04 11:00:00,168.19,169.65,168.17,169.65,46382.0,154.5331,155.8746,154.5147,155.8746,46382.0
2017-01-04 11:30:00,169.59,170.25,169.25,170.17,44857.0,155.8194,156.4259,155.5071,156.3523,44857.0
2017-01-04 12:00:00,170.11,170.2,169.57,169.58,40703.0,156.2972,156.3799,155.8011,155.8103,40703.0
2017-01-04 12:30:00,169.58,169.97,169.53,169.61,16365.0,155.8103,156.1686,155.7643,155.8378,16365.0
2017-01-04 13:00:00,169.55,170.01,168.83,169.33,56343.0,155.7827,156.2053,155.1212,155.5806,56343.0
2017-01-04 13:30:00,169.59,170.08,169.35,169.6,18247.0,155.8194,156.2697,155.5989,155.8286,18247.0
2017-01-04 14:00:00,169.54,170.13,169.41,169.86,26466.0,155.7735,156.3156,155.6541,156.0675,26466.0
2017-01-04 14:30:00,169.93,170.11,169.62,169.77,18236.0,156.1318,156.2972,155.847,155.9848,18236.0
2017-01-04 15:00:00,169.75,170.53,169.75,170.42,47407.0,155.9665,156.6831,155.9665,156.5821,47407.0
2017-01-04 15:30:00,170.44,170.5,169.64,169.9,66160.0,156.6004,156.6556,155.8654,156.1043,66160.0
2017-01-05 09:30:00,169.3,170.31,169.0,170.3,12564.0,155.553,156.481,155.2774,156.4718,12564.0
2017-01-05 10:00:00,170.34,170.41,169.69,170.3,18407.0,156.5085,156.5729,155.9113,156.4718,18407.0
2017-01-05 10:30:00,170.4,170.97,170.36,170.39,15476.0,156.5637,157.0874,156.5269,156.5545,15476.0
2017-01-05 11:00:00,170.53,170.53,169.32,169.67,23915.0,156.6831,156.6831,155.5714,155.8929,23915.0
2017-01-05 11:30:00,169.67,169.67,168.24,168.29,9220.0,155.8929,155.8929,154.5791,154.625,9220.0
2017-01-05 12:00:00,168.24,168.58,168.05,168.38,13452.0,154.5791,154.8915,154.4045,154.7077,13452.0
2017-01-05 12:30:00,168.62,168.86,168.59,168.71,7434.0,154.9282,155.1487,154.9006,155.0109,7434.0
2017-01-05 13:00:00,168.68,169.09,168.66,168.99,12309.0,154.9833,155.36,154.965,155.2682,12309.0
2017-01-05 13:30:00,169.01,169.5,168.98,169.38,12512.0,155.2865,155.7368,155.259,155.6265,12512.0
2017-01-05 14:00:00,169.46,169.56,169.1,169.1,17120.0,155.7,155.7919,155.3692,155.3692,17120.0
2017-01-05 14:30:00,169.13,169.23,168.89,168.94,13445.0,155.3968,155.4887,155.1763,155.2222,13445.0
2017-01-05 15:00:00,168.88,169.33,168.87,169.33,16521.0,155.1671,155.5806,155.1579,155.5806,16521.0
2017-01-05 15:30:00,169.32,169.33,168.79,168.89,38167.0,155.5714,155.5806,155.0844,155.1763,38167.0
2017-01-06 09:30:00,168.75,169.95,167.94,169.95,15169.0,155.0477,156.1502,154.3034,156.1502,15169.0
2017-01-06 10:00:00,169.95,170.91,169.84,170.6,44005.0,156.1502,157.0323,156.0491,156.7474,44005.0
2017-01-06 10:30:00,170.53,170.6,169.94,170.4,18282.0,156.6831,156.7474,156.141,156.5637,18282.0
2017-01-06 11:00:00,170.47,171.29,170.31,171.24,15896.0,156.628,157.3814,156.481,157.3355,15896.0
2017-01-06 11:30:00,171.23,171.71,171.06,171.69,14895.0,157.3263,157.7673,157.1701,157.7489,14895.0
2017-01-06 12:00:00,171.66,171.67,170.99,171.0,12134.0,157.7214,157.7306,157.1058,157.115,12134.0
2017-01-06 12:30:00,171.01,171.3,170.99,171.16,6411.0,157.1241,157.3906,157.1058,157.262,6411.0
2017-01-06 13:00:00,171.2,171.27,170.9,171.05,12158.0,157.2987,157.363,157.0231,157.1609,12158.0
2017-01-06 13:30:00,171.14,171.42,171.12,171.29,10316.0,157.2436,157.5009,157.2252,157.3814,10316.0
2017-01-06 14:00:00,171.26,171.38,171.05,171.09,13990.0,157.3538,157.4641,157.1609,157.1976,13990.0
2017-01-06 14:30:00,171.09,171.29,171.07,171.1,9716.0,157.1976,157.3814,157.1793,157.2068,9716.0
2017-01-06 15:00:00,171.11,171.27,171.05,171.23,20299.0,157.216,157.363,157.1609,157.3263,20299.0
2017-01-06 15:30:00,171.22,171.27,170.72,170.72,34989.0,157.3171,157.363,156.8577,156.8577,34989.0
2017-01-09 09:30:00,170.42,170.42,169.21,170.05,12614.0,156.5821,156.5821,155.4703,156.2421,12614.0
2017-01-09 10:00:00,170.31,171.3,169.77,170.94,15973.0,156.481,157.3906,155.9848,157.0598,15973.0
2017-01-09 10:30:00,170.79,170.86,169.75,170.52,9527.0,156.922,156.9863,155.9665,156.6739,9527.0
2017-01-09 11:00:00,170.52,171.27,170.47,170.99,13420.0,156.6739,157.363,156.628,157.1058,13420.0
2017-01-09 11:30:00,170.99,171.11,170.81,171.09,7078.0,157.1058,157.216,156.9404,157.1976,7078.0
2017-01-09 12:00:00,171.2,171.22,170.72,170.83,8558.0,157.2987,157.3171,156.8577,156.9588,8558.0
2017-01-09 12:30:00,170.9,170.92,170.65,170.81,5969.0,157.0231,157.0415,156.7934,156.9404,5969.0
2017-01-09 13:00:00,170.83,171.1,170.7,170.95,13149.0,156.9588,157.2068,156.8393,157.069,13149.0
2017-01-09 13:30:00,170.96,170.97,170.19,170.2,8827.0,157.0782,157.0874,156.3707,156.3799,8827.0
2017-01-09 14:00:00,170.21,170.21,169.76,169.85,11398.0,156.3891,156.3891,155.9756,156.0583,11398.0
2017-01-09 14:30:00,169.85,169.89,169.6,169.88,14497.0,156.0583,156.0951,155.8286,156.0859,14497.0
2017-01-09 15:00:00,169.88,170.23,169.8,170.23,25652.0,156.0859,156.4075,156.0124,156.4075,25652.0
2017-01-09 15:30:00,170.26,170.28,169.74,169.8,42273.0,156.435,156.4534,155.9573,156.0124,42273.0
2017-01-10 09:30:00,166.99,169.44,166.35,169.24,40030.0,153.4306,155.6816,152.8425,155.4979,40030.0
2017-01-10 10:00:00,168.88,169.5,168.76,169.05,12356.0,155.1671,155.7368,155.0568,155.3233,12356.0
2017-01-10 10:30:00,169.08,169.82,168.98,169.82,11774.0,155.3509,156.0308,155.259,156.0308,11774.0
2017-01-10 11:00:00,169.68,170.51,169.59,170.23,27366.0,155.9021,156.6647,155.8194,156.4075,27366.0
2017-01-10 11:30:00,170.09,170.33,169.92,170.21,21116.0,156.2788,156.4994,156.1226,156.3891,21116.0
2017-01-10 12:00:00,170.21,170.45,170.05,170.39,15518.0,156.3891,156.6096,156.2421,156.5545,15518.0
2017-01-10 12:30:00,170.45,170.67,170.29,170.67,22883.0,156.6096,156.8118,156.4626,156.8118,22883.0
2017-01-10 13:00:00,170.68,170.68,170.38,170.52,7930.0,156.8209,156.8209,156.5453,156.6739,7930.0
2017-01-10 13:30:00,170.51,170.51,169.55,169.57,28529.0,156.6647,156.6647,155.7827,155.8011,28529.0
2017-01-10 14:00:00,169.56,169.82,169.43,169.81,29998.0,155.7919,156.0308,155.6724,156.0216,29998.0
2017-01-10 14:30:00,169.8,169.94,169.65,169.74,13546.0,156.0124,156.141,155.8746,155.9573,13546.0
2017-01-10 15:00:00,169.79,169.95,169.75,169.95,17663.0,156.0032,156.1502,155.9665,156.1502,17663.0
2017-01-10 15:30:00,169.95,170.0,169.4,169.53,55979.0,156.1502,156.1962,155.6449,155.7643,55979.0
2017-01-11 09:30:00,169.65,169.73,168.68,168.68,11679.0,155.8746,155.9481,154.9833,154.9833,11679.0
2017-01-11 10:00:00,168.71,169.31,168.71,169.03,18481.0,155.0109,155.5622,155.0109,155.3049,18481.0
2017-01-11 10:30:00,169.02,169.25,168.74,168.83,12100.0,155.2957,155.5071,155.0385,155.1212,12100.0
2017-01-11 11:00:00,168.97,169.22,168.8,169.02,24108.0,155.2498,155.4795,155.0936,155.2957,24108.0
2017-01-11 11:30:00,168.78,169.07,168.31,168.65,22696.0,155.0752,155.3417,154.6434,154.9558,22696.0
2017-01-11 12:00:00,168.72,169.57,168.59,169.57,26499.0,155.0201,155.8011,154.9006,155.8011,26499.0
2017-01-11 12:30:00,169.56,169.65,169.14,169.17,5593.0,155.7919,155.8746,155.406,155.4335,5593.0
2017-01-11 13:00:00,169.16,169.24,168.44,168.67,8065.0,155.4244,155.4979,154.7628,154.9741,8065.0
2017-01-11 13:30:00,168.67,169.66,168.67,169.64,10936.0,154.9741,155.8838,154.9741,155.8654,10936.0
2017-01-11 14:00:00,169.67,169.69,169.35,169.58,10981.0,155.8929,155.9113,155.5989,155.8103,10981.0
2017-01-11 14:30:00,169.58,169.8,169.51,169.79,9430.0,155.8103,156.0124,155.7459,156.0032,9430.0
2017-01-11 15:00:00,169.79,169.88,169.52,169.61,17161.0,156.0032,156.0859,155.7551,155.8378,17161.0
2017-01-11 15:30:00,169.63,169.8,169.4,169.45,34552.0,155.8562,156.0124,155.6449,155.6908,34552.0
2017-01-12 09:30:00,168.98,168.98,168.05,168.76,8135.0,155.259,155.259,154.4045,155.0568,8135.0
2017-01-12 10:00:00,168.74,168.74,166.89,166.92,9532.0,155.0385,155.0385,153.3387,153.3662,9532.0
2017-01-12 10:30:00,166.94,167.22,166.83,167.05,13816.0,153.3846,153.6419,153.2836,153.4857,13816.0
2017-01-12 11:00:00,167.05,167.29,166.43,167.29,15044.0,153.4857,153.7062,152.916,153.7062,15044.0
2017-01-12 11:30:00,167.28,167.41,166.81,166.94,9737.0,153.697,153.8165,153.2652,153.3846,9737.0
2017-01-12 12:00:00,167.03,168.27,167.03,168.18,9599.0,153.4673,154.6066,153.4673,154.5239,9599.0
2017-01-12 12:30:00,168.21,168.64,168.17,168.47,11871.0,154.5515,154.9466,154.5147,154.7904,11871.0
2017-01-12 13:00:00,168.54,168.92,168.54,168.8,8200.0,154.8547,155.2038,154.8547,155.0936,8200.0
2017-01-12 13:30:00,168.8,169.29,168.76,169.01,9881.0,155.0936,155.5438,155.0568,155.2865,9881.0
2017-01-12 14:00:00,169.02,169.34,169.0,169.31,9405.0,155.2957,155.5897,155.2774,155.5622,9405.0
2017-01-12 14:30:00,169.31,169.7,169.31,169.62,9887.0,155.5622,155.9205,155.5622,155.847,9887.0
2017-01-12 15:00:00,169.62,169.62,169.48,169.48,8763.0,155.847,155.847,155.7184,155.7184,8763.0
2017-01-12 15:30:00,169.49,169.82,169.48,169.53,37696.0,155.7276,156.0308,155.7184,155.7643,37696.0
2017-01-13 09:30:00,169.87,171.12,169.77,170.58,8362.0,156.0767,157.2252,155.9848,156.7291,8362.0
2017-01-13 10:00:00,170.36,170.83,170.15,170.42,8962.0,156.5269,156.9588,156.334,156.5821,8962.0
2017-01-13 10:30:00,170.42,170.77,170.16,170.25,18251.0,156.5821,156.9036,156.3432,156.4259,18251.0
2017-01-13 11:00:00,170.25,170.4,170.02,170.26,7427.0,156.4259,156.5637,156.2145,156.435,7427.0
2017-01-13 11:30:00,170.26,170.36,169.79,169.96,16369.0,156.435,156.5269,156.0032,156.1594,16369.0
2017-01-13 12:00:00,170.0,170.25,169.89,169.93,14712.0,156.1962,156.4259,156.0951,156.1318,14712.0
2017-01-13 12:30:00,169.95,170.14,169.95,170.09,7617.0,156.1502,156.3248,156.1502,156.2788,7617.0
2017-01-13 13:00:00,170.09,170.15,169.99,170.07,7599.0,156.2788,156.334,156.187,156.2605,7599.0
2017-01-13 13:30:00,170.09,170.13,169.79,169.96,7687.0,156.2788,156.3156,156.0032,156.1594,7687.0
2017-01-13 14:00:00,169.93,170.03,169.46,169.62,12550.0,156.1318,156.2237,155.7,155.847,12550.0
2017-01-13 14:30:00,169.62,169.91,169.48,169.83,8948.0,155.847,156.1135,155.7184,156.04,8948.0
2017-01-13 15:00:00,169.83,170.02,169.82,169.93,9403.0,156.04,156.2145,156.0308,156.1318,9403.0
2017-01-13 15:30:00,169.89,170.33,169.82,170.17,24572.0,156.0951,156.4994,156.0308,156.3523,24572.0
2017-01-17 09:30:00,168.95,169.49,168.11,169.39,7660.0,155.2314,155.7276,154.4596,155.6357,7660.0
2017-01-17 10:00:00,169.54,170.02,169.51,169.7,12420.0,155.7735,156.2145,155.7459,155.9205,12420.0
2017-01-17 10:30:00,169.64,170.05,169.35,169.83,12186.0,155.8654,156.2421,155.5989,156.04,12186.0
2017-01-17 11:00:00,169.82,169.9,169.04,169.39,6675.0,156.0308,156.1043,155.3141,155.6357,6675.0
2017-01-17 11:30:00,169.33,169.65,169.26,169.26,4363.0,155.5806,155.8746,155.5162,155.5162,4363.0
2017-01-17 12:00:00,169.4,169.45,169.1,169.37,5303.0,155.6449,155.6908,155.3692,155.6173,5303.0
2017-01-17 12:30:00,169.35,169.47,169.19,169.21,2109.0,155.5989,155.7092,155.4519,155.4703,2109.0
2017-01-17 13:00:00,169.27,169.36,169.12,169.14,5005.0,155.5254,155.6081,155.3876,155.406,5005.0
2017-01-17 13:30:00,169.26,169.26,168.95,169.05,4217.0,155.5162,155.5162,155.2314,155.3233,4217.0
2017-01-17 14:00:00,169.09,169.33,169.09,169.28,6557.0,155.36,155.5806,155.36,155.5346,6557.0
2017-01-17 14:30:00,169.24,169.4,168.95,169.15,10832.0,155.4979,155.6449,155.2314,155.4152,10832.0
2017-01-17 15:00:00,169.15,169.15,168.78,169.0,22890.0,155.4152,155.4152,155.0752,155.2774,22890.0
2017-01-17 15:30:00,168.9,169.42,168.9,169.37,26036.0,155.1855,155.6632,155.1855,155.6173,26036.0
2017-01-18 09:30:00,169.32,169.62,167.9,169.41,6625.0,155.5714,155.847,154.2667,155.6541,6625.0
2017-01-18 10:00:00,169.55,170.45,169.55,169.92,13788.0,155.7827,156.6096,155.7827,156.1226,13788.0
2017-01-18 10:30:00,170.08,170.38,169.79,170.01,12642.0,156.2697,156.5453,156.0032,156.2053,12642.0
2017-01-18 11:00:00,170.11,170.56,170.07,170.5,5999.0,156.2972,156.7107,156.2605,156.6556,5999.0
2017-01-18 11:30:00,170.47,170.95,170.42,170.61,16738.0,156.628,157.069,156.5821,156.7566,16738.0
2017-01-18 12:00:00,170.58,170.93,170.58,170.77,10463.0,156.7291,157.0506,156.7291,156.9036,10463.0
2017-01-18 12:30:00,170.81,170.89,170.38,170.38,14620.0,156.9404,157.0139,156.5453,156.5453,14620.0
2017-01-18 13:00:00,170.42,170.59,169.69,170.0,27557.0,156.5821,156.7382,155.9113,156.1962,27557.0
2017-01-18 13:30:00,170.08,170.46,170.07,170.3,12045.0,156.2697,156.6188,156.2605,156.4718,12045.0
2017-01-18 14:00:00,170.45,170.45,170.26,170.43,7475.0,156.6096,156.6096,156.435,156.5912,7475.0
2017-01-18 14:30:00,170.46,170.56,170.31,170.56,6890.0,156.6188,156.7107,156.481,156.7107,6890.0
2017-01-18 15:00:00,170.51,170.99,170.51,170.98,10629.0,156.6647,157.1058,156.6647,157.0966,10629.0
2017-01-18 15:30:00,170.98,171.36,170.93,171.21,36257.0,157.0966,157.4457,157.0506,157.3079,36257.0
2017-01-19 09:30:00,171.21,171.84,170.19,170.98,6083.0,157.3079,157.8867,156.3707,157.0966,6083.0
2017-01-19 10:00:00,170.77,171.05,170.49,170.56,5290.0,156.9036,157.1609,156.6464,156.7107,5290.0
2017-01-19 10:30:00,170.63,170.71,170.02,170.31,10051.0,156.775,156.8485,156.2145,156.481,10051.0
2017-01-19 11:00:00,170.21,170.63,169.91,170.63,11943.0,156.3891,156.775,156.1135,156.775,11943.0
2017-01-19 11:30:00,170.51,170.6,170.23,170.34,5016.0,156.6647,156.7474,156.4075,156.5085,5016.0
2017-01-19 12:00:00,170.31,170.36,169.9,170.0,17606.0,156.481,156.5269,156.1043,156.1962,17606.0
2017-01-19 12:30:00,170.0,170.11,169.9,170.1,9283.0,156.1962,156.2972,156.1043,156.288,9283.0
2017-01-19 13:00:00,169.95,170.14,169.92,169.99,16743.0,156.1502,156.3248,156.1226,156.187,16743.0
2017-01-19 13:30:00,170.02,170.04,169.3,169.39,9457.0,156.2145,156.2329,155.553,155.6357,9457.0
2017-01-19 14:00:00,169.42,169.83,169.17,169.55,22483.0,155.6632,156.04,155.4335,155.7827,22483.0
2017-01-19 14:30:00,169.57,169.96,169.47,169.77,11977.0,155.8011,156.1594,155.7092,155.9848,11977.0
2017-01-19 15:00:00,169.72,169.84,169.46,169.63,15494.0,155.9389,156.0491,155.7,155.8562,15494.0
2017-01-19 15:30:00,169.68,169.68,169.1,169.16,45851.0,155.9021,155.9021,155.3692,155.4244,45851.0
2017-01-20 09:30:00,169.93,171.53,169.44,169.57,6617.0,156.1318,157.6019,155.6816,155.8011,6617.0
2017-01-20 10:00:00,169.59,170.11,169.53,169.8,4645.0,155.8194,156.2972,155.7643,156.0124,4645.0
2017-01-20 10:30:00,169.85,170.05,169.48,169.71,4371.0,156.0583,156.2421,155.7184,155.9297,4371.0
2017-01-20 11:00:00,169.81,170.06,169.69,169.92,6324.0,156.0216,156.2513,155.9113,156.1226,6324.0
2017-01-20 11:30:00,169.95,170.0,169.74,169.84,2300.0,156.1502,156.1962,155.9573,156.0491,2300.0
2017-01-20 12:00:00,169.92,169.92,169.3,169.3,4165.0,156.1226,156.1226,155.553,155.553,4165.0
2017-01-20 12:30:00,169.27,169.45,169.06,169.44,2721.0,155.5254,155.6908,155.3325,155.6816,2721.0
2017-01-20 13:00:00,169.49,169.85,169.4,169.81,10205.0,155.7276,156.0583,155.6449,156.0216,10205.0
2017-01-20 13:30:00,169.87,169.9,169.66,169.7,4738.0,156.0767,156.1043,155.8838,155.9205,4738.0
2017-01-20 14:00:00,169.84,170.21,169.84,169.97,5080.0,156.0491,156.3891,156.0491,156.1686,5080.0
2017-01-20 14:30:00,169.95,169.99,169.8,169.94,3493.0,156.1502,156.187,156.0124,156.141,3493.0
2017-01-20 15:00:00,169.94,170.48,169.87,169.87,9137.0,156.141,156.6372,156.0767,156.0767,9137.0
2017-01-20 15:30:00,169.8,170.59,169.8,170.54,25062.0,156.0124,156.7382,156.0124,156.6923,25062.0
2017-01-23 09:30:00,170.53,170.9,170.25,170.29,4612.0,156.6831,157.0231,156.4259,156.4626,4612.0
2017-01-23 10:00:00,170.49,170.55,169.92,169.92,5858.0,156.6464,156.7015,156.1226,156.1226,5858.0
2017-01-23 10:30:00,169.76,170.03,169.76,169.87,4976.0,155.9756,156.2237,155.9756,156.0767,4976.0
2017-01-23 11:00:00,169.93,170.09,169.75,170.08,4259.0,156.1318,156.2788,155.9665,156.2697,4259.0
2017-01-23 11:30:00,170.11,170.26,169.94,169.94,8160.0,156.2972,156.435,156.141,156.141,8160.0
2017-01-23 12:00:00,170.08,170.21,169.96,170.12,5565.0,156.2697,156.3891,156.1594,156.3064,5565.0
2017-01-23 12:30:00,170.21,170.26,170.1,170.12,2641.0,156.3891,156.435,156.288,156.3064,2641.0
2017-01-23 13:00:00,170.22,170.22,170.08,170.15,2870.0,156.3983,156.3983,156.2697,156.334,2870.0
2017-01-23 13:30:00,170.06,170.45,170.06,170.28,4086.0,156.2513,156.6096,156.2513,156.4534,4086.0
2017-01-23 14:00:00,170.28,170.33,169.81,169.93,7017.0,156.4534,156.4994,156.0216,156.1318,7017.0
2017-01-23 14:30:00,169.97,170.43,169.8,170.43,13112.0,156.1686,156.5912,156.0124,156.5912,13112.0
2017-01-23 15:00:00,170.43,170.94,170.34,170.84,13688.0,156.5912,157.0598,156.5085,156.9679,13688.0
2017-01-23 15:30:00,170.88,171.35,170.83,171.25,51638.0,157.0047,157.4365,156.9588,157.3447,51638.0
2017-01-24 09:30:00,171.88,172.05,170.82,171.33,39315.0,157.9235,158.0797,156.9496,157.4182,39315.0
2017-01-24 10:00:00,171.31,171.31,170.66,171.26,2836.0,157.3998,157.3998,156.8026,157.3538,2836.0
2017-01-24 10:30:00,171.14,171.26,170.43,170.54,7997.0,157.2436,157.3538,156.5912,156.6923,7997.0
2017-01-24 11:00:00,170.53,170.76,170.44,170.47,9056.0,156.6831,156.8944,156.6004,156.628,9056.0
2017-01-24 11:30:00,170.58,171.22,170.53,171.19,5900.0,156.7291,157.3171,156.6831,157.2895,5900.0
2017-01-24 12:00:00,171.1,171.51,171.1,171.44,7262.0,157.2068,157.5835,157.2068,157.5192,7262.0
2017-01-24 12:30:00,171.37,171.73,171.27,171.73,8462.0,157.4549,157.7857,157.363,157.7857,8462.0
2017-01-24 13:00:00,171.75,172.15,171.64,171.98,14306.0,157.8041,158.1716,157.703,158.0154,14306.0
2017-01-24 13:30:00,171.91,172.49,171.85,172.3,39117.0,157.9511,158.484,157.8959,158.3094,39117.0
2017-01-24 14:00:00,172.26,172.34,172.07,172.11,13748.0,158.2726,158.3461,158.0981,158.1348,13748.0
2017-01-24 14:30:00,172.08,172.31,171.99,172.08,11748.0,158.1073,158.3186,158.0246,158.1073,11748.0
2017-01-24 15:00:00,172.12,172.31,171.8,171.91,9922.0,158.144,158.3186,157.85,157.9511,9922.0
2017-01-24 15:30:00,171.89,172.36,171.87,172.29,39262.0,157.9327,158.3645,157.9143,158.3002,39262.0
2017-01-25 09:30:00,173.3,173.43,172.56,173.19,3912.0,159.2282,159.3476,158.5483,159.1271,3912.0
2017-01-25 10:00:00,173.14,174.12,173.14,173.97,11184.0,159.0812,159.9816,159.0812,159.8438,11184.0
2017-01-25 10:30:00,173.94,174.23,173.73,173.95,7281.0,159.8162,160.0827,159.6233,159.8254,7281.0
2017-01-25 11:00:00,173.99,174.2,173.96,174.0,6177.0,159.8622,160.0551,159.8346,159.8714,6177.0
2017-01-25 11:30:00,173.83,173.91,173.25,173.25,5333.0,159.7152,159.7887,159.1823,159.1823,5333.0
2017-01-25 12:00:00,173.3,173.59,173.24,173.5,7510.0,159.2282,159.4946,159.1731,159.412,7510.0
2017-01-25 12:30:00,173.55,173.63,173.47,173.56,4607.0,159.4579,159.5314,159.3844,159.4671,4607.0
2017-01-25 13:00:00,173.64,173.95,173.63,173.79,3884.0,159.5406,159.8254,159.5314,159.6784,3884.0
2017-01-25 13:30:00,173.77,173.88,173.56,173.83,5312.0,159.66,159.7611,159.4671,159.7152,5312.0
2017-01-25 14:00:00,173.86,174.24,173.72,174.18,6800.0,159.7427,160.0919,159.6141,160.0367,6800.0
2017-01-25 14:30:00,174.12,174.15,173.84,174.07,3375.0,159.9816,160.0092,159.7243,159.9357,3375.0
2017-01-25 15:00:00,174.12,174.19,173.6,174.08,11649.0,159.9816,160.0459,159.5038,159.9449,11649.0
2017-01-25 15:30:00,174.08,174.62,173.99,174.43,21249.0,159.9449,160.441,159.8622,160.2664,21249.0
2017-01-26 09:30:00,174.83,174.83,173.58,173.76,4564.0,160.634,160.634,159.4855,159.6508,4564.0
2017-01-26 10:00:00,173.65,173.75,173.33,173.35,7384.0,159.5498,159.6417,159.2558,159.2741,7384.0
2017-01-26 10:30:00,173.22,173.46,173.08,173.09,3100.0,159.1547,159.3752,159.0261,159.0352,3100.0
2017-01-26 11:00:00,173.03,173.28,172.71,172.95,6050.0,158.9801,159.2098,158.6861,158.9066,6050.0
2017-01-26 11:30:00,172.94,173.09,172.78,173.09,6279.0,158.8974,159.0352,158.7504,159.0352,6279.0
2017-01-26 12:00:00,172.96,173.15,172.74,173.02,3362.0,158.9158,159.0904,158.7137,158.9709,3362.0
2017-01-26 12:30:00,173.12,173.15,172.87,172.96,3723.0,159.0628,159.0904,158.8331,158.9158,3723.0
2017-01-26 13:00:00,172.94,172.96,172.71,172.87,3537.0,158.8974,158.9158,158.6861,158.8331,3537.0
2017-01-26 13:30:00,172.87,173.27,172.82,173.11,8040.0,158.8331,159.2006,158.7872,159.0536,8040.0
2017-01-26 14:00:00,173.1,173.41,173.07,173.21,5509.0,159.0444,159.3293,159.0169,159.1455,5509.0
2017-01-26 14:30:00,173.28,173.45,173.17,173.27,10651.0,159.2098,159.366,159.1088,159.2006,10651.0
2017-01-26 15:00:00,173.35,173.39,173.18,173.27,12494.0,159.2741,159.3109,159.1179,159.2006,12494.0
2017-01-26 15:30:00,173.24,173.55,173.17,173.54,28638.0,159.1731,159.4579,159.1088,159.4487,28638.0
2017-01-27 09:30:00,174.11,174.25,173.22,173.22,5742.0,159.9724,160.1011,159.1547,159.1547,5742.0
2017-01-27 10:00:00,173.54,173.57,172.74,172.92,8367.0,159.4487,159.4763,158.7137,158.8791,8367.0
2017-01-27 10:30:00,173.24,173.42,172.99,173.16,5638.0,159.1731,159.3385,158.9434,159.0996,5638.0
2017-01-27 11:00:00,173.18,173.18,172.66,172.67,3100.0,159.1179,159.1179,158.6402,158.6494,3100.0
2017-01-27 11:30:00,172.66,172.73,172.39,172.48,4093.0,158.6402,158.7045,158.3921,158.4748,4093.0
2017-01-27 12:00:00,172.7,173.15,172.48,172.65,6429.0,158.6769,159.0904,158.4748,158.631,6429.0
2017-01-27 12:30:00,172.65,172.71,172.04,172.08,10428.0,158.631,158.6861,158.0705,158.1073,10428.0
2017-01-27 13:00:00,172.04,172.46,172.04,172.33,12996.0,158.0705,158.4564,158.0705,158.337,12996.0
2017-01-27 13:30:00,172.36,173.05,172.28,172.47,6563.0,158.3645,158.9985,158.291,158.4656,6563.0
2017-01-27 14:00:00,172.5,172.99,172.46,172.99,6426.0,158.4932,158.9434,158.4564,158.9434,6426.0
2017-01-27 14:30:00,172.94,173.06,172.63,173.03,5824.0,158.8974,159.0077,158.6126,158.9801,5824.0
2017-01-27 15:00:00,173.0,173.28,172.81,173.04,4061.0,158.9526,159.2098,158.778,158.9893,4061.0
2017-01-27 15:30:00,173.09,173.56,172.96,173.47,27945.0,159.0352,159.4671,158.9158,159.3844,27945.0
2017-01-30 09:30:00,172.78,172.98,170.0,171.71,30633.0,158.7504,158.9342,156.1962,157.7673,30633.0
2017-01-30 10:00:00,171.63,171.75,170.91,171.21,3966.0,157.6938,157.8041,157.0323,157.3079,3966.0
2017-01-30 10:30:00,171.44,171.49,170.99,171.0,4068.0,157.5192,157.5652,157.1058,157.115,4068.0
2017-01-30 11:00:00,171.1,171.79,171.08,171.33,5482.0,157.2068,157.8408,157.1885,157.4182,5482.0
2017-01-30 11:30:00,171.45,171.59,171.37,171.5,4286.0,157.5284,157.657,157.4549,157.5744,4286.0
2017-01-30 12:00:00,171.52,171.53,171.36,171.49,4035.0,157.5927,157.6019,157.4457,157.5652,4035.0
2017-01-30 12:30:00,171.55,171.56,171.4,171.48,2310.0,157.6203,157.6295,157.4825,157.556,2310.0
2017-01-30 13:00:00,171.49,171.61,171.4,171.51,3169.0,157.5652,157.6754,157.4825,157.5835,3169.0
2017-01-30 13:30:00,171.63,171.64,171.42,171.61,6506.0,157.6938,157.703,157.5009,157.6754,6506.0
2017-01-30 14:00:00,171.64,172.97,171.62,172.93,10258.0,157.703,158.925,157.6846,158.8882,10258.0
2017-01-30 14:30:00,172.96,173.04,172.51,173.03,11268.0,158.9158,158.9893,158.5023,158.9801,11268.0
2017-01-30 15:00:00,173.03,173.03,172.16,172.36,7954.0,158.9801,158.9801,158.1808,158.3645,7954.0
2017-01-30 15:30:00,172.45,172.98,172.3,172.89,29223.0,158.4472,158.9342,158.3094,158.8515,29223.0
2017-01-31 09:30:00,172.93,173.28,172.04,172.64,5607.0,158.8882,159.2098,158.0705,158.6218,5607.0
2017-01-31 10:00:00,172.23,172.82,171.99,172.16,5926.0,158.2451,158.7872,158.0246,158.1808,5926.0
2017-01-31 10:30:00,172.4,172.51,172.03,172.51,5190.0,158.4013,158.5023,158.0613,158.5023,5190.0
2017-01-31 11:00:00,172.52,172.54,172.18,172.18,4377.0,158.5115,158.5299,158.1991,158.1991,4377.0
2017-01-31 11:30:00,172.24,172.25,171.45,171.64,11394.0,158.2543,158.2635,157.5284,157.703,11394.0
2017-01-31 12:00:00,171.64,172.08,171.61,172.07,5628.0,157.703,158.1073,157.6754,158.0981,5628.0
2017-01-31 12:30:00,171.99,172.04,171.86,171.95,3020.0,158.0246,158.0705,157.9051,157.9878,3020.0
2017-01-31 13:00:00,172.08,172.14,171.75,172.14,3028.0,158.1073,158.1624,157.8041,158.1624,3028.0
2017-01-31 13:30:00,172.19,172.26,171.72,171.78,4310.0,158.2083,158.2726,157.7765,157.8316,4310.0
2017-01-31 14:00:00,171.85,172.36,171.79,172.36,4591.0,157.8959,158.3645,157.8408,158.3645,4591.0
2017-01-31 14:30:00,172.4,172.48,172.29,172.37,9400.0,158.4013,158.4748,158.3002,158.3737,9400.0
2017-01-31 15:00:00,172.45,172.48,172.22,172.42,13292.0,158.4472,158.4748,158.2359,158.4197,13292.0
2017-01-31 15:30:00,172.42,173.06,172.42,173.06,32609.0,158.4197,159.0077,158.4197,159.0077,32609.0
2017-02-01 09:30:00,174.23,174.94,173.63,174.4,13816.0,160.0827,160.735,159.5314,160.2389,13816.0
2017-02-01 10:00:00,174.4,174.45,172.94,172.94,5029.0,160.2389,160.2848,158.8974,158.8974,5029.0
2017-02-01 10:30:00,172.93,173.07,172.24,172.42,6219.0,158.8882,159.0169,158.2543,158.4197,6219.0
2017-02-01 11:00:00,172.24,172.48,171.98,172.2,3650.0,158.2543,158.4748,158.0154,158.2175,3650.0
2017-02-01 11:30:00,172.16,172.37,171.64,172.37,3725.0,158.1808,158.3737,157.703,158.3737,3725.0
2017-02-01 12:00:00,172.34,172.61,171.79,172.05,3912.0,158.3461,158.5942,157.8408,158.0797,3912.0
2017-02-01 12:30:00,172.15,172.56,171.99,172.56,6033.0,158.1716,158.5483,158.0246,158.5483,6033.0
2017-02-01 13:00:00,172.63,172.95,172.22,172.32,6324.0,158.6126,158.9066,158.2359,158.3278,6324.0
2017-02-01 13:30:00,172.23,173.09,172.23,172.81,16423.0,158.2451,159.0352,158.2451,158.778,16423.0
2017-02-01 14:00:00,172.79,173.29,172.72,173.16,13587.0,158.7596,159.219,158.6953,159.0996,13587.0
2017-02-01 14:30:00,173.25,173.52,172.74,172.74,9831.0,159.1823,159.4303,158.7137,158.7137,9831.0
2017-02-01 15:00:00,172.71,172.99,172.43,172.89,15099.0,158.6861,158.9434,158.4288,158.8515,15099.0
2017-02-01 15:30:00,172.82,173.2,172.69,172.81,31896.0,158.7872,159.1363,158.6677,158.778,31896.0
2017-02-02 09:30:00,172.05,174.09,171.99,173.69,8697.0,158.0797,159.954,158.0246,159.5865,8697.0
2017-02-02 10:00:00,174.03,174.49,173.73,174.24,5800.0,159.8989,160.3216,159.6233,160.0919,5800.0
2017-02-02 10:30:00,174.33,174.96,174.16,174.77,8943.0,160.1746,160.7534,160.0184,160.5788,8943.0
2017-02-02 11:00:00,174.65,174.88,173.92,174.0,8306.0,160.4686,160.6799,159.7979,159.8714,8306.0
2017-02-02 11:30:00,173.95,173.95,173.16,173.51,13030.0,159.8254,159.8254,159.0996,159.4211,13030.0
2017-02-02 12:00:00,173.36,173.64,172.96,173.51,6201.0,159.2833,159.5406,158.9158,159.4211,6201.0
2017-02-02 12:30:00,173.41,173.53,173.26,173.39,6354.0,159.3293,159.4395,159.1914,159.3109,6354.0
2017-02-02 13:00:00,173.5,173.54,173.28,173.44,4323.0,159.412,159.4487,159.2098,159.3568,4323.0
2017-02-02 13:30:00,173.38,174.28,173.36,174.25,9289.0,159.3017,160.1286,159.2833,160.1011,9289.0
2017-02-02 14:00:00,174.26,174.27,173.86,173.9,5403.0,160.1102,160.1194,159.7427,159.7795,5403.0
2017-02-02 14:30:00,173.87,173.87,173.3,173.53,8179.0,159.7519,159.7519,159.2282,159.4395,8179.0
2017-02-02 15:00:00,173.53,174.32,173.53,174.25,8326.0,159.4395,160.1654,159.4395,160.1011,8326.0
2017-02-02 15:30:00,174.3,174.58,174.21,174.45,25074.0,160.147,160.4043,160.0643,160.2848,25074.0
2017-02-03 09:30:00,174.95,175.38,173.54,175.17,14285.0,160.7442,161.1393,159.4487,160.9464,14285.0
2017-02-03 10:00:00,175.27,175.72,174.06,175.72,8088.0,161.0382,161.4517,159.9265,161.4517,8088.0
2017-02-03 10:30:00,175.44,175.54,174.67,174.68,10565.0,161.1944,161.2863,160.487,160.4961,10565.0
2017-02-03 11:00:00,174.92,175.91,174.82,175.49,9191.0,160.7167,161.6263,160.6248,161.2404,9191.0
2017-02-03 11:30:00,175.48,175.6,175.15,175.46,4797.0,161.2312,161.3414,160.928,161.2128,4797.0
2017-02-03 12:00:00,175.57,175.72,175.48,175.48,1772.0,161.3139,161.4517,161.2312,161.2312,1772.0
2017-02-03 12:30:00,175.54,175.57,175.4,175.5,3987.0,161.2863,161.3139,161.1577,161.2496,3987.0
2017-02-03 13:00:00,175.45,175.45,174.91,175.02,3810.0,161.2036,161.2036,160.7075,160.8085,3810.0
2017-02-03 13:30:00,175.06,175.2,174.89,175.04,4854.0,160.8453,160.9739,160.6891,160.8269,4854.0
2017-02-03 14:00:00,175.13,175.47,175.13,175.24,4849.0,160.9096,161.222,160.9096,161.0107,4849.0
2017-02-03 14:30:00,175.24,175.57,175.17,175.57,5860.0,161.0107,161.3139,160.9464,161.3139,5860.0
2017-02-03 15:00:00,175.65,175.99,175.57,175.84,7399.0,161.3874,161.6998,161.3139,161.562,7399.0
2017-02-03 15:30:00,175.96,176.27,175.87,176.18,27120.0,161.6722,161.957,161.5895,161.8743,27120.0
2017-02-06 09:30:00,175.15,176.76,175.09,175.47,11560.0,160.928,162.4072,160.8729,161.222,11560.0
2017-02-06 10:00:00,175.43,175.65,175.23,175.31,18984.0,161.1852,161.3874,161.0015,161.075,18984.0
2017-02-06 10:30:00,175.28,175.31,174.79,175.0,11368.0,161.0474,161.075,160.5972,160.7902,11368.0
2017-02-06 11:00:00,174.98,175.15,174.93,174.99,8733.0,160.7718,160.928,160.7258,160.781,8733.0
2017-02-06 11:30:00,174.98,175.05,174.82,174.82,4370.0,160.7718,160.8361,160.6248,160.6248,4370.0
2017-02-06 12:00:00,174.87,175.13,174.87,174.93,3264.0,160.6707,160.9096,160.6707,160.7258,3264.0
2017-02-06 12:30:00,175.04,175.15,174.91,174.91,10792.0,160.8269,160.928,160.7075,160.7075,10792.0
2017-02-06 13:00:00,174.91,175.1,174.5,175.06,12264.0,160.7075,160.882,160.3308,160.8453,12264.0
2017-02-06 13:30:00,175.06,175.58,174.97,175.39,14066.0,160.8453,161.3231,160.7626,161.1485,14066.0
2017-02-06 14:00:00,175.43,175.94,175.43,175.84,9905.0,161.1852,161.6538,161.1852,161.562,9905.0
2017-02-06 14:30:00,175.88,175.93,175.48,175.93,10464.0,161.5987,161.6446,161.2312,161.6446,10464.0
2017-02-06 15:00:00,175.93,176.0,175.66,175.73,7349.0,161.6446,161.709,161.3966,161.4609,7349.0
2017-02-06 15:30:00,175.79,176.0,175.63,175.88,18266.0,161.516,161.709,161.369,161.5987,18266.0
2017-02-07 09:30:00,176.13,176.93,175.77,176.67,8175.0,161.8284,162.5634,161.4976,162.3246,8175.0
2017-02-07 10:00:00,176.67,176.69,175.31,175.58,23001.0,162.3246,162.3429,161.075,161.3231,23001.0
2017-02-07 10:30:00,175.58,175.58,174.55,175.12,21336.0,161.3231,161.3231,160.3767,160.9004,21336.0
2017-02-07 11:00:00,175.14,175.4,173.96,173.97,16772.0,160.9188,161.1577,159.8346,159.8438,16772.0
2017-02-07 11:30:00,173.97,174.6,173.82,174.12,10934.0,159.8438,160.4226,159.706,159.9816,10934.0
2017-02-07 12:00:00,174.16,174.69,173.8,173.8,13398.0,160.0184,160.5053,159.6876,159.6876,13398.0
2017-02-07 12:30:00,173.79,174.45,173.79,174.39,11659.0,159.6784,160.2848,159.6784,160.2297,11659.0
2017-02-07 13:00:00,174.22,174.86,174.22,174.38,14300.0,160.0735,160.6615,160.0735,160.2205,14300.0
2017-02-07 13:30:00,174.23,174.41,173.97,174.27,11503.0,160.0827,160.2481,159.8438,160.1194,11503.0
2017-02-07 14:00:00,174.3,174.38,173.86,173.86,17788.0,160.147,160.2205,159.7427,159.7427,17788.0
2017-02-07 14:30:00,173.83,174.2,173.78,174.15,16710.0,159.7152,160.0551,159.6692,160.0092,16710.0
2017-02-07 15:00:00,174.15,174.5,173.74,173.83,20979.0,160.0092,160.3308,159.6325,159.7152,20979.0
2017-02-07 15:30:00,173.87,174.08,173.68,174.08,60278.0,159.7519,159.9449,159.5773,159.9449,60278.0
2017-02-08 09:30:00,174.54,174.54,173.36,174.07,9055.0,160.3675,160.3675,159.2833,159.9357,9055.0
2017-02-08 10:00:00,174.29,174.98,174.23,174.55,6735.0,160.1378,160.7718,160.0827,160.3767,6735.0
2017-02-08 10:30:00,174.71,175.06,174.22,174.67,8472.0,160.5237,160.8453,160.0735,160.487,8472.0
2017-02-08 11:00:00,174.84,175.2,174.7,174.7,7115.0,160.6432,160.9739,160.5145,160.5145,7115.0
2017-02-08 11:30:00,174.77,174.77,174.16,174.2,5186.0,160.5788,160.5788,160.0184,160.0551,5186.0
2017-02-08 12:00:00,174.38,174.66,174.38,174.42,5167.0,160.2205,160.4778,160.2205,160.2573,5167.0
2017-02-08 12:30:00,174.32,174.45,173.81,173.81,6845.0,160.1654,160.2848,159.6968,159.6968,6845.0
2017-02-08 13:00:00,173.81,174.02,173.68,173.76,5732.0,159.6968,159.8897,159.5773,159.6508,5732.0
2017-02-08 13:30:00,173.84,174.2,173.74,173.74,11751.0,159.7243,160.0551,159.6325,159.6325,11751.0
2017-02-08 14:00:00,173.79,173.84,173.41,173.52,9581.0,159.6784,159.7243,159.3293,159.4303,9581.0
2017-02-08 14:30:00,173.65,173.91,173.52,173.73,10267.0,159.5498,159.7887,159.4303,159.6233,10267.0
2017-02-08 15:00:00,173.79,174.22,173.73,174.21,7617.0,159.6784,160.0735,159.6233,160.0643,7617.0
2017-02-08 15:30:00,174.27,174.27,173.95,174.14,17429.0,160.1194,160.1194,159.8254,160.0,17429.0
2017-02-09 09:30:00,174.39,175.73,174.39,175.64,7488.0,160.2297,161.4609,160.2297,161.3782,7488.0
2017-02-09 10:00:00,175.65,176.23,175.57,175.58,9197.0,161.3874,161.9203,161.3139,161.3231,9197.0
2017-02-09 10:30:00,175.32,175.47,174.82,174.93,7723.0,161.0842,161.222,160.6248,160.7258,7723.0
2017-02-09 11:00:00,175.08,176.2,175.05,175.96,6544.0,160.8637,161.8927,160.8361,161.6722,6544.0
2017-02-09 11:30:00,176.14,176.14,175.07,175.41,9213.0,161.8376,161.8376,160.8545,161.1669,9213.0
2017-02-09 12:00:00,175.35,175.84,175.08,175.53,7715.0,161.1117,161.562,160.8637,161.2771,7715.0
2017-02-09 12:30:00,175.55,175.73,175.5,175.66,8178.0,161.2955,161.4609,161.2496,161.3966,8178.0
2017-02-09 13:00:00,175.59,175.94,175.56,175.93,7000.0,161.3323,161.6538,161.3047,161.6446,7000.0
2017-02-09 13:30:00,175.89,176.36,175.77,176.2,10204.0,161.6079,162.0397,161.4976,161.8927,10204.0
2017-02-09 14:00:00,176.19,176.35,175.91,176.14,16407.0,161.8835,162.0305,161.6263,161.8376,16407.0
2017-02-09 14:30:00,176.12,176.27,175.86,176.21,11057.0,161.8192,161.957,161.5803,161.9019,11057.0
2017-02-09 15:00:00,176.19,176.23,176.01,176.01,19176.0,161.8835,161.9203,161.7181,161.7181,19176.0
2017-02-09 15:30:00,176.01,176.04,175.71,175.81,21844.0,161.7181,161.7457,161.4425,161.5344,21844.0
2017-02-10 09:30:00,176.26,177.76,176.02,176.3,7780.0,161.9478,163.326,161.7273,161.9846,7780.0
2017-02-10 10:00:00,176.18,176.45,176.04,176.22,8772.0,161.8743,162.1224,161.7457,161.9111,8772.0
2017-02-10 10:30:00,176.35,176.45,176.05,176.26,6400.0,162.0305,162.1224,161.7549,161.9478,6400.0
2017-02-10 11:00:00,176.28,176.69,176.04,176.63,9840.0,161.9662,162.3429,161.7457,162.2878,9840.0
2017-02-10 11:30:00,176.68,177.14,176.52,176.67,8420.0,162.3337,162.7564,162.1867,162.3246,8420.0
2017-02-10 12:00:00,176.66,176.76,176.6,176.75,2292.0,162.3154,162.4072,162.2602,162.3981,2292.0
2017-02-10 12:30:00,176.8,177.27,176.76,177.23,6552.0,162.444,162.8758,162.4072,162.8391,6552.0
2017-02-10 13:00:00,177.33,177.7,177.29,177.61,6709.0,162.931,163.2709,162.8942,163.1882,6709.0
2017-02-10 13:30:00,177.55,177.77,177.54,177.59,8602.0,163.1331,163.3352,163.1239,163.1699,8602.0
2017-02-10 14:00:00,177.55,177.85,177.42,177.85,8931.0,163.1331,163.4087,163.0137,163.4087,8931.0
2017-02-10 14:30:00,177.85,177.93,177.62,177.74,5966.0,163.4087,163.4822,163.1974,163.3077,5966.0
2017-02-10 15:00:00,177.71,178.02,177.64,177.93,11544.0,163.2801,163.5649,163.2158,163.4822,11544.0
2017-02-10 15:30:00,177.91,178.2,177.84,177.91,24622.0,163.4639,163.7303,163.3996,163.4639,24622.0
2017-02-13 09:30:00,178.29,178.91,177.83,177.91,11466.0,163.813,164.3827,163.3904,163.4639,11466.0
2017-02-13 10:00:00,178.22,178.83,177.97,178.65,13371.0,163.7487,164.3092,163.519,164.1438,13371.0
2017-02-13 10:30:00,178.57,178.88,178.38,178.75,5030.0,164.0703,164.3551,163.8957,164.2357,5030.0
2017-02-13 11:00:00,178.75,179.22,178.58,179.21,16839.0,164.2357,164.6675,164.0795,164.6583,16839.0
2017-02-13 11:30:00,179.08,179.08,178.79,178.82,5447.0,164.5389,164.5389,164.2724,164.3,5447.0
2017-02-13 12:00:00,178.78,178.89,178.68,178.87,2712.0,164.2632,164.3643,164.1713,164.3459,2712.0
2017-02-13 12:30:00,178.86,178.98,178.82,178.9,2797.0,164.3367,164.447,164.3,164.3735,2797.0
2017-02-13 13:00:00,178.88,178.96,178.82,178.82,2344.0,164.3551,164.4286,164.3,164.3,2344.0
2017-02-13 13:30:00,178.89,178.94,178.83,178.86,8018.0,164.3643,164.4102,164.3092,164.3367,8018.0
2017-02-13 14:00:00,178.86,179.07,178.76,179.07,11907.0,164.3367,164.5297,164.2448,164.5297,11907.0
2017-02-13 14:30:00,178.97,179.01,178.88,178.97,3197.0,164.4378,164.4745,164.3551,164.4378,3197.0
2017-02-13 15:00:00,178.9,179.03,178.67,178.67,5562.0,164.3735,164.4929,164.1622,164.1622,5562.0
2017-02-13 15:30:00,178.74,178.76,178.47,178.62,12857.0,164.2265,164.2448,163.9784,164.1162,12857.0
2017-02-14 09:30:00,177.67,177.95,177.19,177.37,11653.0,163.2434,163.5006,162.8023,162.9677,11653.0
2017-02-14 10:00:00,177.49,178.63,177.41,177.82,9822.0,163.078,164.1254,163.0045,163.3812,9822.0
2017-02-14 10:30:00,178.11,178.7,178.11,178.7,3386.0,163.6476,164.1897,163.6476,164.1897,3386.0
2017-02-14 11:00:00,178.58,178.58,178.17,178.47,4492.0,164.0795,164.0795,163.7028,163.9784,4492.0
2017-02-14 11:30:00,178.52,178.74,178.5,178.67,5100.0,164.0243,164.2265,164.006,164.1622,5100.0
2017-02-14 12:00:00,178.65,178.65,178.53,178.61,3943.0,164.1438,164.1438,164.0335,164.107,3943.0
2017-02-14 12:30:00,178.58,178.8,178.51,178.8,3200.0,164.0795,164.2816,164.0151,164.2816,3200.0
2017-02-14 13:00:00,178.85,178.99,178.73,178.87,3585.0,164.3275,164.4562,164.2173,164.3459,3585.0
2017-02-14 13:30:00,178.97,179.09,178.83,178.9,3618.0,164.4378,164.5481,164.3092,164.3735,3618.0
2017-02-14 14:00:00,178.94,179.22,178.94,179.04,5890.0,164.4102,164.6675,164.4102,164.5021,5890.0
2017-02-14 14:30:00,178.99,179.05,178.67,178.76,3508.0,164.4562,164.5113,164.1622,164.2448,3508.0
2017-02-14 15:00:00,178.77,178.77,178.42,178.69,4895.0,164.254,164.254,163.9325,164.1805,4895.0
2017-02-14 15:30:00,178.59,179.0,178.59,178.72,15947.0,164.0887,164.4654,164.0887,164.2081,15947.0
2017-02-15 09:30:00,178.93,179.58,178.57,179.41,3350.0,164.401,164.9983,164.0703,164.8421,3350.0
2017-02-15 10:00:00,179.33,179.73,179.27,179.5,5876.0,164.7686,165.1361,164.7134,164.9248,5876.0
2017-02-15 10:30:00,179.59,179.59,179.09,179.26,7506.0,165.0075,165.0075,164.5481,164.7043,7506.0
2017-02-15 11:00:00,179.23,179.83,179.12,179.71,6222.0,164.6767,165.228,164.5756,165.1177,6222.0
2017-02-15 11:30:00,179.67,179.67,179.33,179.35,2917.0,165.081,165.081,164.7686,164.7869,2917.0
2017-02-15 12:00:00,179.45,179.83,179.45,179.8,1904.0,164.8788,165.228,164.8788,165.2004,1904.0
2017-02-15 12:30:00,179.8,179.91,179.69,179.77,11397.0,165.2004,165.3015,165.0993,165.1728,11397.0
2017-02-15 13:00:00,179.81,179.86,179.55,179.56,6942.0,165.2096,165.2555,164.9707,164.9799,6942.0
2017-02-15 13:30:00,179.56,179.71,179.36,179.37,8155.0,164.9799,165.1177,164.7961,164.8053,8155.0
2017-02-15 14:00:00,179.36,179.52,179.27,179.35,4333.0,164.7961,164.9431,164.7134,164.7869,4333.0
2017-02-15 14:30:00,179.37,179.59,179.29,179.59,3918.0,164.8053,165.0075,164.7318,165.0075,3918.0
2017-02-15 15:00:00,179.59,179.75,179.47,179.74,9707.0,165.0075,165.1545,164.8972,165.1453,9707.0
2017-02-15 15:30:00,179.75,179.99,179.74,179.79,25996.0,165.1545,165.375,165.1453,165.1912,25996.0
2017-02-16 09:30:00,179.77,180.66,179.47,179.49,7588.0,165.1728,165.9906,164.8972,164.9156,7588.0
2017-02-16 10:00:00,179.47,179.74,179.31,179.43,6837.0,164.8972,165.1453,164.7502,164.8604,6837.0
2017-02-16 10:30:00,179.45,179.56,178.91,179.06,7131.0,164.8788,164.9799,164.3827,164.5205,7131.0
2017-02-16 11:00:00,179.13,179.13,178.6,178.99,6978.0,164.5848,164.5848,164.0978,164.4562,6978.0
2017-02-16 11:30:00,178.96,179.09,178.64,179.09,3859.0,164.4286,164.5481,164.1346,164.5481,3859.0
2017-02-16 12:00:00,179.14,179.14,178.75,178.88,1656.0,164.594,164.594,164.2357,164.3551,1656.0
2017-02-16 12:30:00,178.84,179.09,178.77,179.0,4051.0,164.3184,164.5481,164.254,164.4654,4051.0
2017-02-16 13:00:00,178.9,179.04,178.53,178.88,5276.0,164.3735,164.5021,164.0335,164.3551,5276.0
2017-02-16 13:30:00,178.85,178.98,178.65,178.81,3904.0,164.3275,164.447,164.1438,164.2908,3904.0
2017-02-16 14:00:00,178.8,179.33,178.62,178.99,10631.0,164.2816,164.7686,164.1162,164.4562,10631.0
2017-02-16 14:30:00,179.13,179.13,178.81,178.84,3555.0,164.5848,164.5848,164.2908,164.3184,3555.0
2017-02-16 15:00:00,178.81,179.72,178.78,179.63,12336.0,164.2908,165.1269,164.2632,165.0442,12336.0
2017-02-16 15:30:00,179.63,180.07,179.62,180.07,23106.0,165.0442,165.4485,165.035,165.4485,23106.0
2017-02-17 09:30:00,179.81,179.85,177.84,179.73,3185.0,165.2096,165.2463,163.3996,165.1361,3185.0
2017-02-17 10:00:00,180.41,180.88,179.94,180.71,7942.0,165.7609,166.1927,165.329,166.0365,7942.0
2017-02-17 10:30:00,180.72,181.1,180.47,180.79,8704.0,166.0457,166.3948,165.816,166.11,8704.0
2017-02-17 11:00:00,180.76,181.04,180.71,180.82,10059.0,166.0825,166.3397,166.0365,166.1376,10059.0
2017-02-17 11:30:00,180.88,180.99,180.69,180.85,6301.0,166.1927,166.2938,166.0181,166.1651,6301.0
2017-02-17 12:00:00,180.8,180.98,180.73,180.82,7267.0,166.1192,166.2846,166.0549,166.1376,7267.0
2017-02-17 12:30:00,180.88,181.05,180.86,181.02,8095.0,166.1927,166.3489,166.1743,166.3213,8095.0
2017-02-17 13:00:00,180.98,181.24,180.96,181.17,5859.0,166.2846,166.5235,166.2662,166.4592,5859.0
2017-02-17 13:30:00,181.22,181.45,181.1,181.42,11492.0,166.5051,166.7164,166.3948,166.6889,11492.0
2017-02-17 14:00:00,181.38,182.1,181.37,181.43,30638.0,166.6521,167.3136,166.6429,166.698,30638.0
2017-02-17 14:30:00,181.3,181.32,181.12,181.32,9585.0,166.5786,166.597,166.4132,166.597,9585.0
2017-02-17 15:00:00,181.36,181.59,181.23,181.59,8075.0,166.6337,166.8451,166.5143,166.8451,8075.0
2017-02-17 15:30:00,181.59,181.69,181.31,181.63,27219.0,166.8451,166.9369,166.5878,166.8818,27219.0
2017-02-21 09:30:00,182.45,182.61,181.71,182.3,4425.0,167.6352,167.7822,166.9553,167.4974,4425.0
2017-02-21 10:00:00,182.23,182.46,182.16,182.29,4729.0,167.4331,167.6444,167.3688,167.4882,4729.0
2017-02-21 10:30:00,182.39,182.96,182.2,182.68,10637.0,167.5801,168.1038,167.4055,167.8465,10637.0
2017-02-21 11:00:00,182.58,183.42,182.5,182.96,9955.0,167.7547,168.5265,167.6812,168.1038,9955.0
2017-02-21 11:30:00,182.85,183.12,182.65,183.12,6436.0,168.0027,168.2508,167.819,168.2508,6436.0
2017-02-21 12:00:00,182.99,183.64,182.41,182.44,19549.0,168.1314,168.7286,167.5985,167.626,19549.0
2017-02-21 12:30:00,182.43,182.43,181.24,181.57,8642.0,167.6168,167.6168,166.5235,166.8267,8642.0
2017-02-21 13:00:00,181.64,182.42,181.34,182.25,9632.0,166.891,167.6077,166.6154,167.4515,9632.0
2017-02-21 13:30:00,182.29,182.29,181.46,181.48,8438.0,167.4882,167.4882,166.7256,166.744,8438.0
2017-02-21 14:00:00,181.54,182.74,181.54,182.69,8922.0,166.7991,167.9017,166.7991,167.8557,8922.0
2017-02-21 14:30:00,182.59,182.61,182.32,182.47,7366.0,167.7639,167.7822,167.5158,167.6536,7366.0
2017-02-21 15:00:00,182.43,182.93,182.37,182.84,8573.0,167.6168,168.0762,167.5617,167.9936,8573.0
2017-02-21 15:30:00,182.88,183.22,182.87,183.17,40389.0,168.0303,168.3427,168.0211,168.2968,40389.0
2017-02-22 09:30:00,182.34,182.66,181.42,182.16,7341.0,167.5342,167.8282,166.6889,167.3688,7341.0
2017-02-22 10:00:00,182.23,182.26,181.96,182.04,15559.0,167.4331,167.4607,167.185,167.2585,15559.0
2017-02-22 10:30:00,181.97,182.06,181.43,181.6,9290.0,167.1942,167.2769,166.698,166.8542,9290.0
2017-02-22 11:00:00,181.56,181.75,181.33,181.55,4772.0,166.8175,166.9921,166.6062,166.8083,4772.0
2017-02-22 11:30:00,181.54,181.54,181.37,181.49,4598.0,166.7991,166.7991,166.6429,166.7532,4598.0
2017-02-22 12:00:00,181.49,181.71,181.3,181.71,3300.0,166.7532,166.9553,166.5786,166.9553,3300.0
2017-02-22 12:30:00,181.61,181.74,181.46,181.55,13539.0,166.8634,166.9829,166.7256,166.8083,13539.0
2017-02-22 13:00:00,181.51,181.65,181.37,181.65,5129.0,166.7716,166.9002,166.6429,166.9002,5129.0
2017-02-22 13:30:00,181.56,181.65,181.3,181.57,4920.0,166.8175,166.9002,166.5786,166.8267,4920.0
2017-02-22 14:00:00,181.45,181.45,180.89,181.03,6682.0,166.7164,166.7164,166.2019,166.3305,6682.0
2017-02-22 14:30:00,181.12,181.12,180.65,180.83,14218.0,166.4132,166.4132,165.9814,166.1468,14218.0
2017-02-22 15:00:00,180.86,181.1,180.76,181.0,11180.0,166.1743,166.3948,166.0825,166.303,11180.0
2017-02-22 15:30:00,181.04,181.43,181.0,181.41,15220.0,166.3397,166.698,166.303,166.6797,15220.0
2017-02-23 09:30:00,182.06,182.92,180.75,181.03,3426.0,167.2769,168.0671,166.0733,166.3305,3426.0
2017-02-23 10:00:00,181.22,181.35,179.95,179.95,6064.0,166.5051,166.6245,165.3382,165.3382,6064.0
2017-02-23 10:30:00,179.95,180.05,179.15,179.83,22063.0,165.3382,165.4301,164.6032,165.228,22063.0
2017-02-23 11:00:00,179.5,179.77,179.33,179.61,10950.0,164.9248,165.1728,164.7686,165.0258,10950.0
2017-02-23 11:30:00,179.78,180.84,179.78,180.61,5525.0,165.182,166.156,165.182,165.9446,5525.0
2017-02-23 12:00:00,180.63,181.19,180.59,181.11,2501.0,165.963,166.4775,165.9263,166.404,2501.0
2017-02-23 12:30:00,181.28,181.67,181.25,181.57,4451.0,166.5602,166.9186,166.5327,166.8267,4451.0
2017-02-23 13:00:00,181.57,181.69,181.4,181.45,5300.0,166.8267,166.9369,166.6705,166.7164,5300.0
2017-02-23 13:30:00,181.3,181.63,181.27,181.43,3901.0,166.5786,166.8818,166.551,166.698,3901.0
2017-02-23 14:00:00,181.42,181.46,181.19,181.22,2845.0,166.6889,166.7256,166.4775,166.5051,2845.0
2017-02-23 14:30:00,181.15,181.82,181.15,181.82,4714.0,166.4408,167.0564,166.4408,167.0564,4714.0
2017-02-23 15:00:00,181.75,181.8,181.46,181.46,6588.0,166.9921,167.038,166.7256,166.7256,6588.0
2017-02-23 15:30:00,181.46,181.79,181.21,181.7,21818.0,166.7256,167.0288,166.4959,166.9461,21818.0
2017-02-24 09:30:00,180.54,181.12,180.22,180.44,3053.0,166.3353,166.8697,166.0405,166.2432,3053.0
2017-02-24 10:00:00,180.68,180.93,180.2,180.31,5287.0,166.4643,166.6946,166.0221,166.1234,5287.0
2017-02-24 10:30:00,180.28,180.46,180.12,180.45,5740.0,166.0958,166.2616,165.9484,166.2524,5740.0
2017-02-24 11:00:00,180.48,181.0,180.48,180.67,9049.0,166.28,166.7591,166.28,166.4551,9049.0
2017-02-24 11:30:00,180.59,180.75,180.43,180.53,3915.0,166.3814,166.5288,166.234,166.3261,3915.0
2017-02-24 12:00:00,180.5,180.9,180.5,180.9,4153.0,166.2985,166.667,166.2985,166.667,4153.0
2017-02-24 12:30:00,180.77,180.9,180.67,180.9,1190.0,166.5472,166.667,166.4551,166.667,1190.0
2017-02-24 13:00:00,180.91,180.99,180.77,180.9,1955.0,166.6762,166.7499,166.5472,166.667,1955.0
2017-02-24 13:30:00,180.93,181.17,180.87,181.17,3697.0,166.6946,166.9157,166.6393,166.9157,3697.0
2017-02-24 14:00:00,181.09,181.13,181.01,181.07,3702.0,166.842,166.8789,166.7683,166.8236,3702.0
2017-02-24 14:30:00,181.1,181.35,181.1,181.31,4496.0,166.8512,167.0816,166.8512,167.0447,4496.0
2017-02-24 15:00:00,181.31,181.46,181.2,181.46,6459.0,167.0447,167.1829,166.9434,167.1829,6459.0
2017-02-24 15:30:00,181.4,182.38,181.4,182.37,22758.0,167.1276,168.0305,167.1276,168.0213,22758.0
2017-02-27 09:30:00,182.18,182.53,181.73,181.79,2844.0,167.8463,168.1687,167.4317,167.487,2844.0
2017-02-27 10:00:00,181.75,181.76,180.66,180.96,8549.0,167.4501,167.4593,166.4459,166.7223,8549.0
2017-02-27 10:30:00,180.93,181.41,180.66,180.8,3387.0,166.6946,167.1369,166.4459,166.5748,3387.0
2017-02-27 11:00:00,180.71,181.31,180.7,181.14,8157.0,166.4919,167.0447,166.4827,166.8881,8157.0
2017-02-27 11:30:00,181.08,181.27,180.76,180.95,2888.0,166.8328,167.0079,166.538,166.713,2888.0
2017-02-27 12:00:00,180.83,181.18,180.82,181.09,4500.0,166.6025,166.925,166.5933,166.842,4500.0
2017-02-27 12:30:00,181.22,181.36,181.03,181.34,5497.0,166.9618,167.0908,166.7868,167.0724,5497.0
2017-02-27 13:00:00,181.35,181.37,181.19,181.24,5306.0,167.0816,167.1,166.9342,166.9802,5306.0
2017-02-27 13:30:00,181.29,181.34,180.81,180.81,8902.0,167.0263,167.0724,166.5841,166.5841,8902.0
2017-02-27 14:00:00,180.77,181.2,180.55,181.16,8694.0,166.5472,166.9434,166.3445,166.9065,8694.0
2017-02-27 14:30:00,181.21,181.43,181.19,181.43,10498.0,166.9526,167.1553,166.9342,167.1553,10498.0
2017-02-27 15:00:00,181.39,181.45,181.09,181.2,10761.0,167.1184,167.1737,166.842,166.9434,10761.0
2017-02-27 15:30:00,181.26,181.49,181.0,181.46,32963.0,166.9987,167.2106,166.7591,167.1829,32963.0
2017-02-28 09:30:00,181.53,182.5,179.54,179.63,20910.0,167.2474,168.1411,165.414,165.4969,20910.0
2017-02-28 10:00:00,179.69,180.43,179.69,179.98,8704.0,165.5522,166.234,165.5522,165.8194,8704.0
2017-02-28 10:30:00,179.97,180.29,179.59,179.61,14604.0,165.8102,166.105,165.4601,165.4785,14604.0
2017-02-28 11:00:00,179.6,179.79,179.31,179.32,7366.0,165.4693,165.6443,165.2021,165.2113,7366.0
2017-02-28 11:30:00,179.33,179.4,178.93,178.96,7447.0,165.2205,165.285,164.852,164.8796,7447.0
2017-02-28 12:00:00,178.9,178.9,177.41,177.69,23187.0,164.8243,164.8243,163.4516,163.7095,23187.0
2017-02-28 12:30:00,177.8,179.0,177.79,178.63,15932.0,163.8109,164.9165,163.8017,164.5756,15932.0
2017-02-28 13:00:00,178.49,178.63,178.05,178.19,7378.0,164.4466,164.5756,164.0412,164.1702,7378.0
2017-02-28 13:30:00,178.04,178.24,177.85,178.04,5500.0,164.032,164.2163,163.857,164.032,5500.0
2017-02-28 14:00:00,178.28,178.38,178.01,178.16,6896.0,164.2531,164.3453,164.0044,164.1426,6896.0
2017-02-28 14:30:00,178.24,178.3,177.8,178.2,13554.0,164.2163,164.2715,163.8109,164.1794,13554.0
2017-02-28 15:00:00,178.22,178.55,178.14,178.36,12635.0,164.1978,164.5019,164.1241,164.3268,12635.0
2017-02-28 15:30:00,178.33,178.39,177.84,177.86,45900.0,164.2992,164.3545,163.8477,163.8662,45900.0
2017-03-01 09:30:00,179.68,180.83,178.52,180.34,13049.0,165.543,166.6025,164.4742,166.151,13049.0
2017-03-01 10:00:00,179.88,180.74,179.79,180.08,10428.0,165.7272,166.5196,165.6443,165.9115,10428.0
2017-03-01 10:30:00,180.04,180.42,179.45,179.98,6977.0,165.8746,166.2247,165.3311,165.8194,6977.0
2017-03-01 11:00:00,180.14,180.35,179.91,180.0,6690.0,165.9668,166.1603,165.7549,165.8378,6690.0
2017-03-01 11:30:00,179.98,180.6,179.98,180.34,5685.0,165.8194,166.3906,165.8194,166.151,5685.0
2017-03-01 12:00:00,180.5,180.86,180.34,180.51,5564.0,166.2985,166.6301,166.151,166.3077,5564.0
2017-03-01 12:30:00,180.7,180.83,179.83,179.89,9376.0,166.4827,166.6025,165.6812,165.7364,9376.0
2017-03-01 13:00:00,179.98,180.41,179.96,179.98,6746.0,165.8194,166.2155,165.8009,165.8194,6746.0
2017-03-01 13:30:00,180.17,180.49,180.0,180.35,5600.0,165.9944,166.2892,165.8378,166.1603,5600.0
2017-03-01 14:00:00,180.2,180.76,180.17,180.64,5130.0,166.0221,166.538,165.9944,166.4274,5130.0
2017-03-01 14:30:00,180.71,180.72,180.46,180.69,6324.0,166.4919,166.5011,166.2616,166.4735,6324.0
2017-03-01 15:00:00,180.66,180.81,180.56,180.62,3970.0,166.4459,166.5841,166.3537,166.409,3970.0
2017-03-01 15:30:00,180.67,181.05,180.64,180.8,31901.0,166.4551,166.8052,166.4274,166.5748,31901.0
2017-03-02 09:30:00,180.7,181.31,178.86,179.84,3008.0,166.4827,167.0447,164.7875,165.6904,3008.0
2017-03-02 10:00:00,179.85,179.85,177.88,178.76,8996.0,165.6996,165.6996,163.8846,164.6954,8996.0
2017-03-02 10:30:00,178.81,179.43,178.72,179.21,11211.0,164.7414,165.3126,164.6585,165.1099,11211.0
2017-03-02 11:00:00,179.34,179.34,177.58,178.63,19255.0,165.2297,165.2297,163.6082,164.5756,19255.0
2017-03-02 11:30:00,178.74,178.88,178.43,178.84,5704.0,164.6769,164.8059,164.3913,164.7691,5704.0
2017-03-02 12:00:00,179.03,179.17,178.64,178.64,4796.0,164.9441,165.0731,164.5848,164.5848,4796.0
2017-03-02 12:30:00,178.62,178.67,178.33,178.38,5123.0,164.5664,164.6124,164.2992,164.3453,5123.0
2017-03-02 13:00:00,178.41,178.56,178.14,178.49,5496.0,164.3729,164.5111,164.1241,164.4466,5496.0
2017-03-02 13:30:00,178.55,178.84,178.34,178.61,9235.0,164.5019,164.7691,164.3084,164.5572,9235.0
2017-03-02 14:00:00,178.75,179.32,178.74,179.31,8510.0,164.6861,165.2113,164.6769,165.2021,8510.0
2017-03-02 14:30:00,179.45,179.68,179.31,179.45,10618.0,165.3311,165.543,165.2021,165.3311,10618.0
2017-03-02 15:00:00,179.51,179.54,178.96,179.3,10256.0,165.3863,165.414,164.8796,165.1929,10256.0
2017-03-02 15:30:00,179.2,179.38,178.75,179.16,36646.0,165.1007,165.2666,164.6861,165.0639,36646.0
2017-03-03 09:30:00,179.01,179.66,178.08,178.18,16330.0,164.9257,165.5245,164.0689,164.161,16330.0
2017-03-03 10:00:00,178.37,179.01,178.3,178.74,5267.0,164.336,164.9257,164.2715,164.6769,5267.0
2017-03-03 10:30:00,178.74,179.02,178.18,178.18,8802.0,164.6769,164.9349,164.161,164.161,8802.0
2017-03-03 11:00:00,178.44,178.69,178.21,178.49,11344.0,164.4005,164.6309,164.1886,164.4466,11344.0
2017-03-03 11:30:00,178.52,178.65,178.04,178.58,4884.0,164.4742,164.594,164.032,164.5295,4884.0
2017-03-03 12:00:00,178.57,178.67,178.43,178.53,7536.0,164.5203,164.6124,164.3913,164.4835,7536.0
2017-03-03 12:30:00,178.57,178.64,178.55,178.61,2104.0,164.5203,164.5848,164.5019,164.5572,2104.0
2017-03-03 13:00:00,178.64,178.95,178.34,178.55,8261.0,164.5848,164.8704,164.3084,164.5019,8261.0
2017-03-03 13:30:00,178.67,178.69,178.52,178.55,7598.0,164.6124,164.6309,164.4742,164.5019,7598.0
2017-03-03 14:00:00,178.48,178.6,178.14,178.43,7377.0,164.4374,164.5479,164.1241,164.3913,7377.0
2017-03-03 14:30:00,178.44,178.63,178.39,178.48,11103.0,164.4005,164.5756,164.3545,164.4374,11103.0
2017-03-03 15:00:00,178.48,178.65,178.35,178.5,27951.0,164.4374,164.594,164.3176,164.4558,27951.0
2017-03-03 15:30:00,178.52,178.6,178.15,178.22,29733.0,164.4742,164.5479,164.1333,164.1978,29733.0
2017-03-06 09:30:00,177.43,178.64,176.58,176.77,27362.0,163.47,164.5848,162.6869,162.8619,27362.0
2017-03-06 10:00:00,176.67,177.09,176.55,176.8,13519.0,162.7698,163.1567,162.6592,162.8896,13519.0
2017-03-06 10:30:00,176.68,176.99,176.61,176.8,8750.0,162.779,163.0646,162.7145,162.8896,8750.0
2017-03-06 11:00:00,176.81,176.93,176.69,176.75,19464.0,162.8988,163.0093,162.7882,162.8435,19464.0
2017-03-06 11:30:00,176.83,176.93,176.77,176.82,8555.0,162.9172,163.0093,162.8619,162.908,8555.0
2017-03-06 12:00:00,176.87,177.16,176.85,176.99,11764.0,162.9541,163.2212,162.9356,163.0646,11764.0
2017-03-06 12:30:00,177.01,177.13,176.94,176.96,30096.0,163.083,163.1936,163.0185,163.037,30096.0
2017-03-06 13:00:00,177.0,177.57,176.99,177.23,11388.0,163.0738,163.599,163.0646,163.2857,11388.0
2017-03-06 13:30:00,177.31,177.37,177.21,177.35,5231.0,163.3594,163.4147,163.2673,163.3963,5231.0
2017-03-06 14:00:00,177.35,177.4,177.07,177.15,9089.0,163.3963,163.4424,163.1383,163.212,9089.0
2017-03-06 14:30:00,177.16,177.26,177.1,177.12,9631.0,163.2212,163.3134,163.166,163.1844,9631.0
2017-03-06 15:00:00,177.12,177.45,176.9,176.9,20213.0,163.1844,163.4884,162.9817,162.9817,20213.0
2017-03-06 15:30:00,176.9,177.23,176.89,176.95,33053.0,162.9817,163.2857,162.9725,163.0278,33053.0
2017-03-07 09:30:00,177.36,177.97,176.35,176.44,34117.0,163.4055,163.9675,162.475,162.5579,34117.0
2017-03-07 10:00:00,176.66,177.2,176.44,176.94,23061.0,162.7606,163.2581,162.5579,163.0185,23061.0
2017-03-07 10:30:00,177.0,177.17,176.85,176.89,6500.0,163.0738,163.2305,162.9356,162.9725,6500.0
2017-03-07 11:00:00,176.92,177.15,176.51,176.51,6743.0,163.0001,163.212,162.6224,162.6224,6743.0
2017-03-07 11:30:00,176.55,177.0,176.35,177.0,3489.0,162.6592,163.0738,162.475,163.0738,3489.0
2017-03-07 12:00:00,176.91,176.99,176.71,176.98,3208.0,162.9909,163.0646,162.8066,163.0554,3208.0
2017-03-07 12:30:00,176.94,177.09,176.87,176.96,14835.0,163.0185,163.1567,162.9541,163.037,14835.0
2017-03-07 13:00:00,177.0,177.4,176.92,177.15,13706.0,163.0738,163.4424,163.0001,163.212,13706.0
2017-03-07 13:30:00,177.11,177.12,176.69,176.69,5483.0,163.1752,163.1844,162.7882,162.7882,5483.0
2017-03-07 14:00:00,176.71,176.98,176.68,176.72,4263.0,162.8066,163.0554,162.779,162.8159,4263.0
2017-03-07 14:30:00,176.75,177.32,176.69,177.01,14107.0,162.8435,163.3687,162.7882,163.083,14107.0
2017-03-07 15:00:00,176.95,176.95,176.47,176.48,7578.0,163.0278,163.0278,162.5855,162.5947,7578.0
2017-03-07 15:30:00,176.48,176.84,176.1,176.68,26924.0,162.5947,162.9264,162.2446,162.779,26924.0
2017-03-08 09:30:00,177.41,177.96,177.17,177.25,14855.0,163.4516,163.9583,163.2305,163.3042,14855.0
2017-03-08 10:00:00,177.26,177.46,176.67,177.28,5760.0,163.3134,163.4976,162.7698,163.3318,5760.0
2017-03-08 10:30:00,177.07,177.27,177.02,177.02,5447.0,163.1383,163.3226,163.0923,163.0923,5447.0
2017-03-08 11:00:00,177.12,177.18,176.83,176.83,8915.0,163.1844,163.2397,162.9172,162.9172,8915.0
2017-03-08 11:30:00,176.76,177.33,176.68,177.31,9221.0,162.8527,163.3779,162.779,163.3594,9221.0
2017-03-08 12:00:00,177.23,177.36,177.07,177.2,14440.0,163.2857,163.4055,163.1383,163.2581,14440.0
2017-03-08 12:30:00,177.26,177.27,177.04,177.2,12193.0,163.3134,163.3226,163.1107,163.2581,12193.0
2017-03-08 13:00:00,177.22,177.57,177.11,177.33,15529.0,163.2765,163.599,163.1752,163.3779,15529.0
2017-03-08 13:30:00,177.35,177.56,177.14,177.28,5263.0,163.3963,163.5898,163.2028,163.3318,5263.0
2017-03-08 14:00:00,177.26,177.35,177.02,177.09,2834.0,163.3134,163.3963,163.0923,163.1567,2834.0
2017-03-08 14:30:00,177.09,177.43,176.83,177.34,5394.0,163.1567,163.47,162.9172,163.3871,5394.0
2017-03-08 15:00:00,177.24,177.43,176.77,176.77,10793.0,163.2949,163.47,162.8619,162.8619,10793.0
2017-03-08 15:30:00,176.81,176.94,176.43,176.64,20794.0,162.8988,163.0185,162.5487,162.7422,20794.0
2017-03-09 09:30:00,176.68,178.14,176.68,178.14,9547.0,162.779,164.1241,162.779,164.1241,9547.0
2017-03-09 10:00:00,178.14,178.62,177.67,177.71,16700.0,164.1241,164.5664,163.6911,163.728,16700.0
2017-03-09 10:30:00,177.5,177.67,177.35,177.61,2411.0,163.5345,163.6911,163.3963,163.6358,2411.0
2017-03-09 11:00:00,177.74,177.83,177.47,177.47,4450.0,163.7556,163.8385,163.5068,163.5068,4450.0
2017-03-09 11:30:00,177.65,177.79,177.35,177.35,5071.0,163.6727,163.8017,163.3963,163.3963,5071.0
2017-03-09 12:00:00,177.3,177.61,177.11,177.55,15430.0,163.3502,163.6358,163.1752,163.5806,15430.0
2017-03-09 12:30:00,177.46,177.66,177.43,177.53,5663.0,163.4976,163.6819,163.47,163.5621,5663.0
2017-03-09 13:00:00,177.56,177.67,177.23,177.23,3027.0,163.5898,163.6911,163.2857,163.2857,3027.0
2017-03-09 13:30:00,177.29,177.38,177.17,177.3,900.0,163.341,163.4239,163.2305,163.3502,900.0
2017-03-09 14:00:00,177.31,177.34,176.94,177.09,4237.0,163.3594,163.3871,163.0185,163.1567,4237.0
2017-03-09 14:30:00,177.1,177.21,176.92,177.1,5932.0,163.166,163.2673,163.0001,163.166,5932.0
2017-03-09 15:00:00,177.07,177.69,177.07,177.69,5013.0,163.1383,163.7095,163.1383,163.7095,5013.0
2017-03-09 15:30:00,177.65,178.0,177.6,177.77,37028.0,163.6727,163.9951,163.6266,163.7832,37028.0
2017-03-10 09:30:00,178.71,179.01,177.83,177.95,15498.0,164.6493,164.9257,163.8385,163.9491,15498.0
2017-03-10 10:00:00,178.0,178.12,177.56,177.65,7037.0,163.9951,164.1057,163.5898,163.6727,7037.0
2017-03-10 10:30:00,177.64,177.67,177.29,177.37,8330.0,163.6635,163.6911,163.341,163.4147,8330.0
2017-03-10 11:00:00,177.37,177.67,177.19,177.51,14419.0,163.4147,163.6911,163.2489,163.5437,14419.0
2017-03-10 11:30:00,177.51,177.73,177.46,177.54,6068.0,163.5437,163.7464,163.4976,163.5713,6068.0
2017-03-10 12:00:00,177.53,177.55,177.42,177.42,5351.0,163.5621,163.5806,163.4608,163.4608,5351.0
2017-03-10 12:30:00,177.39,177.57,177.25,177.42,3692.0,163.4331,163.599,163.3042,163.4608,3692.0
2017-03-10 13:00:00,177.48,177.54,177.27,177.46,4550.0,163.5161,163.5713,163.3226,163.4976,4550.0
2017-03-10 13:30:00,177.5,177.73,177.48,177.67,5283.0,163.5345,163.7464,163.5161,163.6911,5283.0
2017-03-10 14:00:00,177.68,177.68,177.38,177.38,6783.0,163.7003,163.7003,163.4239,163.4239,6783.0
2017-03-10 14:30:00,177.39,177.54,177.37,177.5,5325.0,163.4331,163.5713,163.4147,163.5345,5325.0
2017-03-10 15:00:00,177.54,177.58,177.34,177.53,14643.0,163.5713,163.6082,163.3871,163.5621,14643.0
2017-03-10 15:30:00,177.56,177.7,177.32,177.55,59834.0,163.5898,163.7188,163.3687,163.5806,59834.0
2017-03-13 09:30:00,177.6,177.67,176.74,176.79,7714.0,163.6266,163.6911,162.8343,162.8804,7714.0
2017-03-13 10:00:00,176.66,177.07,176.59,176.79,8200.0,162.7606,163.1383,162.6961,162.8804,8200.0
2017-03-13 10:30:00,176.79,176.96,176.78,176.92,7707.0,162.8804,163.037,162.8711,163.0001,7707.0
2017-03-13 11:00:00,176.97,176.98,176.61,176.61,4925.0,163.0462,163.0554,162.7145,162.7145,4925.0
2017-03-13 11:30:00,176.71,177.15,176.51,177.15,6738.0,162.8066,163.212,162.6224,163.212,6738.0
2017-03-13 12:00:00,177.11,177.35,176.76,176.79,10045.0,163.1752,163.3963,162.8527,162.8804,10045.0
2017-03-13 12:30:00,176.76,176.76,176.36,176.66,8976.0,162.8527,162.8527,162.4842,162.7606,8976.0
2017-03-13 13:00:00,176.54,176.54,176.24,176.39,6043.0,162.65,162.65,162.3736,162.5118,6043.0
2017-03-13 13:30:00,176.35,176.51,176.11,176.14,5871.0,162.475,162.6224,162.2539,162.2815,5871.0
2017-03-13 14:00:00,176.2,176.91,176.03,176.91,12007.0,162.3368,162.9909,162.1801,162.9909,12007.0
2017-03-13 14:30:00,176.9,176.91,176.67,176.76,7600.0,162.9817,162.9909,162.7698,162.8527,7600.0
2017-03-13 15:00:00,176.76,176.83,176.38,176.54,17214.0,162.8527,162.9172,162.5026,162.65,17214.0
2017-03-13 15:30:00,176.55,177.09,176.52,176.94,50097.0,162.6592,163.1567,162.6316,163.0185,50097.0
2017-03-14 09:30:00,176.33,177.34,176.33,177.13,5233.0,162.4565,163.3871,162.4565,163.1936,5233.0
2017-03-14 10:00:00,177.07,177.11,176.28,176.55,5047.0,163.1383,163.1752,162.4105,162.6592,5047.0
2017-03-14 10:30:00,176.41,176.97,176.41,176.86,7195.0,162.5302,163.0462,162.5302,162.9448,7195.0
2017-03-14 11:00:00,176.8,177.25,176.63,176.9,8727.0,162.8896,163.3042,162.7329,162.9817,8727.0
2017-03-14 11:30:00,176.88,177.05,176.59,176.9,11148.0,162.9633,163.1199,162.6961,162.9817,11148.0
2017-03-14 12:00:00,176.93,177.02,176.68,176.92,8501.0,163.0093,163.0923,162.779,163.0001,8501.0
2017-03-14 12:30:00,176.94,176.94,176.51,176.69,4279.0,163.0185,163.0185,162.6224,162.7882,4279.0
2017-03-14 13:00:00,176.63,177.01,176.63,177.0,7107.0,162.7329,163.083,162.7329,163.0738,7107.0
2017-03-14 13:30:00,176.93,177.12,176.69,176.81,6534.0,163.0093,163.1844,162.7882,162.8988,6534.0
2017-03-14 14:00:00,176.89,177.0,176.81,176.93,8478.0,162.9725,163.0738,162.8988,163.0093,8478.0
2017-03-14 14:30:00,176.93,177.04,176.9,176.96,7427.0,163.0093,163.1107,162.9817,163.037,7427.0
2017-03-14 15:00:00,177.0,177.56,176.93,177.56,18533.0,163.0738,163.5898,163.0093,163.5898,18533.0
2017-03-14 15:30:00,177.56,177.56,176.93,177.09,26406.0,163.5898,163.5898,163.0093,163.1567,26406.0
2017-03-15 09:30:00,178.0,179.75,178.0,178.9,52295.0,163.9951,165.6075,163.9951,164.8243,52295.0
2017-03-15 10:00:00,178.99,179.38,178.34,179.38,59607.0,164.9073,165.2666,164.3084,165.2666,59607.0
2017-03-15 10:30:00,179.39,179.77,178.93,179.77,9964.0,165.2758,165.6259,164.852,165.6259,9964.0
2017-03-15 11:00:00,179.83,179.89,179.23,179.23,20817.0,165.6812,165.7364,165.1284,165.1284,20817.0
2017-03-15 11:30:00,179.08,179.42,179.0,179.04,12935.0,164.9902,165.3034,164.9165,164.9533,12935.0
2017-03-15 12:00:00,179.04,179.28,178.97,179.28,4414.0,164.9533,165.1744,164.8888,165.1744,4414.0
2017-03-15 12:30:00,179.21,179.21,178.96,178.96,9005.0,165.1099,165.1099,164.8796,164.8796,9005.0
2017-03-15 13:00:00,178.9,178.98,178.82,178.97,3193.0,164.8243,164.898,164.7506,164.8888,3193.0
2017-03-15 13:30:00,178.87,179.22,178.73,178.99,6593.0,164.7967,165.1192,164.6677,164.9073,6593.0
2017-03-15 14:00:00,179.0,179.58,178.91,178.99,18010.0,164.9165,165.4508,164.8336,164.9073,18010.0
2017-03-15 14:30:00,178.97,179.36,178.79,179.2,8971.0,164.8888,165.2481,164.723,165.1007,8971.0
2017-03-15 15:00:00,179.2,179.62,178.93,179.37,23754.0,165.1007,165.4877,164.852,165.2574,23754.0
2017-03-15 15:30:00,179.46,180.03,179.07,179.26,62770.0,165.3403,165.8654,164.981,165.156,62770.0
2017-03-16 09:30:00,179.67,180.67,178.77,180.0,3722.0,165.5338,166.4551,164.7046,165.8378,3722.0
2017-03-16 10:00:00,179.9,180.0,179.6,179.75,7541.0,165.7457,165.8378,165.4693,165.6075,7541.0
2017-03-16 10:30:00,179.48,179.6,179.07,179.47,4504.0,165.3587,165.4693,164.981,165.3495,4504.0
2017-03-16 11:00:00,179.47,179.54,179.07,179.14,9418.0,165.3495,165.414,164.981,165.0455,9418.0
2017-03-16 11:30:00,179.2,179.35,178.68,179.22,8548.0,165.1007,165.2389,164.6216,165.1192,8548.0
2017-03-16 12:00:00,179.37,179.63,179.24,179.53,3600.0,165.2574,165.4969,165.1376,165.4048,3600.0
2017-03-16 12:30:00,179.61,179.75,179.58,179.58,2721.0,165.4785,165.6075,165.4508,165.4508,2721.0
2017-03-16 13:00:00,179.75,179.75,179.37,179.37,2101.0,165.6075,165.6075,165.2574,165.2574,2101.0
2017-03-16 13:30:00,179.46,179.76,179.46,179.68,4021.0,165.3403,165.6167,165.3403,165.543,4021.0
2017-03-16 14:00:00,179.69,179.9,179.59,179.9,3783.0,165.5522,165.7457,165.4601,165.7457,3783.0
2017-03-16 14:30:00,179.87,180.1,179.77,179.77,3151.0,165.718,165.9299,165.6259,165.6259,3151.0
2017-03-16 15:00:00,179.71,179.96,179.58,179.85,6188.0,165.5706,165.8009,165.4508,165.6996,6188.0
2017-03-16 15:30:00,179.85,179.98,179.56,179.72,25326.0,165.6996,165.8194,165.4324,165.5798,25326.0
2017-03-17 09:30:00,179.9,180.94,179.23,180.49,44299.0,165.7457,166.7038,165.1284,166.2892,44299.0
2017-03-17 10:00:00,180.02,180.03,179.06,179.47,7556.0,165.8562,165.8654,164.9718,165.3495,7556.0
2017-03-17 10:30:00,179.42,179.65,179.19,179.33,5359.0,165.3034,165.5153,165.0915,165.2205,5359.0
2017-03-17 11:00:00,179.21,179.67,179.13,179.65,3100.0,165.1099,165.5338,165.0362,165.5153,3100.0
2017-03-17 11:30:00,179.7,179.99,179.53,179.99,6247.0,165.5614,165.8286,165.4048,165.8286,6247.0
2017-03-17 12:00:00,179.99,179.99,179.64,179.85,3887.0,165.8286,165.8286,165.5061,165.6996,3887.0
2017-03-17 12:30:00,179.87,180.33,179.84,180.33,3182.0,165.718,166.1418,165.6904,166.1418,3182.0
2017-03-17 13:00:00,180.3,180.31,180.04,180.06,4137.0,166.1142,166.1234,165.8746,165.8931,4137.0
2017-03-17 13:30:00,180.18,180.31,180.09,180.18,2371.0,166.0036,166.1234,165.9207,166.0036,2371.0
2017-03-17 14:00:00,180.21,180.58,180.19,180.57,3298.0,166.0313,166.3722,166.0128,166.3629,3298.0
2017-03-17 14:30:00,180.52,180.57,180.26,180.37,4276.0,166.3169,166.3629,166.0773,166.1787,4276.0
2017-03-17 15:00:00,180.38,180.38,179.82,179.85,14300.0,166.1879,166.1879,165.672,165.6996,14300.0
2017-03-17 15:30:00,179.88,180.07,179.74,179.86,40505.0,165.7272,165.9023,165.5982,165.7088,40505.0
2017-03-20 09:30:00,180.31,181.6,179.62,180.95,13010.0,166.1234,167.3119,165.4877,166.713,13010.0
2017-03-20 10:00:00,181.2,182.12,180.51,182.12,17348.0,166.9434,167.791,166.3077,167.791,17348.0
2017-03-20 10:30:00,182.16,182.24,181.91,182.08,11490.0,167.8278,167.9016,167.5975,167.7541,11490.0
2017-03-20 11:00:00,182.16,182.19,181.17,182.03,18050.0,167.8278,167.8555,166.9157,167.7081,18050.0
2017-03-20 11:30:00,181.81,181.99,181.31,181.5,14652.0,167.5054,167.6712,167.0447,167.2198,14652.0
2017-03-20 12:00:00,181.48,181.61,181.13,181.59,12560.0,167.2013,167.3211,166.8789,167.3027,12560.0
2017-03-20 12:30:00,181.67,182.05,181.6,182.0,12889.0,167.3764,167.7265,167.3119,167.6804,12889.0
2017-03-20 13:00:00,181.93,182.0,181.68,181.82,17878.0,167.6159,167.6804,167.3856,167.5146,17878.0
2017-03-20 13:30:00,181.76,181.94,181.21,181.28,13896.0,167.4593,167.6252,166.9526,167.0171,13896.0
2017-03-20 14:00:00,181.18,181.19,180.45,180.49,21898.0,166.925,166.9342,166.2524,166.2892,21898.0
2017-03-20 14:30:00,180.58,180.72,180.15,180.29,12843.0,166.3722,166.5011,165.976,166.105,12843.0
2017-03-20 15:00:00,180.29,180.84,180.24,180.79,17579.0,166.105,166.6117,166.0589,166.5656,17579.0
2017-03-20 15:30:00,180.79,180.95,180.48,180.72,33416.0,166.5656,166.713,166.28,166.5011,33416.0
2017-03-21 09:30:00,181.72,182.56,180.39,180.39,6795.0,167.4225,168.1964,166.1971,166.1971,6795.0
2017-03-21 10:00:00,180.42,180.45,179.51,179.51,5107.0,166.2247,166.2524,165.3863,165.3863,5107.0
2017-03-21 10:30:00,179.47,179.64,178.44,178.44,30808.0,165.3495,165.5061,164.4005,164.4005,30808.0
2017-03-21 11:00:00,178.46,178.5,177.35,177.37,25317.0,164.419,164.4558,163.3963,163.4147,25317.0
2017-03-21 11:30:00,177.42,177.7,176.9,177.53,8510.0,163.4608,163.7188,162.9817,163.5621,8510.0
2017-03-21 12:00:00,177.32,177.65,177.1,177.25,5408.0,163.3687,163.6727,163.166,163.3042,5408.0
2017-03-21 12:30:00,177.1,177.25,176.83,176.93,7661.0,163.166,163.3042,162.9172,163.0093,7661.0
2017-03-21 13:00:00,176.97,177.03,176.42,176.54,7968.0,163.0462,163.1015,162.5395,162.65,7968.0
2017-03-21 13:30:00,176.63,176.69,175.98,176.03,11084.0,162.7329,162.7882,162.1341,162.1801,11084.0
2017-03-21 14:00:00,176.02,176.48,175.99,176.34,11507.0,162.1709,162.5947,162.1433,162.4658,11507.0
2017-03-21 14:30:00,176.37,176.77,176.37,176.69,12036.0,162.4934,162.8619,162.4934,162.7882,12036.0
2017-03-21 15:00:00,176.65,176.89,176.54,176.76,11623.0,162.7514,162.9725,162.65,162.8527,11623.0
2017-03-21 15:30:00,176.73,176.74,175.98,176.21,38665.0,162.8251,162.8343,162.1341,162.346,38665.0
2017-03-22 09:30:00,176.27,176.27,175.43,175.81,6500.0,162.4013,162.4013,161.6274,161.9775,6500.0
2017-03-22 10:00:00,175.89,175.9,174.53,175.11,21245.0,162.0512,162.0604,160.7982,161.3325,21245.0
2017-03-22 10:30:00,175.01,175.93,175.01,175.85,8947.0,161.2404,162.088,161.2404,162.0143,8947.0
2017-03-22 11:00:00,175.84,176.43,175.65,176.15,8266.0,162.0051,162.5487,161.83,162.2907,8266.0
2017-03-22 11:30:00,176.26,176.43,176.0,176.39,3800.0,162.3921,162.5487,162.1525,162.5118,3800.0
2017-03-22 12:00:00,176.51,176.65,176.23,176.29,5938.0,162.6224,162.7514,162.3644,162.4197,5938.0
2017-03-22 12:30:00,176.29,176.41,176.22,176.32,5177.0,162.4197,162.5302,162.3552,162.4473,5177.0
2017-03-22 13:00:00,176.28,176.56,176.06,176.44,3847.0,162.4105,162.6684,162.2078,162.5579,3847.0
2017-03-22 13:30:00,176.41,176.6,175.88,175.95,5034.0,162.5302,162.7053,162.0419,162.1064,5034.0
2017-03-22 14:00:00,175.8,176.34,175.8,176.13,4400.0,161.9682,162.4658,161.9682,162.2723,4400.0
2017-03-22 14:30:00,176.18,176.44,176.15,176.43,3099.0,162.3183,162.5579,162.2907,162.5487,3099.0
2017-03-22 15:00:00,176.41,176.67,176.33,176.38,8003.0,162.5302,162.7698,162.4565,162.5026,8003.0
2017-03-22 15:30:00,176.34,176.75,176.25,176.68,29910.0,162.4658,162.8435,162.3828,162.779,29910.0
2017-03-23 09:30:00,177.3,178.68,176.46,178.68,14325.0,163.3502,164.6216,162.5763,164.6216,14325.0
2017-03-23 10:00:00,178.68,179.24,178.48,178.61,27848.0,164.6216,165.1376,164.4374,164.5572,27848.0
2017-03-23 10:30:00,178.6,179.22,178.25,179.12,3810.0,164.5479,165.1192,164.2255,165.027,3810.0
2017-03-23 11:00:00,179.21,179.33,178.91,179.01,11795.0,165.1099,165.2205,164.8336,164.9257,11795.0
2017-03-23 11:30:00,179.11,179.2,178.41,178.41,6598.0,165.0178,165.1007,164.3729,164.3729,6598.0
2017-03-23 12:00:00,178.49,178.67,178.43,178.5,7353.0,164.4466,164.6124,164.3913,164.4558,7353.0
2017-03-23 12:30:00,178.5,179.0,178.44,179.0,5425.0,164.4558,164.9165,164.4005,164.9165,5425.0
2017-03-23 13:00:00,179.0,179.09,178.48,178.5,16259.0,164.9165,164.9994,164.4374,164.4558,16259.0
2017-03-23 13:30:00,178.59,178.99,178.38,178.8,8170.0,164.5387,164.9073,164.3453,164.7322,8170.0
2017-03-23 14:00:00,178.3,178.59,178.03,178.33,5468.0,164.2715,164.5387,164.0228,164.2992,5468.0
2017-03-23 14:30:00,178.19,178.3,177.93,178.05,5083.0,164.1702,164.2715,163.9307,164.0412,5083.0
2017-03-23 15:00:00,177.96,178.23,177.52,177.63,10323.0,163.9583,164.2071,163.5529,163.6543,10323.0
2017-03-23 15:30:00,177.25,177.63,176.99,177.58,36131.0,163.3042,163.6543,163.0646,163.6082,36131.0
2017-03-24 09:30:00,177.83,178.21,177.57,177.94,2219.0,163.8385,164.1886,163.599,163.9399,2219.0
2017-03-24 10:00:00,178.1,178.19,177.84,177.94,4218.0,164.0873,164.1702,163.8477,163.9399,4218.0
2017-03-24 10:30:00,177.99,178.2,177.7,177.92,3887.0,163.9859,164.1794,163.7188,163.9214,3887.0
2017-03-24 11:00:00,177.77,178.0,177.59,177.63,2540.0,163.7832,163.9951,163.6174,163.6543,2540.0
2017-03-24 11:30:00,177.53,177.88,177.53,177.88,2859.0,163.5621,163.8846,163.5621,163.8846,2859.0
2017-03-24 12:00:00,177.9,178.19,177.31,177.57,5439.0,163.903,164.1702,163.3594,163.599,5439.0
2017-03-24 12:30:00,177.41,177.72,177.4,177.52,3392.0,163.4516,163.7372,163.4424,163.5529,3392.0
2017-03-24 13:00:00,177.5,177.5,177.12,177.12,8600.0,163.5345,163.5345,163.1844,163.1844,8600.0
2017-03-24 13:30:00,177.14,177.14,176.54,176.54,34680.0,163.2028,163.2028,162.65,162.65,34680.0
2017-03-24 14:00:00,176.67,176.73,176.5,176.66,5888.0,162.7698,162.8251,162.6132,162.7606,5888.0
2017-03-24 14:30:00,176.69,176.69,176.08,176.08,4485.0,162.7882,162.7882,162.2262,162.2262,4485.0
2017-03-24 15:00:00,176.07,176.74,175.61,176.74,14880.0,162.217,162.8343,161.7932,162.8343,14880.0
2017-03-24 15:30:00,176.65,177.28,176.27,176.84,64053.0,162.7514,163.3318,162.4013,162.9264,64053.0
2017-03-27 09:30:00,175.42,176.74,174.22,174.71,32966.0,161.6181,162.8343,160.5126,160.964,32966.0
2017-03-27 10:00:00,174.71,174.83,174.07,174.2,13119.0,160.964,161.0746,160.3744,160.4941,13119.0
2017-03-27 10:30:00,174.13,174.27,173.78,173.96,7769.0,160.4296,160.5586,160.1072,160.273,7769.0
2017-03-27 11:00:00,174.08,175.19,174.0,175.05,29137.0,160.3836,161.4062,160.3099,161.2773,29137.0
2017-03-27 11:30:00,175.0,175.17,174.44,174.68,20298.0,161.2312,161.3878,160.7152,160.9364,20298.0
2017-03-27 12:00:00,174.59,174.72,174.45,174.5,11213.0,160.8534,160.9732,160.7245,160.7705,11213.0
2017-03-27 12:30:00,174.57,175.21,174.57,174.94,14975.0,160.835,161.4247,160.835,161.1759,14975.0
2017-03-27 13:00:00,175.0,175.22,174.85,174.98,7600.0,161.2312,161.4339,161.093,161.2128,7600.0
2017-03-27 13:30:00,175.04,175.04,174.68,174.75,5639.0,161.268,161.268,160.9364,161.0009,5639.0
2017-03-27 14:00:00,174.81,174.89,174.48,174.67,10493.0,161.0561,161.1298,160.7521,160.9272,10493.0
2017-03-27 14:30:00,174.68,174.74,173.87,174.02,28143.0,160.9364,160.9916,160.1901,160.3283,28143.0
2017-03-27 15:00:00,174.02,174.49,173.99,174.48,46319.0,160.3283,160.7613,160.3007,160.7521,46319.0
2017-03-27 15:30:00,174.53,174.53,173.87,174.49,84972.0,160.7982,160.7982,160.1901,160.7613,84972.0
2017-03-28 09:30:00,167.75,168.03,166.28,167.48,142806.0,154.5516,154.8096,153.1973,154.3029,142806.0
2017-03-28 10:00:00,167.36,167.72,166.94,167.22,52277.0,154.1923,154.524,153.8053,154.0633,52277.0
2017-03-28 10:30:00,167.17,167.64,166.64,167.3,80560.0,154.0172,154.4503,153.5289,154.137,80560.0
2017-03-28 11:00:00,167.3,167.57,166.36,166.63,118258.0,154.137,154.3858,153.271,153.5197,118258.0
2017-03-28 11:30:00,166.68,167.0,166.43,166.51,48490.0,153.5658,153.8606,153.3355,153.4092,48490.0
2017-03-28 12:00:00,166.58,166.96,166.02,166.42,51053.0,153.4737,153.8238,152.9577,153.3263,51053.0
2017-03-28 12:30:00,166.51,166.65,166.2,166.27,35299.0,153.4092,153.5382,153.1236,153.1881,35299.0
2017-03-28 13:00:00,166.28,166.42,165.82,165.92,39531.0,153.1973,153.3263,152.7735,152.8656,39531.0
2017-03-28 13:30:00,165.84,166.18,164.95,165.94,77122.0,152.7919,153.1051,151.9719,152.884,77122.0
2017-03-28 14:00:00,166.0,166.22,165.11,165.2,55491.0,152.9393,153.142,152.1193,152.2022,55491.0
2017-03-28 14:30:00,165.26,165.47,164.69,164.94,60424.0,152.2575,152.451,151.7324,151.9627,60424.0
2017-03-28 15:00:00,164.91,165.15,163.88,164.2,66294.0,151.9351,152.1562,150.9861,151.2809,66294.0
2017-03-28 15:30:00,164.29,165.08,164.04,164.57,169353.0,151.3638,152.0917,151.1335,151.6218,169353.0
2017-03-29 09:30:00,164.27,164.97,161.88,162.83,67119.0,151.3454,151.9903,149.1435,150.0187,67119.0
2017-03-29 10:00:00,162.97,164.41,162.95,163.97,51809.0,150.1477,151.4744,150.1293,151.069,51809.0
2017-03-29 10:30:00,163.96,164.53,163.43,164.31,45570.0,151.0598,151.585,150.5715,151.3823,45570.0
2017-03-29 11:00:00,164.33,164.33,163.06,163.18,50661.0,151.4007,151.4007,150.2306,150.3412,50661.0
2017-03-29 11:30:00,163.2,163.26,161.91,162.5,139775.0,150.3596,150.4149,149.1711,149.7147,139775.0
2017-03-29 12:00:00,162.5,164.26,162.46,164.22,42052.0,149.7147,151.3362,149.6778,151.2993,42052.0
2017-03-29 12:30:00,164.17,164.64,164.09,164.58,17346.0,151.2533,151.6863,151.1796,151.631,17346.0
2017-03-29 13:00:00,164.53,164.66,164.33,164.51,10584.0,151.585,151.7047,151.4007,151.5665,10584.0
2017-03-29 13:30:00,164.54,164.74,164.3,164.64,17207.0,151.5942,151.7784,151.3731,151.6863,17207.0
2017-03-29 14:00:00,164.58,164.74,164.29,164.71,15472.0,151.631,151.7784,151.3638,151.7508,15472.0
2017-03-29 14:30:00,164.7,164.86,164.6,164.84,12696.0,151.7416,151.889,151.6494,151.8706,12696.0
2017-03-29 15:00:00,164.86,164.98,164.66,164.66,15746.0,151.889,151.9995,151.7047,151.7047,15746.0
2017-03-29 15:30:00,164.69,164.7,163.91,164.34,68452.0,151.7324,151.7416,151.0137,151.4099,68452.0
2017-03-30 09:30:00,164.25,164.87,163.11,163.41,43558.0,151.327,151.8982,150.2767,150.5531,43558.0
2017-03-30 10:00:00,163.51,164.09,163.43,163.66,32430.0,150.6452,151.1796,150.5715,150.7834,32430.0
2017-03-30 10:30:00,163.6,164.2,163.55,164.15,14669.0,150.7281,151.2809,150.6821,151.2349,14669.0
2017-03-30 11:00:00,164.16,164.41,163.84,164.11,23980.0,151.2441,151.4744,150.9492,151.198,23980.0
2017-03-30 11:30:00,164.31,164.31,163.51,163.83,28193.0,151.3823,151.3823,150.6452,150.94,28193.0
2017-03-30 12:00:00,163.82,163.83,163.24,163.35,13471.0,150.9308,150.94,150.3965,150.4978,13471.0
2017-03-30 12:30:00,163.36,163.68,163.35,163.63,22080.0,150.507,150.8018,150.4978,150.7558,22080.0
2017-03-30 13:00:00,163.69,163.97,163.69,163.9,7437.0,150.811,151.069,150.811,151.0045,7437.0
2017-03-30 13:30:00,163.9,164.17,163.85,164.17,8112.0,151.0045,151.2533,150.9585,151.2533,8112.0
2017-03-30 14:00:00,164.11,164.37,164.0,164.24,12151.0,151.198,151.4375,151.0967,151.3178,12151.0
2017-03-30 14:30:00,164.27,164.36,163.8,163.95,22028.0,151.3454,151.4283,150.9124,151.0506,22028.0
2017-03-30 15:00:00,163.96,164.17,163.95,164.0,13575.0,151.0598,151.2533,151.0506,151.0967,13575.0
2017-03-30 15:30:00,163.97,164.58,163.93,164.35,62767.0,151.069,151.631,151.0322,151.4191,62767.0
2017-03-31 09:30:00,164.4,165.25,164.03,165.24,8523.0,151.4652,152.2483,151.1243,152.2391,8523.0
2017-03-31 10:00:00,165.26,165.67,164.87,165.0,22592.0,152.2575,152.6353,151.8982,152.018,22592.0
2017-03-31 10:30:00,165.04,165.93,165.03,165.53,16579.0,152.0548,152.8748,152.0456,152.5063,16579.0
2017-03-31 11:00:00,165.63,165.76,165.36,165.75,14680.0,152.5984,152.7182,152.3497,152.709,14680.0
2017-03-31 11:30:00,165.76,166.1,165.48,165.48,11555.0,152.7182,153.0314,152.4602,152.4602,11555.0
2017-03-31 12:00:00,165.45,165.45,164.96,165.03,8296.0,152.4326,152.4326,151.9811,152.0456,8296.0
2017-03-31 12:30:00,165.02,165.23,164.6,165.23,12151.0,152.0364,152.2299,151.6494,152.2299,12151.0
2017-03-31 13:00:00,165.22,165.36,164.87,165.28,6425.0,152.2207,152.3497,151.8982,152.2759,6425.0
2017-03-31 13:30:00,165.34,165.39,164.91,165.11,18822.0,152.3312,152.3773,151.9351,152.1193,18822.0
2017-03-31 14:00:00,165.15,165.3,164.89,164.89,19837.0,152.1562,152.2944,151.9166,151.9166,19837.0
2017-03-31 14:30:00,164.9,165.4,164.9,165.27,20157.0,151.9258,152.3865,151.9258,152.2667,20157.0
2017-03-31 15:00:00,165.25,165.33,165.17,165.25,16085.0,152.2483,152.322,152.1746,152.2483,16085.0
2017-03-31 15:30:00,165.34,165.62,164.83,164.91,53880.0,152.3312,152.5892,151.8614,151.9351,53880.0
2017-04-03 09:30:00,165.67,167.0,164.97,165.92,30774.0,152.6353,153.8606,151.9903,152.8656,30774.0
2017-04-03 10:00:00,165.9,166.06,165.03,165.68,35083.0,152.8472,152.9946,152.0456,152.6445,35083.0
2017-04-03 10:30:00,165.5,165.62,165.08,165.08,20948.0,152.4786,152.5892,152.0917,152.0917,20948.0
2017-04-03 11:00:00,165.2,165.2,164.06,164.59,19822.0,152.2022,152.2022,151.1519,151.6402,19822.0
2017-04-03 11:30:00,164.64,164.7,164.31,164.53,23397.0,151.6863,151.7416,151.3823,151.585,23397.0
2017-04-03 12:00:00,164.55,164.55,164.03,164.24,18308.0,151.6034,151.6034,151.1243,151.3178,18308.0
2017-04-03 12:30:00,164.25,164.6,164.24,164.36,9574.0,151.327,151.6494,151.3178,151.4283,9574.0
2017-04-03 13:00:00,164.36,164.61,164.3,164.38,11406.0,151.4283,151.6587,151.3731,151.4468,11406.0
2017-04-03 13:30:00,164.35,164.37,163.79,163.8,12084.0,151.4191,151.4375,150.9032,150.9124,12084.0
2017-04-03 14:00:00,163.82,163.98,163.45,163.48,16323.0,150.9308,151.0782,150.5899,150.6176,16323.0
2017-04-03 14:30:00,163.53,164.39,163.31,163.91,30961.0,150.6636,151.456,150.4609,151.0137,30961.0
2017-04-03 15:00:00,163.97,164.43,163.84,164.11,26312.0,151.069,151.4928,150.9492,151.198,26312.0
2017-04-03 15:30:00,164.11,164.37,164.0,164.22,64723.0,151.198,151.4375,151.0967,151.2993,64723.0
2017-04-04 09:30:00,164.26,166.07,163.49,163.52,25028.0,151.3362,153.0038,150.6268,150.6544,25028.0
2017-04-04 10:00:00,163.5,163.5,162.29,162.37,20511.0,150.636,150.636,149.5212,149.5949,20511.0
2017-04-04 10:30:00,162.42,162.71,161.92,161.94,35531.0,149.641,149.9082,149.1803,149.1987,35531.0
2017-04-04 11:00:00,161.95,163.38,161.85,163.15,44234.0,149.2079,150.5254,149.1158,150.3135,44234.0
2017-04-04 11:30:00,163.11,163.23,162.51,162.54,41405.0,150.2767,150.3872,149.7239,149.7515,41405.0
2017-04-04 12:00:00,162.58,163.12,162.57,163.1,18957.0,149.7884,150.2859,149.7792,150.2675,18957.0
2017-04-04 12:30:00,163.07,163.11,162.38,162.6,15071.0,150.2398,150.2767,149.6041,149.8068,15071.0
2017-04-04 13:00:00,162.63,163.15,162.47,163.06,9321.0,149.8344,150.3135,149.687,150.2306,9321.0
2017-04-04 13:30:00,163.1,163.34,163.05,163.34,11234.0,150.2675,150.4886,150.2214,150.4886,11234.0
2017-04-04 14:00:00,163.29,163.78,163.06,163.19,21218.0,150.4425,150.894,150.2306,150.3504,21218.0
2017-04-04 14:30:00,163.28,163.38,162.61,162.68,29997.0,150.4333,150.5254,149.816,149.8805,29997.0
2017-04-04 15:00:00,162.65,162.67,161.92,161.92,37479.0,149.8529,149.8713,149.1803,149.1803,37479.0
2017-04-04 15:30:00,162.03,162.38,161.69,162.29,96108.0,149.2817,149.6041,148.9684,149.5212,96108.0
2017-04-05 09:30:00,162.09,163.3,161.87,163.25,16704.0,149.3369,150.4517,149.1342,150.4057,16704.0
2017-04-05 10:00:00,163.27,163.27,162.18,162.19,23595.0,150.4241,150.4241,149.4199,149.4291,23595.0
2017-04-05 10:30:00,162.2,162.5,161.73,162.38,51472.0,149.4383,149.7147,149.0053,149.6041,51472.0
2017-04-05 11:00:00,162.33,162.43,161.0,161.35,34608.0,149.558,149.6502,148.3327,148.6552,34608.0
2017-04-05 11:30:00,161.41,162.36,161.41,162.17,10710.0,148.7104,149.5857,148.7104,149.4106,10710.0
2017-04-05 12:00:00,162.18,163.23,162.13,163.21,9453.0,149.4199,150.3872,149.3738,150.3688,9453.0
2017-04-05 12:30:00,163.2,163.4,162.68,163.4,13464.0,150.3596,150.5439,149.8805,150.5439,13464.0
2017-04-05 13:00:00,163.34,163.44,163.01,163.03,10325.0,150.4886,150.5807,150.1845,150.203,10325.0
2017-04-05 13:30:00,163.05,163.41,162.82,163.11,6562.0,150.2214,150.5531,150.0095,150.2767,6562.0
2017-04-05 14:00:00,163.19,163.55,163.0,163.2,10357.0,150.3504,150.6821,150.1753,150.3596,10357.0
2017-04-05 14:30:00,163.18,163.22,162.37,162.44,20908.0,150.3412,150.378,149.5949,149.6594,20908.0
2017-04-05 15:00:00,162.51,162.63,161.36,161.52,34424.0,149.7239,149.8344,148.6644,148.8118,34424.0
2017-04-05 15:30:00,161.53,161.54,160.63,160.87,148010.0,148.821,148.8302,147.9918,148.2129,148010.0
2017-04-06 09:30:00,161.13,161.45,160.56,161.32,11608.0,148.4525,148.7473,147.9273,148.6275,11608.0
2017-04-06 10:00:00,161.32,161.32,160.51,160.99,21767.0,148.6275,148.6275,147.8812,148.3235,21767.0
2017-04-06 10:30:00,161.07,161.13,160.45,160.91,9108.0,148.3972,148.4525,147.826,148.2498,9108.0
2017-04-06 11:00:00,160.96,162.12,160.96,161.97,15694.0,148.2958,149.3646,148.2958,149.2264,15694.0
2017-04-06 11:30:00,162.11,162.49,162.11,162.44,13394.0,149.3554,149.7055,149.3554,149.6594,13394.0
2017-04-06 12:00:00,162.45,162.82,162.41,162.64,29563.0,149.6686,150.0095,149.6318,149.8437,29563.0
2017-04-06 12:30:00,162.65,162.65,161.66,161.71,22500.0,149.8529,149.8529,148.9408,148.9868,22500.0
2017-04-06 13:00:00,161.76,161.82,161.61,161.68,26727.0,149.0329,149.0882,148.8947,148.9592,26727.0
2017-04-06 13:30:00,161.72,162.25,161.5,162.16,21825.0,148.996,149.4843,148.7934,149.4014,21825.0
2017-04-06 14:00:00,162.22,162.24,161.92,161.92,18536.0,149.4567,149.4751,149.1803,149.1803,18536.0
2017-04-06 14:30:00,162.01,162.02,161.65,161.65,31537.0,149.2632,149.2724,148.9316,148.9316,31537.0
2017-04-06 15:00:00,161.65,161.67,161.18,161.23,16623.0,148.9316,148.95,148.4985,148.5446,16623.0
2017-04-06 15:30:00,161.19,161.28,160.94,161.11,48993.0,148.5077,148.5907,148.2774,148.434,48993.0
2017-04-07 09:30:00,160.61,160.93,157.74,159.77,43302.0,147.9734,148.2682,145.3292,147.1995,43302.0
2017-04-07 10:00:00,159.63,160.11,158.84,159.29,48157.0,147.0705,147.5127,146.3426,146.7572,48157.0
2017-04-07 10:30:00,159.32,159.85,158.78,158.78,36414.0,146.7849,147.2732,146.2874,146.2874,36414.0
2017-04-07 11:00:00,158.91,159.33,158.56,158.83,18557.0,146.4071,146.7941,146.0847,146.3334,18557.0
2017-04-07 11:30:00,158.62,158.77,158.05,158.14,28880.0,146.1399,146.2781,145.6148,145.6977,28880.0
2017-04-07 12:00:00,158.09,159.1,158.09,158.85,36424.0,145.6516,146.5822,145.6516,146.3519,36424.0
2017-04-07 12:30:00,158.87,159.68,158.68,159.6,38194.0,146.3703,147.1165,146.1952,147.0428,38194.0
2017-04-07 13:00:00,159.61,160.15,159.47,160.0,11321.0,147.0521,147.5496,146.9231,147.4114,11321.0
2017-04-07 13:30:00,160.08,160.17,159.66,159.9,10564.0,147.4851,147.568,147.0981,147.3192,10564.0
2017-04-07 14:00:00,159.99,160.3,159.99,160.23,8413.0,147.4022,147.6878,147.4022,147.6233,8413.0
2017-04-07 14:30:00,160.21,160.4,159.95,160.01,9151.0,147.6048,147.7799,147.3653,147.4206,9151.0
2017-04-07 15:00:00,159.95,160.36,159.93,160.1,19885.0,147.3653,147.743,147.3469,147.5035,19885.0
2017-04-07 15:30:00,160.11,160.2,159.8,159.8,55137.0,147.5127,147.5956,147.2271,147.2271,55137.0
2017-04-10 09:30:00,159.93,160.89,159.93,160.23,8722.0,147.3469,148.2313,147.3469,147.6233,8722.0
2017-04-10 10:00:00,160.26,160.37,159.93,160.02,16698.0,147.6509,147.7523,147.3469,147.4298,16698.0
2017-04-10 10:30:00,160.07,160.35,159.63,159.66,11762.0,147.4759,147.7338,147.0705,147.0981,11762.0
2017-04-10 11:00:00,159.86,160.44,159.72,160.21,14869.0,147.2824,147.8168,147.1534,147.6048,14869.0
2017-04-10 11:30:00,160.12,160.27,159.77,160.02,15899.0,147.5219,147.6601,147.1995,147.4298,15899.0
2017-04-10 12:00:00,159.95,159.95,158.97,159.21,10814.0,147.3653,147.3653,146.4624,146.6835,10814.0
2017-04-10 12:30:00,159.26,160.0,159.16,159.98,5719.0,146.7296,147.4114,146.6375,147.3929,5719.0
2017-04-10 13:00:00,159.98,159.98,159.3,159.38,10441.0,147.3929,147.3929,146.7664,146.8402,10441.0
2017-04-10 13:30:00,159.48,159.72,159.38,159.63,9243.0,146.9323,147.1534,146.8402,147.0705,9243.0
2017-04-10 14:00:00,159.67,159.69,159.38,159.41,7405.0,147.1073,147.1258,146.8402,146.8678,7405.0
2017-04-10 14:30:00,159.4,159.78,159.23,159.74,6118.0,146.8586,147.2087,146.702,147.1718,6118.0
2017-04-10 15:00:00,159.75,160.05,159.66,159.8,9350.0,147.181,147.4574,147.0981,147.2271,9350.0
2017-04-10 15:30:00,159.84,159.85,159.61,159.63,21283.0,147.264,147.2732,147.0521,147.0705,21283.0
2017-04-11 09:30:00,159.84,160.46,158.97,159.56,10227.0,147.264,147.8352,146.4624,147.006,10227.0
2017-04-11 10:00:00,159.65,159.96,159.2,159.36,11597.0,147.0889,147.3745,146.6743,146.8217,11597.0
2017-04-11 10:30:00,159.36,159.36,158.61,159.0,8695.0,146.8217,146.8217,146.1307,146.49,8695.0
2017-04-11 11:00:00,159.02,159.32,158.9,159.0,13848.0,146.5085,146.7849,146.3979,146.49,13848.0
2017-04-11 11:30:00,159.27,159.55,159.27,159.37,7251.0,146.7388,146.9968,146.7388,146.8309,7251.0
2017-04-11 12:00:00,159.46,160.18,159.28,159.65,11976.0,146.9139,147.5772,146.748,147.0889,11976.0
2017-04-11 12:30:00,159.74,159.99,159.62,159.9,3600.0,147.1718,147.4022,147.0613,147.3192,3600.0
2017-04-11 13:00:00,159.9,160.02,159.76,159.76,8528.0,147.3192,147.4298,147.1903,147.1903,8528.0
2017-04-11 13:30:00,159.79,159.9,159.69,159.9,4436.0,147.2179,147.3192,147.1258,147.3192,4436.0
2017-04-11 14:00:00,159.91,159.96,159.73,159.95,4361.0,147.3285,147.3745,147.1626,147.3653,4361.0
2017-04-11 14:30:00,159.92,160.3,159.81,160.29,18153.0,147.3377,147.6878,147.2363,147.6786,18153.0
2017-04-11 15:00:00,160.27,160.27,159.52,160.0,10383.0,147.6601,147.6601,146.9691,147.4114,10383.0
2017-04-11 15:30:00,160.0,160.53,159.93,160.53,52807.0,147.4114,147.8997,147.3469,147.8997,52807.0
2017-04-12 09:30:00,160.91,160.99,159.76,160.23,24749.0,148.2498,148.3235,147.1903,147.6233,24749.0
2017-04-12 10:00:00,160.34,160.61,159.87,159.87,11227.0,147.7246,147.9734,147.2916,147.2916,11227.0
2017-04-12 10:30:00,160.08,160.29,159.6,159.81,12688.0,147.4851,147.6786,147.0428,147.2363,12688.0
2017-04-12 11:00:00,159.95,160.31,159.87,160.16,7738.0,147.3653,147.697,147.2916,147.5588,7738.0
2017-04-12 11:30:00,160.11,160.17,159.49,159.96,10574.0,147.5127,147.568,146.9415,147.3745,10574.0
2017-04-12 12:00:00,159.91,160.05,159.6,159.61,8332.0,147.3285,147.4574,147.0428,147.0521,8332.0
2017-04-12 12:30:00,159.6,159.94,159.42,159.64,5884.0,147.0428,147.3561,146.877,147.0797,5884.0
2017-04-12 13:00:00,159.63,159.78,159.39,159.52,7509.0,147.0705,147.2087,146.8494,146.9691,7509.0
2017-04-12 13:30:00,159.48,159.93,159.41,159.93,15025.0,146.9323,147.3469,146.8678,147.3469,15025.0
2017-04-12 14:00:00,159.99,159.99,159.51,159.59,8954.0,147.4022,147.4022,146.9599,147.0336,8954.0
2017-04-12 14:30:00,159.69,159.71,159.3,159.49,13742.0,147.1258,147.1442,146.7664,146.9415,13742.0
2017-04-12 15:00:00,159.49,159.77,159.23,159.23,17138.0,146.9415,147.1995,146.702,146.702,17138.0
2017-04-12 15:30:00,159.24,159.54,159.03,159.2,44520.0,146.7112,146.9876,146.5177,146.6743,44520.0
2017-04-13 09:30:00,159.35,159.35,158.27,158.5,11896.0,146.8125,146.8125,145.8175,146.0294,11896.0
2017-04-13 10:00:00,158.54,158.62,157.82,157.82,8416.0,146.0662,146.1399,145.4029,145.4029,8416.0
2017-04-13 10:30:00,157.76,157.98,157.63,157.87,15057.0,145.3476,145.5503,145.2278,145.449,15057.0
2017-04-13 11:00:00,157.87,158.1,157.74,158.02,12974.0,145.449,145.6609,145.3292,145.5872,12974.0
2017-04-13 11:30:00,158.07,158.84,158.02,158.76,14070.0,145.6332,146.3426,145.5872,146.2689,14070.0
2017-04-13 12:00:00,158.75,158.76,158.26,158.39,7444.0,146.2597,146.2689,145.8083,145.928,7444.0
2017-04-13 12:30:00,158.35,158.45,158.0,158.18,6057.0,145.8912,145.9833,145.5687,145.7346,6057.0
2017-04-13 13:00:00,158.16,158.22,157.74,158.15,9796.0,145.7161,145.7714,145.3292,145.7069,9796.0
2017-04-13 13:30:00,158.17,158.3,157.87,158.29,12651.0,145.7254,145.8451,145.449,145.8359,12651.0
2017-04-13 14:00:00,158.25,158.8,158.25,158.79,9918.0,145.7991,146.3058,145.7991,146.2966,9918.0
2017-04-13 14:30:00,158.79,158.97,158.68,158.97,11155.0,146.2966,146.4624,146.1952,146.4624,11155.0
2017-04-13 15:00:00,159.04,159.09,158.3,158.37,16091.0,146.5269,146.573,145.8451,145.9096,16091.0
2017-04-13 15:30:00,158.4,158.65,157.87,157.87,40847.0,145.9373,146.1676,145.449,145.449,40847.0
2017-04-17 09:30:00,158.24,158.5,156.92,157.65,28117.0,145.7898,146.0294,144.5737,145.2463,28117.0
2017-04-17 10:00:00,157.57,158.41,157.35,158.41,10629.0,145.1726,145.9465,144.9699,145.9465,10629.0
2017-04-17 10:30:00,158.57,159.21,158.46,159.17,7945.0,146.0939,146.6835,145.9925,146.6467,7945.0
2017-04-17 11:00:00,159.08,159.61,158.94,159.57,12777.0,146.5638,147.0521,146.4348,147.0152,12777.0
2017-04-17 11:30:00,159.51,159.59,159.11,159.14,10059.0,146.9599,147.0336,146.5914,146.619,10059.0
2017-04-17 12:00:00,159.22,159.76,159.12,159.71,12554.0,146.6927,147.1903,146.6006,147.1442,12554.0
2017-04-17 12:30:00,159.75,159.75,159.49,159.6,6710.0,147.181,147.181,146.9415,147.0428,6710.0
2017-04-17 13:00:00,159.61,159.85,159.49,159.83,6476.0,147.0521,147.2732,146.9415,147.2547,6476.0
2017-04-17 13:30:00,159.66,159.8,159.51,159.64,3938.0,147.0981,147.2271,146.9599,147.0797,3938.0
2017-04-17 14:00:00,159.63,159.9,159.54,159.86,9215.0,147.0705,147.3192,146.9876,147.2824,9215.0
2017-04-17 14:30:00,159.88,160.0,159.77,159.93,9392.0,147.3008,147.4114,147.1995,147.3469,9392.0
2017-04-17 15:00:00,159.99,160.56,159.93,160.48,11938.0,147.4022,147.9273,147.3469,147.8536,11938.0
2017-04-17 15:30:00,160.47,161.19,160.33,161.05,71458.0,147.8444,148.5077,147.7154,148.3788,71458.0
2017-04-18 09:30:00,160.24,161.36,160.16,161.3,10872.0,147.6325,148.6644,147.5588,148.6091,10872.0
2017-04-18 10:00:00,161.3,161.3,160.91,161.16,19830.0,148.6091,148.6091,148.2498,148.4801,19830.0
2017-04-18 10:30:00,161.16,161.47,160.74,160.81,13603.0,148.4801,148.7657,148.0931,148.1576,13603.0
2017-04-18 11:00:00,160.86,160.98,160.66,160.85,10946.0,148.2037,148.3143,148.0194,148.1945,10946.0
2017-04-18 11:30:00,160.9,160.94,160.16,160.2,7792.0,148.2406,148.2774,147.5588,147.5956,7792.0
2017-04-18 12:00:00,160.17,160.31,160.09,160.31,6708.0,147.568,147.697,147.4943,147.697,6708.0
2017-04-18 12:30:00,160.28,160.38,160.13,160.31,8995.0,147.6693,147.7615,147.5311,147.697,8995.0
2017-04-18 13:00:00,160.3,160.54,160.21,160.47,8490.0,147.6878,147.9089,147.6048,147.8444,8490.0
2017-04-18 13:30:00,160.55,160.66,160.51,160.58,6837.0,147.9181,148.0194,147.8812,147.9457,6837.0
2017-04-18 14:00:00,160.61,160.97,160.61,160.69,15548.0,147.9734,148.3051,147.9734,148.0471,15548.0
2017-04-18 14:30:00,160.75,160.95,160.69,160.95,10325.0,148.1024,148.2866,148.0471,148.2866,10325.0
2017-04-18 15:00:00,160.96,161.32,160.96,161.31,23891.0,148.2958,148.6275,148.2958,148.6183,23891.0
2017-04-18 15:30:00,161.29,161.61,161.09,161.2,65604.0,148.5999,148.8947,148.4156,148.517,65604.0
2017-04-19 09:30:00,161.77,162.9,161.41,162.75,8936.0,149.0421,150.0832,148.7104,149.945,8936.0
2017-04-19 10:00:00,162.83,162.86,162.38,162.5,10874.0,150.0187,150.0463,149.6041,149.7147,10874.0
2017-04-19 10:30:00,162.5,162.87,162.4,162.87,9825.0,149.7147,150.0556,149.6225,150.0556,9825.0
2017-04-19 11:00:00,162.88,162.88,162.24,162.8,15248.0,150.0648,150.0648,149.4751,149.9911,15248.0
2017-04-19 11:30:00,162.87,163.14,162.82,163.14,19674.0,150.0556,150.3043,150.0095,150.3043,19674.0
2017-04-19 12:00:00,163.09,163.2,162.69,163.06,12444.0,150.2583,150.3596,149.8897,150.2306,12444.0
2017-04-19 12:30:00,163.1,163.21,162.85,162.86,11750.0,150.2675,150.3688,150.0371,150.0463,11750.0
2017-04-19 13:00:00,162.81,162.85,162.54,162.8,10514.0,150.0003,150.0371,149.7515,149.9911,10514.0
2017-04-19 13:30:00,162.74,163.02,162.66,162.97,16613.0,149.9358,150.1938,149.8621,150.1477,16613.0
2017-04-19 14:00:00,163.01,163.05,162.57,162.6,14537.0,150.1845,150.2214,149.7792,149.8068,14537.0
2017-04-19 14:30:00,162.61,163.17,162.47,162.77,33003.0,149.816,150.332,149.687,149.9634,33003.0
2017-04-19 15:00:00,162.63,163.19,162.61,162.79,25460.0,149.8344,150.3504,149.816,149.9819,25460.0
2017-04-19 15:30:00,162.76,163.26,162.74,163.05,71623.0,149.9542,150.4149,149.9358,150.2214,71623.0
2017-04-20 09:30:00,164.0,164.0,161.79,162.23,32166.0,151.0967,151.0967,149.0605,149.4659,32166.0
2017-04-20 10:00:00,162.44,162.95,162.34,162.34,10054.0,149.6594,150.1293,149.5673,149.5673,10054.0
2017-04-20 10:30:00,162.48,162.82,162.46,162.59,10600.0,149.6962,150.0095,149.6778,149.7976,10600.0
2017-04-20 11:00:00,162.64,162.78,162.47,162.6,10360.0,149.8437,149.9726,149.687,149.8068,10360.0
2017-04-20 11:30:00,162.64,163.0,162.44,162.95,13145.0,149.8437,150.1753,149.6594,150.1293,13145.0
2017-04-20 12:00:00,162.92,162.99,162.63,162.64,15015.0,150.1016,150.1661,149.8344,149.8437,15015.0
2017-04-20 12:30:00,162.64,162.92,162.63,162.8,13817.0,149.8437,150.1016,149.8344,149.9911,13817.0
2017-04-20 13:00:00,162.76,163.14,162.65,163.09,9724.0,149.9542,150.3043,149.8529,150.2583,9724.0
2017-04-20 13:30:00,163.26,163.29,162.93,163.0,13195.0,150.4149,150.4425,150.1108,150.1753,13195.0
2017-04-20 14:00:00,163.0,163.14,162.86,162.97,13946.0,150.1753,150.3043,150.0463,150.1477,13946.0
2017-04-20 14:30:00,162.89,163.11,162.81,162.93,8376.0,150.074,150.2767,150.0003,150.1108,8376.0
2017-04-20 15:00:00,162.94,163.01,162.58,162.69,15511.0,150.1201,150.1845,149.7884,149.8897,15511.0
2017-04-20 15:30:00,162.69,162.87,162.41,162.52,47698.0,149.8897,150.0556,149.6318,149.7331,47698.0
2017-04-21 09:30:00,162.99,163.19,161.31,161.69,24778.0,150.1661,150.3504,148.6183,148.9684,24778.0
2017-04-21 10:00:00,161.9,162.36,161.53,161.7,17638.0,149.1619,149.5857,148.821,148.9776,17638.0
2017-04-21 10:30:00,161.7,161.79,160.67,160.78,11296.0,148.9776,149.0605,148.0287,148.13,11296.0
2017-04-21 11:00:00,160.81,161.15,160.45,161.05,18024.0,148.1576,148.4709,147.826,148.3788,18024.0
2017-04-21 11:30:00,161.05,161.89,161.04,161.84,17340.0,148.3788,149.1527,148.3695,149.1066,17340.0
2017-04-21 12:00:00,161.83,162.03,161.7,161.91,7117.0,149.0974,149.2817,148.9776,149.1711,7117.0
2017-04-21 12:30:00,161.99,162.08,161.8,162.04,4815.0,149.2448,149.3277,149.0697,149.2909,4815.0
2017-04-21 13:00:00,161.94,162.04,161.51,161.86,6729.0,149.1987,149.2909,148.8026,149.125,6729.0
2017-04-21 13:30:00,161.86,162.15,161.81,162.15,10123.0,149.125,149.3922,149.079,149.3922,10123.0
2017-04-21 14:00:00,162.18,162.21,161.99,162.2,6752.0,149.4199,149.4475,149.2448,149.4383,6752.0
2017-04-21 14:30:00,162.2,162.36,162.03,162.28,6203.0,149.4383,149.5857,149.2817,149.512,6203.0
2017-04-21 15:00:00,162.27,162.27,161.97,162.02,12371.0,149.5028,149.5028,149.2264,149.2724,12371.0
2017-04-21 15:30:00,162.08,162.39,161.95,162.15,33608.0,149.3277,149.6133,149.2079,149.3922,33608.0
2017-04-24 09:30:00,164.6,164.83,163.11,163.22,12474.0,151.6494,151.8614,150.2767,150.378,12474.0
2017-04-24 10:00:00,163.19,163.32,162.62,162.62,9317.0,150.3504,150.4702,149.8252,149.8252,9317.0
2017-04-24 10:30:00,162.62,163.07,162.57,162.69,22464.0,149.8252,150.2398,149.7792,149.8897,22464.0
2017-04-24 11:00:00,162.69,162.69,162.17,162.26,13421.0,149.8897,149.8897,149.4106,149.4936,13421.0
2017-04-24 11:30:00,162.2,162.21,161.65,161.72,6739.0,149.4383,149.4475,148.9316,148.996,6739.0
2017-04-24 12:00:00,161.75,161.84,161.68,161.74,4477.0,149.0237,149.1066,148.9592,149.0145,4477.0
2017-04-24 12:30:00,161.74,161.92,161.71,161.75,5298.0,149.0145,149.1803,148.9868,149.0237,5298.0
2017-04-24 13:00:00,161.77,162.12,161.77,162.1,6942.0,149.0421,149.3646,149.0421,149.3461,6942.0
2017-04-24 13:30:00,162.14,162.25,161.92,162.2,6419.0,149.383,149.4843,149.1803,149.4383,6419.0
2017-04-24 14:00:00,162.26,162.73,162.08,162.73,9919.0,149.4936,149.9266,149.3277,149.9266,9919.0
2017-04-24 14:30:00,162.76,162.88,162.62,162.64,7927.0,149.9542,150.0648,149.8252,149.8437,7927.0
2017-04-24 15:00:00,162.7,163.04,162.7,162.99,23859.0,149.8989,150.2122,149.8989,150.1661,23859.0
2017-04-24 15:30:00,162.91,163.25,162.91,163.19,42501.0,150.0924,150.4057,150.0924,150.3504,42501.0
2017-04-25 09:30:00,163.87,164.0,162.6,163.07,20942.0,150.9769,151.0967,149.8068,150.2398,20942.0
2017-04-25 10:00:00,163.18,163.36,162.91,162.97,6962.0,150.3412,150.507,150.0924,150.1477,6962.0
2017-04-25 10:30:00,163.06,163.06,162.28,162.29,13004.0,150.2306,150.2306,149.512,149.5212,13004.0
2017-04-25 11:00:00,162.27,162.75,162.18,162.63,8414.0,149.5028,149.945,149.4199,149.8344,8414.0
2017-04-25 11:30:00,162.64,163.0,162.61,162.99,11189.0,149.8437,150.1753,149.816,150.1661,11189.0
2017-04-25 12:00:00,163.04,163.21,162.97,163.06,3107.0,150.2122,150.3688,150.1477,150.2306,3107.0
2017-04-25 12:30:00,163.1,163.1,162.72,162.76,6052.0,150.2675,150.2675,149.9174,149.9542,6052.0
2017-04-25 13:00:00,162.76,163.33,162.76,163.28,11105.0,149.9542,150.4794,149.9542,150.4333,11105.0
2017-04-25 13:30:00,163.27,163.37,163.18,163.3,5666.0,150.4241,150.5162,150.3412,150.4517,5666.0
2017-04-25 14:00:00,163.17,163.27,163.04,163.18,9738.0,150.332,150.4241,150.2122,150.3412,9738.0
2017-04-25 14:30:00,163.09,163.43,163.09,163.24,9896.0,150.2583,150.5715,150.2583,150.3965,9896.0
2017-04-25 15:00:00,163.22,163.33,163.15,163.23,9617.0,150.378,150.4794,150.3135,150.3872,9617.0
2017-04-25 15:30:00,163.22,163.32,162.94,163.12,27583.0,150.378,150.4702,150.1201,150.2859,27583.0
2017-04-26 09:30:00,162.97,163.1,162.1,162.49,15808.0,150.1477,150.2675,149.3461,149.7055,15808.0
2017-04-26 10:00:00,162.56,162.73,162.3,162.43,5300.0,149.77,149.9266,149.5304,149.6502,5300.0
2017-04-26 10:30:00,162.6,162.62,162.18,162.41,8100.0,149.8068,149.8252,149.4199,149.6318,8100.0
2017-04-26 11:00:00,162.45,162.84,162.34,162.74,13562.0,149.6686,150.0279,149.5673,149.9358,13562.0
2017-04-26 11:30:00,162.82,162.84,162.1,162.51,8958.0,150.0095,150.0279,149.3461,149.7239,8958.0
2017-04-26 12:00:00,162.51,162.77,162.49,162.71,4417.0,149.7239,149.9634,149.7055,149.9082,4417.0
2017-04-26 12:30:00,162.71,163.07,162.71,163.01,6066.0,149.9082,150.2398,149.9082,150.1845,6066.0
2017-04-26 13:00:00,163.01,163.28,162.95,163.19,5783.0,150.1845,150.4333,150.1293,150.3504,5783.0
2017-04-26 13:30:00,163.13,163.17,162.92,163.09,10464.0,150.2951,150.332,150.1016,150.2583,10464.0
2017-04-26 14:00:00,163.03,163.26,162.92,163.22,6074.0,150.203,150.4149,150.1016,150.378,6074.0
2017-04-26 14:30:00,163.24,163.62,163.23,163.5,5819.0,150.3965,150.7466,150.3872,150.636,5819.0
2017-04-26 15:00:00,163.47,163.83,163.38,163.6,11082.0,150.6084,150.94,150.5254,150.7281,11082.0
2017-04-26 15:30:00,163.6,163.71,163.34,163.44,32796.0,150.7281,150.8295,150.4886,150.5807,32796.0
2017-04-27 09:30:00,164.17,164.3,163.8,164.0,23319.0,151.2533,151.3731,150.9124,151.0967,23319.0
2017-04-27 10:00:00,164.0,164.21,163.57,163.66,12709.0,151.0967,151.2901,150.7005,150.7834,12709.0
2017-04-27 10:30:00,163.66,164.08,163.42,163.52,19539.0,150.7834,151.1704,150.5623,150.6544,19539.0
2017-04-27 11:00:00,163.55,163.71,163.29,163.29,14274.0,150.6821,150.8295,150.4425,150.4425,14274.0
2017-04-27 11:30:00,163.42,163.49,163.17,163.49,21458.0,150.5623,150.6268,150.332,150.6268,21458.0
2017-04-27 12:00:00,163.52,163.72,163.48,163.56,3472.0,150.6544,150.8387,150.6176,150.6913,3472.0
2017-04-27 12:30:00,163.56,163.82,163.56,163.81,18683.0,150.6913,150.9308,150.6913,150.9216,18683.0
2017-04-27 13:00:00,163.83,163.83,163.4,163.49,3453.0,150.94,150.94,150.5439,150.6268,3453.0
2017-04-27 13:30:00,163.42,163.52,163.33,163.34,5211.0,150.5623,150.6544,150.4794,150.4886,5211.0
2017-04-27 14:00:00,163.43,163.77,163.42,163.73,8627.0,150.5715,150.8848,150.5623,150.8479,8627.0
2017-04-27 14:30:00,163.81,163.86,163.66,163.79,10781.0,150.9216,150.9677,150.7834,150.9032,10781.0
2017-04-27 15:00:00,163.79,163.79,163.53,163.55,7886.0,150.9032,150.9032,150.6636,150.6821,7886.0
2017-04-27 15:30:00,163.47,163.9,163.47,163.82,45172.0,150.6084,151.0045,150.6084,150.9308,45172.0
2017-04-28 09:30:00,164.2,164.22,163.47,163.47,24293.0,151.2809,151.2993,150.6084,150.6084,24293.0
2017-04-28 10:00:00,163.58,163.79,163.25,163.32,6455.0,150.7097,150.9032,150.4057,150.4702,6455.0
2017-04-28 10:30:00,163.2,163.26,162.86,163.25,7345.0,150.3596,150.4149,150.0463,150.4057,7345.0
2017-04-28 11:00:00,163.24,163.38,162.67,162.92,6433.0,150.3965,150.5254,149.8713,150.1016,6433.0
2017-04-28 11:30:00,162.91,162.92,162.53,162.83,3401.0,150.0924,150.1016,149.7423,150.0187,3401.0
2017-04-28 12:00:00,162.69,162.94,162.68,162.93,3144.0,149.8897,150.1201,149.8805,150.1108,3144.0
2017-04-28 12:30:00,162.9,163.45,162.75,163.38,9889.0,150.0832,150.5899,149.945,150.5254,9889.0
2017-04-28 13:00:00,163.32,163.59,163.25,163.55,9892.0,150.4702,150.7189,150.4057,150.6821,9892.0
2017-04-28 13:30:00,163.52,163.72,163.44,163.46,9026.0,150.6544,150.8387,150.5807,150.5991,9026.0
2017-04-28 14:00:00,163.46,163.55,163.43,163.45,5369.0,150.5991,150.6821,150.5715,150.5899,5369.0
2017-04-28 14:30:00,163.48,163.53,163.4,163.4,9386.0,150.6176,150.6636,150.5439,150.5439,9386.0
2017-04-28 15:00:00,163.4,163.7,163.3,163.49,12147.0,150.5439,150.8203,150.4517,150.6268,12147.0
2017-04-28 15:30:00,163.44,163.52,163.18,163.24,61682.0,150.5807,150.6544,150.3412,150.3965,61682.0
2017-05-01 09:30:00,164.27,164.27,162.18,162.91,18100.0,151.3454,151.3454,149.4199,150.0924,18100.0
2017-05-01 10:00:00,162.72,162.97,162.47,162.82,3472.0,149.9174,150.1477,149.687,150.0095,3472.0
2017-05-01 10:30:00,162.93,163.24,162.83,163.17,7712.0,150.1108,150.3965,150.0187,150.332,7712.0
2017-05-01 11:00:00,163.09,163.18,162.66,162.67,6859.0,150.2583,150.3412,149.8621,149.8713,6859.0
2017-05-01 11:30:00,162.56,163.16,162.43,163.16,5896.0,149.77,150.3227,149.6502,150.3227,5896.0
2017-05-01 12:00:00,163.15,163.15,162.8,162.92,4223.0,150.3135,150.3135,149.9911,150.1016,4223.0
2017-05-01 12:30:00,162.99,163.13,162.58,162.92,12671.0,150.1661,150.2951,149.7884,150.1016,12671.0
2017-05-01 13:00:00,162.88,163.0,162.67,162.93,5498.0,150.0648,150.1753,149.8713,150.1108,5498.0
2017-05-01 13:30:00,162.95,163.26,162.86,163.12,4536.0,150.1293,150.4149,150.0463,150.2859,4536.0
2017-05-01 14:00:00,163.15,163.38,163.07,163.12,6111.0,150.3135,150.5254,150.2398,150.2859,6111.0
2017-05-01 14:30:00,163.21,163.28,163.01,163.13,5758.0,150.3688,150.4333,150.1845,150.2951,5758.0
2017-05-01 15:00:00,163.12,163.19,162.9,162.97,17537.0,150.2859,150.3504,150.0832,150.1477,17537.0
2017-05-01 15:30:00,163.03,163.29,162.92,162.92,31999.0,150.203,150.4425,150.1016,150.1016,31999.0
2017-05-02 09:30:00,163.5,163.8,163.04,163.04,7650.0,150.636,150.9124,150.2122,150.2122,7650.0
2017-05-02 10:00:00,163.12,163.21,162.78,163.0,3107.0,150.2859,150.3688,149.9726,150.1753,3107.0
2017-05-02 10:30:00,163.0,163.0,162.6,162.82,4392.0,150.1753,150.1753,149.8068,150.0095,4392.0
2017-05-02 11:00:00,162.77,163.06,162.47,162.5,8961.0,149.9634,150.2306,149.687,149.7147,8961.0
2017-05-02 11:30:00,162.56,162.73,162.4,162.62,6947.0,149.77,149.9266,149.6225,149.8252,6947.0
2017-05-02 12:00:00,162.65,163.26,162.58,163.15,6433.0,149.8529,150.4149,149.7884,150.3135,6433.0
2017-05-02 12:30:00,163.08,163.21,162.72,162.98,4472.0,150.249,150.3688,149.9174,150.1569,4472.0
2017-05-02 13:00:00,163.0,163.12,162.84,163.09,6390.0,150.1753,150.2859,150.0279,150.2583,6390.0
2017-05-02 13:30:00,163.08,163.19,162.9,163.03,3650.0,150.249,150.3504,150.0832,150.203,3650.0
2017-05-02 14:00:00,163.02,163.4,163.0,163.19,16565.0,150.1938,150.5439,150.1753,150.3504,16565.0
2017-05-02 14:30:00,163.15,163.26,162.89,162.9,7834.0,150.3135,150.4149,150.074,150.0832,7834.0
2017-05-02 15:00:00,162.91,162.98,162.79,162.79,5103.0,150.0924,150.1569,149.9819,149.9819,5103.0
2017-05-02 15:30:00,162.8,163.24,162.77,163.24,24114.0,149.9911,150.3965,149.9634,150.3965,24114.0
2017-05-03 09:30:00,162.89,163.27,162.65,163.27,3594.0,150.074,150.4241,149.8529,150.4241,3594.0
2017-05-03 10:00:00,163.3,163.36,163.06,163.14,3800.0,150.4517,150.507,150.2306,150.3043,3800.0
2017-05-03 10:30:00,163.18,163.18,162.42,162.44,3568.0,150.3412,150.3412,149.641,149.6594,3568.0
2017-05-03 11:00:00,162.49,162.78,162.49,162.65,5645.0,149.7055,149.9726,149.7055,149.8529,5645.0
2017-05-03 11:30:00,162.65,162.7,162.48,162.55,6926.0,149.8529,149.8989,149.6962,149.7607,6926.0
2017-05-03 12:00:00,162.57,162.81,162.45,162.81,15580.0,149.7792,150.0003,149.6686,150.0003,15580.0
2017-05-03 12:30:00,162.76,162.77,162.65,162.74,2300.0,149.9542,149.9634,149.8529,149.9358,2300.0
2017-05-03 13:00:00,162.78,162.88,162.68,162.68,2907.0,149.9726,150.0648,149.8805,149.8805,2907.0
2017-05-03 13:30:00,162.68,162.97,162.68,162.97,1532.0,149.8805,150.1477,149.8805,150.1477,1532.0
2017-05-03 14:00:00,162.97,163.26,162.89,162.99,8323.0,150.1477,150.4149,150.074,150.1661,8323.0
2017-05-03 14:30:00,163.03,163.4,162.93,163.37,6559.0,150.203,150.5439,150.1108,150.5162,6559.0
2017-05-03 15:00:00,163.34,163.34,162.97,163.21,9108.0,150.4886,150.4886,150.1477,150.3688,9108.0
2017-05-03 15:30:00,163.23,163.6,163.14,163.21,22293.0,150.3872,150.7281,150.3043,150.3688,22293.0
2017-05-04 09:30:00,163.28,164.99,163.28,164.03,4704.0,150.4333,152.0088,150.4333,151.1243,4704.0
2017-05-04 10:00:00,163.87,164.01,163.3,163.71,23740.0,150.9769,151.1059,150.4517,150.8295,23740.0
2017-05-04 10:30:00,163.43,163.53,162.78,162.83,2550.0,150.5715,150.6636,149.9726,150.0187,2550.0
2017-05-04 11:00:00,162.85,163.24,162.75,163.19,11412.0,150.0371,150.3965,149.945,150.3504,11412.0
2017-05-04 11:30:00,163.21,164.17,163.21,163.73,37502.0,150.3688,151.2533,150.3688,150.8479,37502.0
2017-05-04 12:00:00,163.78,164.06,163.63,164.0,37657.0,150.894,151.1519,150.7558,151.0967,37657.0
2017-05-04 12:30:00,163.96,164.21,163.9,164.11,6179.0,151.0598,151.2901,151.0045,151.198,6179.0
2017-05-04 13:00:00,164.12,164.28,164.06,164.2,3600.0,151.2072,151.3546,151.1519,151.2809,3600.0
2017-05-04 13:30:00,164.2,164.2,163.98,164.16,5745.0,151.2809,151.2809,151.0782,151.2441,5745.0
2017-05-04 14:00:00,164.24,164.51,164.04,164.14,18650.0,151.3178,151.5665,151.1335,151.2256,18650.0
2017-05-04 14:30:00,164.2,164.3,164.09,164.18,9557.0,151.2809,151.3731,151.1796,151.2625,9557.0
2017-05-04 15:00:00,164.17,164.17,163.82,163.94,4769.0,151.2533,151.2533,150.9308,151.0414,4769.0
2017-05-04 15:30:00,163.93,164.16,163.76,164.06,32669.0,151.0322,151.2441,150.8755,151.1519,32669.0
2017-05-05 09:30:00,164.21,164.89,163.8,163.99,5415.0,151.2901,151.9166,150.9124,151.0874,5415.0
2017-05-05 10:00:00,164.16,164.21,163.84,163.84,2074.0,151.2441,151.2901,150.9492,150.9492,2074.0
2017-05-05 10:30:00,164.02,164.18,163.75,164.09,8699.0,151.1151,151.2625,150.8663,151.1796,8699.0
2017-05-05 11:00:00,164.15,164.46,163.96,163.96,16958.0,151.2349,151.5205,151.0598,151.0598,16958.0
2017-05-05 11:30:00,164.06,164.19,163.78,163.95,17222.0,151.1519,151.2717,150.894,151.0506,17222.0
2017-05-05 12:00:00,164.11,164.23,163.88,163.93,6733.0,151.198,151.3086,150.9861,151.0322,6733.0
2017-05-05 12:30:00,163.91,164.01,163.53,163.71,11275.0,151.0137,151.1059,150.6636,150.8295,11275.0
2017-05-05 13:00:00,163.69,163.89,163.51,163.77,5461.0,150.811,150.9953,150.6452,150.8848,5461.0
2017-05-05 13:30:00,163.71,163.87,163.5,163.71,6255.0,150.8295,150.9769,150.636,150.8295,6255.0
2017-05-05 14:00:00,163.69,164.11,163.69,163.81,33717.0,150.811,151.198,150.811,150.9216,33717.0
2017-05-05 14:30:00,163.81,163.91,163.61,163.78,9233.0,150.9216,151.0137,150.7373,150.894,9233.0
2017-05-05 15:00:00,163.78,164.04,163.76,163.86,22903.0,150.894,151.1335,150.8755,150.9677,22903.0
2017-05-05 15:30:00,163.88,164.13,163.84,164.06,58610.0,150.9861,151.2164,150.9492,151.1519,58610.0
2017-05-08 09:30:00,163.84,163.96,162.52,162.77,10005.0,150.9492,151.0598,149.7331,149.9634,10005.0
2017-05-08 10:00:00,162.71,162.78,161.78,161.78,4815.0,149.9082,149.9726,149.0513,149.0513,4815.0
2017-05-08 10:30:00,161.77,161.88,161.46,161.55,6009.0,149.0421,149.1435,148.7565,148.8394,6009.0
2017-05-08 11:00:00,161.47,161.76,161.13,161.25,8715.0,148.7657,149.0329,148.4525,148.563,8715.0
2017-05-08 11:30:00,161.24,161.5,161.21,161.21,4253.0,148.5538,148.7934,148.5262,148.5262,4253.0
2017-05-08 12:00:00,161.19,161.52,161.19,161.52,2541.0,148.5077,148.8118,148.5077,148.8118,2541.0
2017-05-08 12:30:00,161.5,161.98,161.5,161.94,3439.0,148.7934,149.2356,148.7934,149.1987,3439.0
2017-05-08 13:00:00,161.88,161.93,161.67,161.73,6556.0,149.1435,149.1895,148.95,149.0053,6556.0
2017-05-08 13:30:00,161.67,161.81,161.63,161.68,3300.0,148.95,149.079,148.9131,148.9592,3300.0
2017-05-08 14:00:00,161.71,161.73,161.25,161.25,10307.0,148.9868,149.0053,148.563,148.563,10307.0
2017-05-08 14:30:00,161.27,161.27,160.87,160.87,5741.0,148.5814,148.5814,148.2129,148.2129,5741.0
2017-05-08 15:00:00,160.87,161.38,160.83,161.17,11398.0,148.2129,148.6828,148.1761,148.4893,11398.0
2017-05-08 15:30:00,161.1,161.3,160.91,161.15,38876.0,148.4248,148.6091,148.2498,148.4709,38876.0
2017-05-09 09:30:00,161.54,162.83,161.12,162.48,17427.0,148.8302,150.0187,148.4433,149.6962,17427.0
2017-05-09 10:00:00,162.55,163.18,162.35,162.59,12448.0,149.7607,150.3412,149.5765,149.7976,12448.0
2017-05-09 10:30:00,162.6,162.64,162.46,162.46,6601.0,149.8068,149.8437,149.6778,149.6778,6601.0
2017-05-09 11:00:00,162.54,163.03,162.22,162.75,25754.0,149.7515,150.203,149.4567,149.945,25754.0
2017-05-09 11:30:00,162.66,162.79,162.43,162.75,5944.0,149.8621,149.9819,149.6502,149.945,5944.0
2017-05-09 12:00:00,162.7,162.78,162.47,162.47,5800.0,149.8989,149.9726,149.687,149.687,5800.0
2017-05-09 12:30:00,162.49,162.75,162.38,162.7,13083.0,149.7055,149.945,149.6041,149.8989,13083.0
2017-05-09 13:00:00,162.61,162.82,162.39,162.39,4854.0,149.816,150.0095,149.6133,149.6133,4854.0
2017-05-09 13:30:00,162.43,162.88,162.33,162.68,8308.0,149.6502,150.0648,149.558,149.8805,8308.0
2017-05-09 14:00:00,162.72,163.23,162.49,162.84,16458.0,149.9174,150.3872,149.7055,150.0279,16458.0
2017-05-09 14:30:00,162.91,163.2,162.87,163.17,16373.0,150.0924,150.3596,150.0556,150.332,16373.0
2017-05-09 15:00:00,163.19,163.28,163.0,163.09,10830.0,150.3504,150.4333,150.1753,150.2583,10830.0
2017-05-09 15:30:00,163.06,163.07,162.55,162.61,28603.0,150.2306,150.2398,149.7607,149.816,28603.0
2017-05-10 09:30:00,162.04,162.63,161.75,161.9,5957.0,149.2909,149.8344,149.0237,149.1619,5957.0
2017-05-10 10:00:00,161.84,162.11,161.48,161.48,19044.0,149.1066,149.3554,148.7749,148.7749,19044.0
2017-05-10 10:30:00,161.27,161.34,160.56,160.98,8297.0,148.5814,148.6459,147.9273,148.3143,8297.0
2017-05-10 11:00:00,161.0,161.33,160.65,161.16,9101.0,148.3327,148.6367,148.0102,148.4801,9101.0
2017-05-10 11:30:00,161.21,161.22,160.71,160.73,4957.0,148.5262,148.5354,148.0655,148.0839,4957.0
2017-05-10 12:00:00,160.77,161.19,160.74,160.91,6829.0,148.1208,148.5077,148.0931,148.2498,6829.0
2017-05-10 12:30:00,160.89,161.07,160.77,161.0,5057.0,148.2313,148.3972,148.1208,148.3327,5057.0
2017-05-10 13:00:00,160.97,161.27,160.78,160.85,5040.0,148.3051,148.5814,148.13,148.1945,5040.0
2017-05-10 13:30:00,160.96,161.17,160.71,161.15,11718.0,148.2958,148.4893,148.0655,148.4709,11718.0
2017-05-10 14:00:00,161.07,161.4,161.07,161.13,16937.0,148.3972,148.7012,148.3972,148.4525,16937.0
2017-05-10 14:30:00,161.13,161.29,161.05,161.17,8779.0,148.4525,148.5999,148.3788,148.4893,8779.0
2017-05-10 15:00:00,161.11,161.33,160.5,160.66,27729.0,148.434,148.6367,147.872,148.0194,27729.0
2017-05-10 15:30:00,160.7,161.4,160.66,161.24,53771.0,148.0563,148.7012,148.0194,148.5538,53771.0
2017-05-11 09:30:00,160.2,160.56,159.97,160.33,9121.0,147.5956,147.9273,147.3837,147.7154,9121.0
2017-05-11 10:00:00,160.21,160.49,160.0,160.01,12329.0,147.6048,147.8628,147.4114,147.4206,12329.0
2017-05-11 10:30:00,159.98,160.36,159.91,160.21,6259.0,147.3929,147.743,147.3285,147.6048,6259.0
2017-05-11 11:00:00,160.22,160.85,160.15,160.78,6038.0,147.6141,148.1945,147.5496,148.13,6038.0
2017-05-11 11:30:00,160.63,160.78,160.32,160.5,6081.0,147.9918,148.13,147.7062,147.872,6081.0
2017-05-11 12:00:00,160.49,161.02,160.48,160.74,5738.0,147.8628,148.3511,147.8536,148.0931,5738.0
2017-05-11 12:30:00,160.73,160.81,160.47,160.55,7158.0,148.0839,148.1576,147.8444,147.9181,7158.0
2017-05-11 13:00:00,160.57,161.01,160.57,160.79,26554.0,147.9365,148.3419,147.9365,148.1392,26554.0
2017-05-11 13:30:00,160.7,160.83,160.58,160.75,6243.0,148.0563,148.1761,147.9457,148.1024,6243.0
2017-05-11 14:00:00,160.75,161.0,160.58,160.95,24787.0,148.1024,148.3327,147.9457,148.2866,24787.0
2017-05-11 14:30:00,161.01,161.15,160.78,161.1,7738.0,148.3419,148.4709,148.13,148.4248,7738.0
2017-05-11 15:00:00,161.04,161.32,161.04,161.1,8341.0,148.3695,148.6275,148.3695,148.4248,8341.0
2017-05-11 15:30:00,161.06,161.37,160.92,161.06,33934.0,148.388,148.6736,148.259,148.388,33934.0
2017-05-12 09:30:00,161.06,161.33,160.4,161.3,5900.0,148.388,148.6367,147.7799,148.6091,5900.0
2017-05-12 10:00:00,161.3,161.47,160.4,160.54,7380.0,148.6091,148.7657,147.7799,147.9089,7380.0
2017-05-12 10:30:00,160.37,160.9,160.37,160.43,8577.0,147.7523,148.2406,147.7523,147.8075,8577.0
2017-05-12 11:00:00,160.56,160.63,160.45,160.53,4600.0,147.9273,147.9918,147.826,147.8997,4600.0
2017-05-12 11:30:00,160.52,160.59,160.42,160.46,2900.0,147.8905,147.955,147.7983,147.8352,2900.0
2017-05-12 12:00:00,160.5,160.62,160.39,160.61,3867.0,147.872,147.9826,147.7707,147.9734,3867.0
2017-05-12 12:30:00,160.57,160.57,160.19,160.24,3257.0,147.9365,147.9365,147.5864,147.6325,3257.0
2017-05-12 13:00:00,160.31,160.32,159.95,159.95,4053.0,147.697,147.7062,147.3653,147.3653,4053.0
2017-05-12 13:30:00,160.03,160.03,159.65,159.96,7483.0,147.439,147.439,147.0889,147.3745,7483.0
2017-05-12 14:00:00,160.04,160.08,159.69,159.69,7568.0,147.4482,147.4851,147.1258,147.1258,7568.0
2017-05-12 14:30:00,159.78,160.34,159.71,160.05,7919.0,147.2087,147.7246,147.1442,147.4574,7919.0
2017-05-12 15:00:00,160.06,160.15,159.86,159.88,12045.0,147.4666,147.5496,147.2824,147.3008,12045.0
2017-05-12 15:30:00,159.88,160.47,159.87,160.29,26527.0,147.3008,147.8444,147.2916,147.6786,26527.0
2017-05-15 09:30:00,160.14,161.45,160.14,160.92,10756.0,147.5404,148.7473,147.5404,148.259,10756.0
2017-05-15 10:00:00,160.85,161.5,160.7,161.44,35943.0,148.1945,148.7934,148.0563,148.7381,35943.0
2017-05-15 10:30:00,161.41,161.76,161.16,161.36,12372.0,148.7104,149.0329,148.4801,148.6644,12372.0
2017-05-15 11:00:00,161.48,161.95,161.38,161.78,13636.0,148.7749,149.2079,148.6828,149.0513,13636.0
2017-05-15 11:30:00,161.84,162.04,161.73,161.97,21182.0,149.1066,149.2909,149.0053,149.2264,21182.0
2017-05-15 12:00:00,161.9,162.11,161.8,161.8,11693.0,149.1619,149.3554,149.0697,149.0697,11693.0
2017-05-15 12:30:00,161.89,162.04,161.8,161.98,18065.0,149.1527,149.2909,149.0697,149.2356,18065.0
2017-05-15 13:00:00,161.98,161.98,161.76,161.92,8484.0,149.2356,149.2356,149.0329,149.1803,8484.0
2017-05-15 13:30:00,161.87,162.06,161.85,161.87,4900.0,149.1342,149.3093,149.1158,149.1342,4900.0
2017-05-15 14:00:00,161.87,161.98,161.22,161.22,20347.0,149.1342,149.2356,148.5354,148.5354,20347.0
2017-05-15 14:30:00,161.38,161.48,161.18,161.31,8206.0,148.6828,148.7749,148.4985,148.6183,8206.0
2017-05-15 15:00:00,161.3,161.46,161.21,161.39,11104.0,148.6091,148.7565,148.5262,148.692,11104.0
2017-05-15 15:30:00,161.39,161.8,161.29,161.44,23346.0,148.692,149.0697,148.5999,148.7381,23346.0
2017-05-16 09:30:00,161.18,161.98,161.0,161.23,9548.0,148.4985,149.2356,148.3327,148.5446,9548.0
2017-05-16 10:00:00,161.31,161.73,161.17,161.29,13233.0,148.6183,149.0053,148.4893,148.5999,13233.0
2017-05-16 10:30:00,161.3,161.37,160.93,161.02,15794.0,148.6091,148.6736,148.2682,148.3511,15794.0
2017-05-16 11:00:00,161.0,161.23,160.85,161.0,11477.0,148.3327,148.5446,148.1945,148.3327,11477.0
2017-05-16 11:30:00,160.99,161.25,160.94,161.16,5249.0,148.3235,148.563,148.2774,148.4801,5249.0
2017-05-16 12:00:00,161.22,161.22,160.9,160.97,4948.0,148.5354,148.5354,148.2406,148.3051,4948.0
2017-05-16 12:30:00,160.99,161.08,160.94,160.94,9984.0,148.3235,148.4064,148.2774,148.2774,9984.0
2017-05-16 13:00:00,160.87,161.04,160.65,160.65,7589.0,148.2129,148.3695,148.0102,148.0102,7589.0
2017-05-16 13:30:00,160.51,160.93,160.51,160.75,7590.0,147.8812,148.2682,147.8812,148.1024,7590.0
2017-05-16 14:00:00,160.79,160.9,160.53,160.53,9717.0,148.1392,148.2406,147.8997,147.8997,9717.0
2017-05-16 14:30:00,160.63,160.83,160.61,160.71,6516.0,147.9918,148.1761,147.9734,148.0655,6516.0
2017-05-16 15:00:00,160.72,160.81,160.63,160.67,13923.0,148.0747,148.1576,147.9918,148.0287,13923.0
2017-05-16 15:30:00,160.59,160.82,160.45,160.66,39780.0,147.955,148.1669,147.826,148.0194,39780.0
2017-05-17 09:30:00,158.49,159.67,158.39,158.52,12574.0,146.0202,147.1073,145.928,146.0478,12574.0
2017-05-17 10:00:00,158.55,158.98,158.49,158.97,9796.0,146.0755,146.4716,146.0202,146.4624,9796.0
2017-05-17 10:30:00,159.35,159.35,158.35,158.43,16808.0,146.8125,146.8125,145.8912,145.9649,16808.0
2017-05-17 11:00:00,158.48,158.94,158.32,158.57,15652.0,146.011,146.4348,145.8636,146.0939,15652.0
2017-05-17 11:30:00,158.5,158.7,158.38,158.56,9477.0,146.0294,146.2137,145.9188,146.0847,9477.0
2017-05-17 12:00:00,158.61,158.71,158.5,158.54,6197.0,146.1307,146.2229,146.0294,146.0662,6197.0
2017-05-17 12:30:00,158.51,158.66,158.3,158.54,16415.0,146.0386,146.1768,145.8451,146.0662,16415.0
2017-05-17 13:00:00,158.56,158.77,158.35,158.76,24704.0,146.0847,146.2781,145.8912,146.2689,24704.0
2017-05-17 13:30:00,158.76,159.0,158.58,158.68,13889.0,146.2689,146.49,146.1031,146.1952,13889.0
2017-05-17 14:00:00,158.73,158.85,158.48,158.48,11030.0,146.2413,146.3519,146.011,146.011,11030.0
2017-05-17 14:30:00,158.52,158.66,158.32,158.6,17773.0,146.0478,146.1768,145.8636,146.1215,17773.0
2017-05-17 15:00:00,158.64,159.31,158.51,158.98,19732.0,146.1584,146.7757,146.0386,146.4716,19732.0
2017-05-17 15:30:00,158.98,159.32,158.97,159.15,66872.0,146.4716,146.7849,146.4624,146.6282,66872.0
2017-05-18 09:30:00,158.78,159.73,158.78,159.54,3191.0,146.2874,147.1626,146.2874,146.9876,3191.0
2017-05-18 10:00:00,159.49,159.87,159.43,159.85,4315.0,146.9415,147.2916,146.8862,147.2732,4315.0
2017-05-18 10:30:00,160.0,160.19,159.76,159.81,5010.0,147.4114,147.5864,147.1903,147.2363,5010.0
2017-05-18 11:00:00,159.97,160.26,159.95,160.13,6554.0,147.3837,147.6509,147.3653,147.5311,6554.0
2017-05-18 11:30:00,160.08,160.16,159.74,159.74,3474.0,147.4851,147.5588,147.1718,147.1718,3474.0
2017-05-18 12:00:00,159.67,159.9,159.58,159.9,3856.0,147.1073,147.3192,147.0244,147.3192,3856.0
2017-05-18 12:30:00,159.89,160.0,159.71,159.9,6226.0,147.31,147.4114,147.1442,147.3192,6226.0
2017-05-18 13:00:00,159.95,160.05,159.75,159.97,5514.0,147.3653,147.4574,147.181,147.3837,5514.0
2017-05-18 13:30:00,159.95,160.61,159.95,160.52,11652.0,147.3653,147.9734,147.3653,147.8905,11652.0
2017-05-18 14:00:00,160.5,160.78,160.36,160.52,15256.0,147.872,148.13,147.743,147.8905,15256.0
2017-05-18 14:30:00,160.53,160.97,160.36,160.37,8572.0,147.8997,148.3051,147.743,147.7523,8572.0
2017-05-18 15:00:00,160.31,160.39,159.96,160.07,11419.0,147.697,147.7707,147.3745,147.4759,11419.0
2017-05-18 15:30:00,159.98,160.09,159.74,159.79,30634.0,147.3929,147.4943,147.1718,147.2179,30634.0
2017-05-19 09:30:00,160.7,160.83,160.07,160.68,8590.0,148.0563,148.1761,147.4759,148.0379,8590.0
2017-05-19 10:00:00,160.67,161.27,160.37,161.16,9972.0,148.0287,148.5814,147.7523,148.4801,9972.0
2017-05-19 10:30:00,161.03,161.49,160.99,161.49,16283.0,148.3603,148.7841,148.3235,148.7841,16283.0
2017-05-19 11:00:00,161.45,162.01,161.38,162.01,15200.0,148.7473,149.2632,148.6828,149.2632,15200.0
2017-05-19 11:30:00,161.89,161.93,161.76,161.93,2121.0,149.1527,149.1895,149.0329,149.1895,2121.0
2017-05-19 12:00:00,161.93,162.12,161.88,162.02,7803.0,149.1895,149.3646,149.1435,149.2724,7803.0
2017-05-19 12:30:00,161.93,162.2,161.93,162.2,6875.0,149.1895,149.4383,149.1895,149.4383,6875.0
2017-05-19 13:00:00,162.24,162.24,162.01,162.09,4659.0,149.4751,149.4751,149.2632,149.3369,4659.0
2017-05-19 13:30:00,162.03,162.03,161.73,161.73,4500.0,149.2817,149.2817,149.0053,149.0053,4500.0
2017-05-19 14:00:00,161.71,161.86,161.71,161.81,6275.0,148.9868,149.125,148.9868,149.079,6275.0
2017-05-19 14:30:00,161.91,161.96,161.5,161.72,17213.0,149.1711,149.2172,148.7934,148.996,17213.0
2017-05-19 15:00:00,161.64,161.75,161.01,161.1,14035.0,148.9223,149.0237,148.3419,148.4248,14035.0
2017-05-19 15:30:00,161.1,161.42,160.91,161.26,28830.0,148.4248,148.7196,148.2498,148.5722,28830.0
2017-05-22 09:30:00,161.54,162.63,161.54,161.64,6500.0,148.8302,149.8344,148.8302,148.9223,6500.0
2017-05-22 10:00:00,161.81,162.13,161.81,162.03,5000.0,149.079,149.3738,149.079,149.2817,5000.0
2017-05-22 10:30:00,162.02,162.06,161.53,162.03,6856.0,149.2724,149.3093,148.821,149.2817,6856.0
2017-05-22 11:00:00,161.91,161.99,161.77,161.79,5065.0,149.1711,149.2448,149.0421,149.0605,5065.0
2017-05-22 11:30:00,161.78,161.79,161.39,161.49,5697.0,149.0513,149.0605,148.692,148.7841,5697.0
2017-05-22 12:00:00,161.33,162.0,161.33,161.84,5432.0,148.6367,149.254,148.6367,149.1066,5432.0
2017-05-22 12:30:00,161.8,161.84,161.63,161.68,6837.0,149.0697,149.1066,148.9131,148.9592,6837.0
2017-05-22 13:00:00,161.63,161.73,161.53,161.73,6205.0,148.9131,149.0053,148.821,149.0053,6205.0
2017-05-22 13:30:00,161.76,161.78,161.33,161.38,7571.0,149.0329,149.0513,148.6367,148.6828,7571.0
2017-05-22 14:00:00,161.33,161.43,161.03,161.17,13358.0,148.6367,148.7289,148.3603,148.4893,13358.0
2017-05-22 14:30:00,161.02,161.39,161.02,161.1,15105.0,148.3511,148.692,148.3511,148.4248,15105.0
2017-05-22 15:00:00,161.16,161.25,160.93,161.22,9350.0,148.4801,148.563,148.2682,148.5354,9350.0
2017-05-22 15:30:00,161.21,161.34,161.13,161.23,28890.0,148.5262,148.6459,148.4525,148.5446,28890.0
2017-05-23 09:30:00,161.6,161.6,160.97,160.97,2920.0,148.8855,148.8855,148.3051,148.3051,2920.0
2017-05-23 10:00:00,161.0,161.19,160.58,161.06,3258.0,148.3327,148.5077,147.9457,148.388,3258.0
2017-05-23 10:30:00,161.06,161.19,160.99,161.02,3161.0,148.388,148.5077,148.3235,148.3511,3161.0
2017-05-23 11:00:00,161.02,161.26,161.02,161.2,3909.0,148.3511,148.5722,148.3511,148.517,3909.0
2017-05-23 11:30:00,161.28,161.28,160.82,160.91,9531.0,148.5907,148.5907,148.1669,148.2498,9531.0
2017-05-23 12:00:00,160.96,161.16,160.9,161.01,3326.0,148.2958,148.4801,148.2406,148.3419,3326.0
2017-05-23 12:30:00,160.88,160.95,160.68,160.78,2885.0,148.2221,148.2866,148.0379,148.13,2885.0
2017-05-23 13:00:00,160.78,160.89,160.68,160.8,5295.0,148.13,148.2313,148.0379,148.1484,5295.0
2017-05-23 13:30:00,160.84,160.84,160.52,160.6,6147.0,148.1853,148.1853,147.8905,147.9642,6147.0
2017-05-23 14:00:00,160.63,160.79,160.55,160.6,9860.0,147.9918,148.1392,147.9181,147.9642,9860.0
2017-05-23 14:30:00,160.53,160.88,160.53,160.65,6381.0,147.8997,148.2221,147.8997,148.0102,6381.0
2017-05-23 15:00:00,160.7,160.86,160.67,160.83,6100.0,148.0563,148.2037,148.0287,148.1761,6100.0
2017-05-23 15:30:00,160.83,161.02,160.8,160.92,26546.0,148.1761,148.3511,148.1484,148.259,26546.0
2017-05-24 09:30:00,161.06,161.12,160.49,160.49,5853.0,148.388,148.4433,147.8628,147.8628,5853.0
2017-05-24 10:00:00,160.51,160.89,160.51,160.78,4436.0,147.8812,148.2313,147.8812,148.13,4436.0
2017-05-24 10:30:00,160.91,160.95,160.64,160.68,2718.0,148.2498,148.2866,148.001,148.0379,2718.0
2017-05-24 11:00:00,160.75,160.85,160.56,160.67,4155.0,148.1024,148.1945,147.9273,148.0287,4155.0
2017-05-24 11:30:00,160.74,161.27,160.74,161.12,9509.0,148.0931,148.5814,148.0931,148.4433,9509.0
2017-05-24 12:00:00,161.13,161.28,161.1,161.28,3783.0,148.4525,148.5907,148.4248,148.5907,3783.0
2017-05-24 12:30:00,161.27,161.34,161.16,161.28,4900.0,148.5814,148.6459,148.4801,148.5907,4900.0
2017-05-24 13:00:00,161.35,161.56,161.32,161.41,7040.0,148.6552,148.8486,148.6275,148.7104,7040.0
2017-05-24 13:30:00,161.42,161.61,161.42,161.61,5350.0,148.7196,148.8947,148.7196,148.8947,5350.0
2017-05-24 14:00:00,161.64,161.72,161.4,161.45,15739.0,148.9223,148.996,148.7012,148.7473,15739.0
2017-05-24 14:30:00,161.41,161.52,161.27,161.33,10758.0,148.7104,148.8118,148.5814,148.6367,10758.0
2017-05-24 15:00:00,161.33,161.42,161.12,161.26,12800.0,148.6367,148.7196,148.4433,148.5722,12800.0
2017-05-24 15:30:00,161.27,161.74,161.27,161.34,40591.0,148.5814,149.0145,148.5814,148.6459,40591.0
2017-05-25 09:30:00,161.84,162.12,161.3,161.47,17380.0,149.1066,149.3646,148.6091,148.7657,17380.0
2017-05-25 10:00:00,161.6,161.7,161.45,161.45,9281.0,148.8855,148.9776,148.7473,148.7473,9281.0
2017-05-25 10:30:00,161.43,161.59,161.36,161.36,4094.0,148.7289,148.8763,148.6644,148.6644,4094.0
2017-05-25 11:00:00,161.36,161.67,161.2,161.61,4424.0,148.6644,148.95,148.517,148.8947,4424.0
2017-05-25 11:30:00,161.62,161.77,161.47,161.7,9193.0,148.9039,149.0421,148.7657,148.9776,9193.0
2017-05-25 12:00:00,161.61,161.68,161.24,161.51,6855.0,148.8947,148.9592,148.5538,148.8026,6855.0
2017-05-25 12:30:00,161.48,161.72,161.39,161.5,8005.0,148.7749,148.996,148.692,148.7934,8005.0
2017-05-25 13:00:00,161.63,161.84,161.56,161.77,14321.0,148.9131,149.1066,148.8486,149.0421,14321.0
2017-05-25 13:30:00,161.84,161.85,161.63,161.77,14488.0,149.1066,149.1158,148.9131,149.0421,14488.0
2017-05-25 14:00:00,161.78,162.08,161.68,161.83,20340.0,149.0513,149.3277,148.9592,149.0974,20340.0
2017-05-25 14:30:00,161.98,162.21,161.88,161.99,26393.0,149.2356,149.4475,149.1435,149.2448,26393.0
2017-05-25 15:00:00,162.02,162.45,161.85,162.4,19575.0,149.2724,149.6686,149.1158,149.6225,19575.0
2017-05-25 15:30:00,162.43,162.97,162.37,162.56,32346.0,149.6502,150.1477,149.5949,149.77,32346.0
2017-05-26 09:30:00,161.97,162.46,161.77,162.1,1930.0,149.7424,150.1954,149.5575,149.8626,1930.0
2017-05-26 10:00:00,162.01,162.01,161.78,161.84,2606.0,149.7794,149.7794,149.5667,149.6222,2606.0
2017-05-26 10:30:00,161.98,162.29,161.96,162.18,3100.0,149.7516,150.0382,149.7331,149.9365,3100.0
2017-05-26 11:00:00,162.21,162.38,162.14,162.22,1991.0,149.9643,150.1214,149.8995,149.9735,1991.0
2017-05-26 11:30:00,162.27,162.31,162.0,162.0,3892.0,150.0197,150.0567,149.7701,149.7701,3892.0
2017-05-26 12:00:00,161.79,162.03,161.79,161.91,8067.0,149.576,149.7978,149.576,149.6869,8067.0
2017-05-26 12:30:00,161.85,162.01,161.85,161.94,9496.0,149.6314,149.7794,149.6314,149.7146,9496.0
2017-05-26 13:00:00,161.89,162.07,161.84,161.97,5851.0,149.6684,149.8348,149.6222,149.7424,5851.0
2017-05-26 13:30:00,161.9,162.07,161.9,162.07,4000.0,149.6777,149.8348,149.6777,149.8348,4000.0
2017-05-26 14:00:00,162.01,162.08,161.85,161.9,3843.0,149.7794,149.8441,149.6314,149.6777,3843.0
2017-05-26 14:30:00,161.94,162.09,161.88,161.99,7118.0,149.7146,149.8533,149.6592,149.7609,7118.0
2017-05-26 15:00:00,161.99,162.0,161.8,161.94,6692.0,149.7609,149.7701,149.5852,149.7146,6692.0
2017-05-26 15:30:00,161.94,162.19,161.81,161.84,26374.0,149.7146,149.9458,149.5945,149.6222,26374.0
2017-05-30 09:30:00,161.97,162.26,161.84,162.22,5213.0,149.7424,150.0105,149.6222,149.9735,5213.0
2017-05-30 10:00:00,162.23,162.23,161.59,161.76,8025.0,149.9827,149.9827,149.3911,149.5482,8025.0
2017-05-30 10:30:00,161.82,162.2,161.79,161.79,13037.0,149.6037,149.955,149.576,149.576,13037.0
2017-05-30 11:00:00,161.94,162.23,161.9,162.08,7741.0,149.7146,149.9827,149.6777,149.8441,7741.0
2017-05-30 11:30:00,162.14,162.41,162.11,162.41,3022.0,149.8995,150.1492,149.8718,150.1492,3022.0
2017-05-30 12:00:00,162.33,162.39,162.25,162.33,2200.0,150.0752,150.1307,150.0012,150.0752,2200.0
2017-05-30 12:30:00,162.29,162.45,162.28,162.36,2800.0,150.0382,150.1861,150.029,150.1029,2800.0
2017-05-30 13:00:00,162.43,162.64,162.35,162.64,3236.0,150.1676,150.3618,150.0937,150.3618,3236.0
2017-05-30 13:30:00,162.61,163.05,162.61,163.05,9265.0,150.3341,150.7408,150.3341,150.7408,9265.0
2017-05-30 14:00:00,162.99,163.19,162.89,162.96,13633.0,150.6854,150.8703,150.5929,150.6576,13633.0
2017-05-30 14:30:00,162.92,163.32,162.91,163.32,5980.0,150.6207,150.9905,150.6114,150.9905,5980.0
2017-05-30 15:00:00,163.37,163.45,163.12,163.19,9864.0,151.0367,151.1106,150.8056,150.8703,9864.0
2017-05-30 15:30:00,163.22,163.96,163.22,163.83,54321.0,150.898,151.5821,150.898,151.462,54321.0
2017-05-31 09:30:00,164.07,164.26,163.57,163.58,5149.0,151.6838,151.8595,151.2216,151.2308,5149.0
2017-05-31 10:00:00,163.67,164.21,163.18,164.16,7006.0,151.314,151.8133,150.861,151.767,7006.0
2017-05-31 10:30:00,164.12,164.39,163.76,163.91,11789.0,151.7301,151.9797,151.3972,151.5359,11789.0
2017-05-31 11:00:00,164.09,164.12,163.55,163.91,8509.0,151.7023,151.7301,151.2031,151.5359,8509.0
2017-05-31 11:30:00,163.93,164.19,163.67,164.17,3800.0,151.5544,151.7948,151.314,151.7763,3800.0
2017-05-31 12:00:00,164.17,164.33,164.17,164.33,2803.0,151.7763,151.9242,151.7763,151.9242,2803.0
2017-05-31 12:30:00,164.31,164.41,164.24,164.32,4842.0,151.9057,151.9982,151.841,151.915,4842.0
2017-05-31 13:00:00,164.37,165.68,164.36,165.14,17858.0,151.9612,153.1723,151.9519,152.6731,17858.0
2017-05-31 13:30:00,165.2,165.56,165.19,165.47,9844.0,152.7285,153.0614,152.7193,152.9782,9844.0
2017-05-31 14:00:00,165.39,165.59,165.28,165.47,6460.0,152.9042,153.0891,152.8025,152.9782,6460.0
2017-05-31 14:30:00,165.52,165.77,165.4,165.77,9142.0,153.0244,153.2555,152.9134,153.2555,9142.0
2017-05-31 15:00:00,165.7,166.0,165.7,165.86,17805.0,153.1908,153.4681,153.1908,153.3387,17805.0
2017-05-31 15:30:00,165.86,166.05,165.5,165.68,45070.0,153.3387,153.5144,153.0059,153.1723,45070.0
2017-06-01 09:30:00,166.21,167.07,165.54,166.73,18327.0,153.6623,154.4574,153.0429,154.143,18327.0
2017-06-01 10:00:00,166.9,166.9,165.24,165.32,36734.0,154.3002,154.3002,152.7655,152.8395,36734.0
2017-06-01 10:30:00,165.23,165.29,163.35,163.85,21352.0,152.7563,152.8117,151.0182,151.4804,21352.0
2017-06-01 11:00:00,163.77,163.94,163.02,163.36,22130.0,151.4065,151.5637,150.7131,151.0274,22130.0
2017-06-01 11:30:00,163.27,164.16,162.96,163.85,17787.0,150.9442,151.767,150.6576,151.4804,17787.0
2017-06-01 12:00:00,163.84,164.35,163.84,164.33,15705.0,151.4712,151.9427,151.4712,151.9242,15705.0
2017-06-01 12:30:00,164.38,165.74,164.25,165.34,17625.0,151.9704,153.2278,151.8503,152.858,17625.0
2017-06-01 13:00:00,165.33,166.05,165.26,165.82,32814.0,152.8487,153.5144,152.784,153.3017,32814.0
2017-06-01 13:30:00,165.72,165.79,165.24,165.32,13068.0,153.2093,153.274,152.7655,152.8395,13068.0
2017-06-01 14:00:00,165.26,166.22,165.15,165.98,40688.0,152.784,153.6715,152.6823,153.4496,40688.0
2017-06-01 14:30:00,165.96,166.0,165.14,165.14,14507.0,153.4312,153.4681,152.6731,152.6731,14507.0
2017-06-01 15:00:00,165.14,165.87,165.14,165.64,22099.0,152.6731,153.348,152.6731,153.1353,22099.0
2017-06-01 15:30:00,165.65,166.04,165.08,165.96,88108.0,153.1446,153.5051,152.6176,153.4312,88108.0
2017-06-02 09:30:00,166.11,166.11,165.38,165.49,5982.0,153.5698,153.5698,152.8949,152.9966,5982.0
2017-06-02 10:00:00,165.63,166.97,165.63,166.86,15899.0,153.1261,154.3649,153.1261,154.2632,15899.0
2017-06-02 10:30:00,166.99,167.43,166.62,166.75,17859.0,154.3834,154.7902,154.0413,154.1615,17859.0
2017-06-02 11:00:00,166.78,167.01,166.4,167.01,29632.0,154.1893,154.4019,153.8379,154.4019,29632.0
2017-06-02 11:30:00,166.99,167.02,166.39,166.46,15050.0,154.3834,154.4111,153.8287,153.8934,15050.0
2017-06-02 12:00:00,166.47,166.47,165.75,165.9,13489.0,153.9027,153.9027,153.237,153.3757,13489.0
2017-06-02 12:30:00,165.85,165.85,165.54,165.66,7216.0,153.3295,153.3295,153.0429,153.1538,7216.0
2017-06-02 13:00:00,165.66,165.96,165.6,165.71,6809.0,153.1538,153.4312,153.0983,153.2,6809.0
2017-06-02 13:30:00,165.8,166.33,165.7,166.29,12836.0,153.2832,153.7732,153.1908,153.7362,12836.0
2017-06-02 14:00:00,166.34,166.52,165.81,165.88,10838.0,153.7825,153.9489,153.2925,153.3572,10838.0
2017-06-02 14:30:00,165.89,165.94,165.33,165.33,10265.0,153.3664,153.4127,152.8487,152.8487,10265.0
2017-06-02 15:00:00,165.48,166.11,165.48,166.11,9242.0,152.9874,153.5698,152.9874,153.5698,9242.0
2017-06-02 15:30:00,166.14,166.3,165.13,165.32,58443.0,153.5976,153.7455,152.6638,152.8395,58443.0
2017-06-05 09:30:00,165.14,165.51,164.78,165.34,3137.0,152.6731,153.0151,152.3402,152.858,3137.0
2017-06-05 10:00:00,165.47,166.41,165.47,165.95,12271.0,152.9782,153.8472,152.9782,153.4219,12271.0
2017-06-05 10:30:00,165.87,166.03,165.6,165.98,1980.0,153.348,153.4959,153.0983,153.4496,1980.0
2017-06-05 11:00:00,165.9,165.9,165.35,165.35,6382.0,153.3757,153.3757,152.8672,152.8672,6382.0
2017-06-05 11:30:00,165.55,165.67,165.13,165.46,5658.0,153.0521,153.1631,152.6638,152.9689,5658.0
2017-06-05 12:00:00,165.48,165.63,165.39,165.6,4175.0,152.9874,153.1261,152.9042,153.0983,4175.0
2017-06-05 12:30:00,165.53,165.56,165.3,165.32,7686.0,153.0336,153.0614,152.821,152.8395,7686.0
2017-06-05 13:00:00,165.42,165.42,165.1,165.18,3818.0,152.9319,152.9319,152.6361,152.71,3818.0
2017-06-05 13:30:00,165.02,165.13,164.95,164.98,9625.0,152.5621,152.6638,152.4974,152.5251,9625.0
2017-06-05 14:00:00,164.95,165.26,164.8,164.8,23003.0,152.4974,152.784,152.3587,152.3587,23003.0
2017-06-05 14:30:00,164.79,164.94,164.31,164.49,11045.0,152.3495,152.4882,151.9057,152.0721,11045.0
2017-06-05 15:00:00,164.64,164.88,164.58,164.76,11631.0,152.2108,152.4327,152.1553,152.3218,11631.0
2017-06-05 15:30:00,164.76,164.9,164.31,164.42,25632.0,152.3218,152.4512,151.9057,152.0074,25632.0
2017-06-06 09:30:00,163.79,164.41,163.38,164.16,5676.0,151.425,151.9982,151.0459,151.767,5676.0
2017-06-06 10:00:00,164.45,164.85,164.22,164.72,6700.0,152.0352,152.405,151.8225,152.2848,6700.0
2017-06-06 10:30:00,164.69,164.72,164.2,164.27,12588.0,152.257,152.2848,151.804,151.8687,12588.0
2017-06-06 11:00:00,164.17,164.41,163.84,163.91,10502.0,151.7763,151.9982,151.4712,151.5359,10502.0
2017-06-06 11:30:00,163.92,164.21,163.9,164.15,7456.0,151.5452,151.8133,151.5267,151.7578,7456.0
2017-06-06 12:00:00,164.25,164.5,164.1,164.13,8383.0,151.8503,152.0814,151.7116,151.7393,8383.0
2017-06-06 12:30:00,164.13,164.22,164.09,164.22,2056.0,151.7393,151.8225,151.7023,151.8225,2056.0
2017-06-06 13:00:00,164.2,164.4,163.82,164.05,13874.0,151.804,151.9889,151.4527,151.6654,13874.0
2017-06-06 13:30:00,164.0,164.05,163.72,163.91,4129.0,151.6191,151.6654,151.3603,151.5359,4129.0
2017-06-06 14:00:00,163.9,164.06,163.72,163.88,4033.0,151.5267,151.6746,151.3603,151.5082,4033.0
2017-06-06 14:30:00,163.84,164.29,163.84,163.98,9069.0,151.4712,151.8872,151.4712,151.6006,9069.0
2017-06-06 15:00:00,163.76,163.83,163.65,163.8,4025.0,151.3972,151.462,151.2955,151.4342,4025.0
2017-06-06 15:30:00,163.74,163.75,163.27,163.32,32312.0,151.3788,151.388,150.9442,150.9905,32312.0
2017-06-07 09:30:00,163.75,164.31,163.49,164.18,16790.0,151.388,151.9057,151.1476,151.7855,16790.0
2017-06-07 10:00:00,164.25,164.49,163.35,163.55,1693.0,151.8503,152.0721,151.0182,151.2031,1693.0
2017-06-07 10:30:00,163.29,163.61,162.84,163.23,8526.0,150.9627,151.2586,150.5467,150.9073,8526.0
2017-06-07 11:00:00,163.19,163.23,162.97,163.04,3100.0,150.8703,150.9073,150.6669,150.7316,3100.0
2017-06-07 11:30:00,163.1,163.4,162.93,163.09,10124.0,150.7871,151.0644,150.6299,150.7778,10124.0
2017-06-07 12:00:00,163.08,163.37,163.04,163.05,4992.0,150.7686,151.0367,150.7316,150.7408,4992.0
2017-06-07 12:30:00,163.15,163.66,163.04,163.3,30314.0,150.8333,151.3048,150.7316,150.972,30314.0
2017-06-07 13:00:00,163.4,163.43,163.24,163.27,10167.0,151.0644,151.0922,150.9165,150.9442,10167.0
2017-06-07 13:30:00,163.3,163.56,163.22,163.56,18440.0,150.972,151.2123,150.898,151.2123,18440.0
2017-06-07 14:00:00,163.49,163.72,163.45,163.72,4617.0,151.1476,151.3603,151.1106,151.3603,4617.0
2017-06-07 14:30:00,163.74,164.09,163.74,163.99,8713.0,151.3788,151.7023,151.3788,151.6099,8713.0
2017-06-07 15:00:00,163.99,164.16,163.84,164.14,9771.0,151.6099,151.767,151.4712,151.7486,9771.0
2017-06-07 15:30:00,164.15,164.19,163.83,163.96,24152.0,151.7578,151.7948,151.462,151.5821,24152.0
2017-06-08 09:30:00,164.49,165.29,164.47,165.13,20133.0,152.0721,152.8117,152.0536,152.6638,20133.0
2017-06-08 10:00:00,164.71,164.88,163.65,163.65,5935.0,152.2755,152.4327,151.2955,151.2955,5935.0
2017-06-08 10:30:00,163.74,163.97,163.53,163.72,4400.0,151.3788,151.5914,151.1846,151.3603,4400.0
2017-06-08 11:00:00,163.93,164.34,163.88,164.12,10924.0,151.5544,151.9335,151.5082,151.7301,10924.0
2017-06-08 11:30:00,164.11,164.19,163.82,163.83,3363.0,151.7208,151.7948,151.4527,151.462,3363.0
2017-06-08 12:00:00,163.83,164.19,163.83,163.94,6831.0,151.462,151.7948,151.462,151.5637,6831.0
2017-06-08 12:30:00,163.92,163.92,163.66,163.66,3401.0,151.5452,151.5452,151.3048,151.3048,3401.0
2017-06-08 13:00:00,163.7,163.7,162.82,162.82,19393.0,151.3418,151.3418,150.5282,150.5282,19393.0
2017-06-08 13:30:00,162.86,163.14,162.85,162.86,7200.0,150.5652,150.824,150.5559,150.5652,7200.0
2017-06-08 14:00:00,162.97,163.08,162.75,163.08,18075.0,150.6669,150.7686,150.4635,150.7686,18075.0
2017-06-08 14:30:00,163.04,163.12,162.87,163.08,6149.0,150.7316,150.8056,150.5744,150.7686,6149.0
2017-06-08 15:00:00,163.06,163.57,163.06,163.5,6178.0,150.7501,151.2216,150.7501,151.1569,6178.0
2017-06-08 15:30:00,163.46,163.9,163.37,163.7,26353.0,151.1199,151.5267,151.0367,151.3418,26353.0
2017-06-09 09:30:00,163.5,164.07,162.6,163.47,15656.0,151.1569,151.6838,150.3248,151.1291,15656.0
2017-06-09 10:00:00,163.55,164.75,163.55,164.43,21143.0,151.2031,152.3125,151.2031,152.0167,21143.0
2017-06-09 10:30:00,164.57,164.73,164.25,164.25,7842.0,152.1461,152.294,151.8503,151.8503,7842.0
2017-06-09 11:00:00,164.2,164.65,164.11,164.53,9479.0,151.804,152.2201,151.7208,152.1091,9479.0
2017-06-09 11:30:00,164.58,164.66,164.17,164.35,4716.0,152.1553,152.2293,151.7763,151.9427,4716.0
2017-06-09 12:00:00,164.23,164.26,164.04,164.11,8256.0,151.8318,151.8595,151.6561,151.7208,8256.0
2017-06-09 12:30:00,164.06,164.27,164.0,164.27,4852.0,151.6746,151.8687,151.6191,151.8687,4852.0
2017-06-09 13:00:00,164.19,164.41,164.08,164.41,13265.0,151.7948,151.9982,151.6931,151.9982,13265.0
2017-06-09 13:30:00,164.37,164.44,164.1,164.1,13068.0,151.9612,152.0259,151.7116,151.7116,13068.0
2017-06-09 14:00:00,164.12,164.19,163.58,163.72,34038.0,151.7301,151.7948,151.2308,151.3603,34038.0
2017-06-09 14:30:00,163.63,163.63,162.85,163.1,14120.0,151.2771,151.2771,150.5559,150.7871,14120.0
2017-06-09 15:00:00,163.22,163.61,163.12,163.56,18907.0,150.898,151.2586,150.8056,151.2123,18907.0
2017-06-09 15:30:00,163.63,164.01,163.31,163.9,35546.0,151.2771,151.6284,150.9812,151.5267,35546.0
2017-06-12 09:30:00,163.89,164.28,163.46,163.97,12333.0,151.5174,151.878,151.1199,151.5914,12333.0
2017-06-12 10:00:00,163.97,164.77,163.76,164.7,11203.0,151.5914,152.331,151.3972,152.2663,11203.0
2017-06-12 10:30:00,164.69,165.49,164.21,165.49,12324.0,152.257,152.9966,151.8133,152.9966,12324.0
2017-06-12 11:00:00,165.54,166.62,165.39,166.41,9274.0,153.0429,154.0413,152.9042,153.8472,9274.0
2017-06-12 11:30:00,166.4,166.64,166.25,166.48,8375.0,153.8379,154.0598,153.6993,153.9119,8375.0
2017-06-12 12:00:00,166.55,166.6,165.85,166.16,35373.0,153.9766,154.0228,153.3295,153.6161,35373.0
2017-06-12 12:30:00,166.16,166.56,166.15,166.45,10000.0,153.6161,153.9859,153.6068,153.8842,10000.0
2017-06-12 13:00:00,166.49,166.53,166.31,166.33,6812.0,153.9211,153.9581,153.7547,153.7732,6812.0
2017-06-12 13:30:00,166.37,166.5,166.02,166.03,6139.0,153.8102,153.9304,153.4866,153.4959,6139.0
2017-06-12 14:00:00,165.95,165.95,165.57,165.82,20576.0,153.4219,153.4219,153.0706,153.3017,20576.0
2017-06-12 14:30:00,165.81,166.09,165.78,166.09,7815.0,153.2925,153.5513,153.2647,153.5513,7815.0
2017-06-12 15:00:00,166.01,166.08,165.61,165.78,13936.0,153.4774,153.5421,153.1076,153.2647,13936.0
2017-06-12 15:30:00,165.75,165.88,165.5,165.8,39148.0,153.237,153.3572,153.0059,153.2832,39148.0
2017-06-13 09:30:00,166.0,166.15,164.88,165.91,4064.0,153.4681,153.6068,152.4327,153.3849,4064.0
2017-06-13 10:00:00,165.98,166.2,165.98,166.18,1382.0,153.4496,153.653,153.4496,153.6346,1382.0
2017-06-13 10:30:00,166.19,166.69,166.08,166.58,9097.0,153.6438,154.106,153.5421,154.0044,9097.0
2017-06-13 11:00:00,166.48,167.26,166.45,167.07,6799.0,153.9119,154.633,153.8842,154.4574,6799.0
2017-06-13 11:30:00,167.1,167.13,166.73,166.85,2616.0,154.4851,154.5128,154.143,154.254,2616.0
2017-06-13 12:00:00,166.85,167.09,166.79,166.98,4483.0,154.254,154.4759,154.1985,154.3742,4483.0
2017-06-13 12:30:00,166.98,167.13,166.9,166.91,6500.0,154.3742,154.5128,154.3002,154.3094,6500.0
2017-06-13 13:00:00,166.87,166.97,166.8,166.83,4581.0,154.2725,154.3649,154.2077,154.2355,4581.0
2017-06-13 13:30:00,166.77,167.18,166.77,167.18,5934.0,154.18,154.5591,154.18,154.5591,5934.0
2017-06-13 14:00:00,167.17,167.4,166.63,166.63,8151.0,154.5498,154.7624,154.0506,154.0506,8151.0
2017-06-13 14:30:00,166.68,167.0,166.62,166.69,6401.0,154.0968,154.3926,154.0413,154.106,6401.0
2017-06-13 15:00:00,166.7,167.0,166.56,167.0,8806.0,154.1153,154.3926,153.9859,154.3926,8806.0
2017-06-13 15:30:00,166.96,167.0,166.66,166.99,31866.0,154.3557,154.3926,154.0783,154.3834,31866.0
2017-06-14 09:30:00,167.0,167.6,166.28,167.3,12328.0,154.3926,154.9474,153.727,154.67,12328.0
2017-06-14 10:00:00,167.59,167.71,167.19,167.54,7233.0,154.9381,155.049,154.5683,154.8919,7233.0
2017-06-14 10:30:00,167.5,167.68,167.24,167.28,16663.0,154.8549,155.0213,154.6145,154.6515,16663.0
2017-06-14 11:00:00,167.35,167.51,167.32,167.32,5722.0,154.7162,154.8641,154.6885,154.6885,5722.0
2017-06-14 11:30:00,167.32,167.32,166.75,166.82,4896.0,154.6885,154.6885,154.1615,154.2262,4896.0
2017-06-14 12:00:00,166.84,166.86,166.66,166.75,3590.0,154.2447,154.2632,154.0783,154.1615,3590.0
2017-06-14 12:30:00,166.78,167.15,166.77,167.15,4404.0,154.1893,154.5313,154.18,154.5313,4404.0
2017-06-14 13:00:00,167.23,167.3,167.07,167.16,5152.0,154.6053,154.67,154.4574,154.5406,5152.0
2017-06-14 13:30:00,167.19,167.4,167.17,167.34,2741.0,154.5683,154.7624,154.5498,154.707,2741.0
2017-06-14 14:00:00,167.46,167.66,167.28,167.34,11113.0,154.8179,155.0028,154.6515,154.707,11113.0
2017-06-14 14:30:00,167.34,167.45,167.08,167.18,10172.0,154.707,154.8087,154.4666,154.5591,10172.0
2017-06-14 15:00:00,167.12,167.28,166.64,167.01,12536.0,154.5036,154.6515,154.0598,154.4019,12536.0
2017-06-14 15:30:00,167.05,167.54,166.9,167.48,28465.0,154.4389,154.8919,154.3002,154.8364,28465.0
2017-06-15 09:30:00,165.76,167.17,165.76,167.1,72303.0,153.2463,154.5498,153.2463,154.4851,72303.0
2017-06-15 10:00:00,167.11,167.71,167.11,167.63,10372.0,154.4943,155.049,154.4943,154.9751,10372.0
2017-06-15 10:30:00,167.72,168.41,167.52,168.11,18506.0,155.0583,155.6962,154.8734,155.4188,18506.0
2017-06-15 11:00:00,168.21,168.83,168.21,168.83,9404.0,155.5113,156.0845,155.5113,156.0845,9404.0
2017-06-15 11:30:00,168.71,168.79,168.53,168.73,5145.0,155.9736,156.0475,155.8071,155.992,5145.0
2017-06-15 12:00:00,168.66,168.66,168.19,168.35,7014.0,155.9273,155.9273,155.4928,155.6407,7014.0
2017-06-15 12:30:00,168.37,168.51,168.2,168.46,11249.0,155.6592,155.7887,155.5021,155.7424,11249.0
2017-06-15 13:00:00,168.48,168.49,168.36,168.36,3000.0,155.7609,155.7702,155.65,155.65,3000.0
2017-06-15 13:30:00,168.38,168.58,168.29,168.49,11245.0,155.6685,155.8534,155.5853,155.7702,11245.0
2017-06-15 14:00:00,168.42,168.9,168.42,168.83,7889.0,155.7054,156.1492,155.7054,156.0845,7889.0
2017-06-15 14:30:00,168.86,169.1,168.78,168.93,18572.0,156.1122,156.3341,156.0383,156.1769,18572.0
2017-06-15 15:00:00,168.95,169.11,168.91,168.96,19950.0,156.1954,156.3434,156.1585,156.2047,19950.0
2017-06-15 15:30:00,168.95,169.01,168.75,168.92,32092.0,156.1954,156.2509,156.0105,156.1677,32092.0
2017-06-16 09:30:00,168.72,169.55,167.9,169.13,49601.0,155.9828,156.7501,155.2247,156.3618,49601.0
2017-06-16 10:00:00,169.24,169.54,168.77,168.77,5649.0,156.4635,156.7409,156.029,156.029,5649.0
2017-06-16 10:30:00,168.75,169.35,168.75,169.14,10470.0,156.0105,156.5652,156.0105,156.3711,10470.0
2017-06-16 11:00:00,169.1,169.12,168.67,168.75,6088.0,156.3341,156.3526,155.9366,156.0105,6088.0
2017-06-16 11:30:00,168.97,169.05,168.71,168.79,4240.0,156.2139,156.2879,155.9736,156.0475,4240.0
2017-06-16 12:00:00,168.88,169.0,168.7,168.77,3300.0,156.1307,156.2417,155.9643,156.029,3300.0
2017-06-16 12:30:00,168.79,169.14,168.7,169.0,6560.0,156.0475,156.3711,155.9643,156.2417,6560.0
2017-06-16 13:00:00,169.0,169.02,168.69,168.91,4004.0,156.2417,156.2602,155.9551,156.1585,4004.0
2017-06-16 13:30:00,168.85,168.98,168.71,168.98,2025.0,156.103,156.2232,155.9736,156.2232,2025.0
2017-06-16 14:00:00,168.95,169.2,168.95,169.07,4279.0,156.1954,156.4266,156.1954,156.3064,4279.0
2017-06-16 14:30:00,169.03,169.3,168.9,169.3,6222.0,156.2694,156.519,156.1492,156.519,6222.0
2017-06-16 15:00:00,169.26,169.33,168.98,168.98,6886.0,156.482,156.5467,156.2232,156.2232,6886.0
2017-06-16 15:30:00,169.05,169.97,168.98,169.92,39820.0,156.2879,157.1384,156.2232,157.0922,39820.0
2017-06-19 09:30:00,170.26,171.85,170.11,171.07,17198.0,157.4065,158.8765,157.2679,158.1554,17198.0
2017-06-19 10:00:00,171.23,171.54,170.76,171.12,11341.0,158.3033,158.5899,157.8688,158.2016,11341.0
2017-06-19 10:30:00,170.83,171.44,170.78,170.97,23103.0,157.9335,158.4975,157.8873,158.0629,23103.0
2017-06-19 11:00:00,170.78,171.05,170.53,170.96,9113.0,157.8873,158.1369,157.6562,158.0537,9113.0
2017-06-19 11:30:00,171.06,171.45,170.94,171.15,11127.0,158.1461,158.5067,158.0352,158.2293,11127.0
2017-06-19 12:00:00,171.2,171.41,170.98,171.04,6631.0,158.2756,158.4697,158.0722,158.1277,6631.0
2017-06-19 12:30:00,171.0,171.09,170.74,170.87,7209.0,158.0907,158.1739,157.8503,157.9705,7209.0
2017-06-19 13:00:00,170.93,171.12,170.86,171.07,6994.0,158.026,158.2016,157.9612,158.1554,6994.0
2017-06-19 13:30:00,171.12,171.65,171.12,171.34,14424.0,158.2016,158.6916,158.2016,158.405,14424.0
2017-06-19 14:00:00,171.34,171.37,171.11,171.25,12097.0,158.405,158.4327,158.1924,158.3218,12097.0
2017-06-19 14:30:00,171.21,171.35,170.99,171.0,13862.0,158.2848,158.4143,158.0814,158.0907,13862.0
2017-06-19 15:00:00,171.0,171.3,171.0,171.23,9863.0,158.0907,158.368,158.0907,158.3033,9863.0
2017-06-19 15:30:00,171.27,171.83,171.22,171.61,26185.0,158.3403,158.858,158.2941,158.6546,26185.0
2017-06-20 09:30:00,171.11,171.42,169.23,170.02,34384.0,158.1924,158.479,156.4543,157.1847,34384.0
2017-06-20 10:00:00,170.01,170.48,169.39,169.4,7500.0,157.1754,157.6099,156.6022,156.6115,7500.0
2017-06-20 10:30:00,169.26,169.51,169.07,169.38,8309.0,156.482,156.7132,156.3064,156.593,8309.0
2017-06-20 11:00:00,169.34,169.42,168.54,168.58,14583.0,156.556,156.63,155.8164,155.8534,14583.0
2017-06-20 11:30:00,168.55,168.92,168.14,168.85,10891.0,155.8256,156.1677,155.4466,156.103,10891.0
2017-06-20 12:00:00,168.59,168.64,168.18,168.19,6100.0,155.8626,155.9088,155.4836,155.4928,6100.0
2017-06-20 12:30:00,168.3,168.61,168.29,168.56,5257.0,155.5945,155.8811,155.5853,155.8349,5257.0
2017-06-20 13:00:00,168.65,168.65,168.3,168.3,3400.0,155.9181,155.9181,155.5945,155.5945,3400.0
2017-06-20 13:30:00,168.39,168.41,167.84,167.84,5215.0,155.6777,155.6962,155.1692,155.1692,5215.0
2017-06-20 14:00:00,167.88,168.32,167.88,167.92,8640.0,155.2062,155.613,155.2062,155.2432,8640.0
2017-06-20 14:30:00,167.93,167.96,167.67,167.74,15080.0,155.2524,155.2802,155.0121,155.0768,15080.0
2017-06-20 15:00:00,167.68,168.63,167.67,168.3,18162.0,155.0213,155.8996,155.0121,155.5945,18162.0
2017-06-20 15:30:00,168.27,168.27,167.72,167.75,41319.0,155.5668,155.5668,155.0583,155.086,41319.0
2017-06-21 09:30:00,167.58,167.59,165.95,165.95,24961.0,154.9289,154.9381,153.4219,153.4219,24961.0
2017-06-21 10:00:00,165.99,166.7,165.99,166.54,13911.0,153.4589,154.1153,153.4589,153.9674,13911.0
2017-06-21 10:30:00,166.5,167.08,166.31,166.68,30230.0,153.9304,154.4666,153.7547,154.0968,30230.0
2017-06-21 11:00:00,166.5,166.71,166.5,166.66,4465.0,153.9304,154.1245,153.9304,154.0783,4465.0
2017-06-21 11:30:00,166.63,167.16,166.63,167.16,17011.0,154.0506,154.5406,154.0506,154.5406,17011.0
2017-06-21 12:00:00,167.19,167.31,166.42,166.47,16936.0,154.5683,154.6792,153.8564,153.9027,16936.0
2017-06-21 12:30:00,166.45,166.68,166.16,166.24,11797.0,153.8842,154.0968,153.6161,153.69,11797.0
2017-06-21 13:00:00,166.26,166.52,166.08,166.52,5833.0,153.7085,153.9489,153.5421,153.9489,5833.0
2017-06-21 13:30:00,166.53,166.71,165.78,165.99,12978.0,153.9581,154.1245,153.2647,153.4589,12978.0
2017-06-21 14:00:00,166.04,166.1,165.79,165.79,10785.0,153.5051,153.5606,153.274,153.274,10785.0
2017-06-21 14:30:00,165.8,165.9,165.41,165.46,14406.0,153.2832,153.3757,152.9227,152.9689,14406.0
2017-06-21 15:00:00,165.41,166.2,165.38,166.14,29910.0,152.9227,153.653,152.8949,153.5976,29910.0
2017-06-21 15:30:00,166.19,166.25,165.61,165.86,99936.0,153.6438,153.6993,153.1076,153.3387,99936.0
2017-06-22 09:30:00,165.76,165.76,164.79,165.08,5294.0,153.2463,153.2463,152.3495,152.6176,5294.0
2017-06-22 10:00:00,165.0,165.22,164.29,164.29,11241.0,152.5436,152.747,151.8872,151.8872,11241.0
2017-06-22 10:30:00,164.32,164.89,164.0,164.83,7351.0,151.915,152.4419,151.6191,152.3865,7351.0
2017-06-22 11:00:00,164.86,165.32,164.86,165.01,8615.0,152.4142,152.8395,152.4142,152.5529,8615.0
2017-06-22 11:30:00,165.18,165.36,165.06,165.15,6157.0,152.71,152.8765,152.5991,152.6823,6157.0
2017-06-22 12:00:00,165.17,165.31,165.04,165.15,6871.0,152.7008,152.8302,152.5806,152.6823,6871.0
2017-06-22 12:30:00,165.17,165.27,164.76,164.83,7890.0,152.7008,152.7932,152.3218,152.3865,7890.0
2017-06-22 13:00:00,164.77,165.82,164.74,165.73,14946.0,152.331,153.3017,152.3033,153.2185,14946.0
2017-06-22 13:30:00,165.82,165.98,165.67,165.98,7985.0,153.3017,153.4496,153.1631,153.4496,7985.0
2017-06-22 14:00:00,166.05,166.58,166.05,166.43,11858.0,153.5144,154.0044,153.5144,153.8657,11858.0
2017-06-22 14:30:00,166.52,166.53,165.74,165.83,7746.0,153.9489,153.9581,153.2278,153.311,7746.0
2017-06-22 15:00:00,165.89,166.0,165.62,165.94,10270.0,153.3664,153.4681,153.1168,153.4127,10270.0
2017-06-22 15:30:00,165.97,166.21,165.74,166.1,40184.0,153.4404,153.6623,153.2278,153.5606,40184.0
2017-06-23 09:30:00,166.25,166.74,165.78,166.08,10373.0,153.6993,154.1523,153.2647,153.5421,10373.0
2017-06-23 10:00:00,166.11,166.16,165.88,166.03,16888.0,153.5698,153.6161,153.3572,153.4959,16888.0
2017-06-23 10:30:00,166.11,167.45,166.1,167.38,13346.0,153.5698,154.8087,153.5606,154.744,13346.0
2017-06-23 11:00:00,167.31,167.56,166.84,166.99,22209.0,154.6792,154.9104,154.2447,154.3834,22209.0
2017-06-23 11:30:00,166.96,167.08,166.77,166.96,15800.0,154.3557,154.4666,154.18,154.3557,15800.0
2017-06-23 12:00:00,166.86,166.95,166.61,166.63,19686.0,154.2632,154.3464,154.0321,154.0506,19686.0
2017-06-23 12:30:00,166.75,167.09,166.65,166.95,12122.0,154.1615,154.4759,154.0691,154.3464,12122.0
2017-06-23 13:00:00,166.91,167.04,166.85,166.94,13379.0,154.3094,154.4296,154.254,154.3372,13379.0
2017-06-23 13:30:00,166.9,166.96,166.64,166.64,16772.0,154.3002,154.3557,154.0598,154.0598,16772.0
2017-06-23 14:00:00,166.69,167.17,166.66,166.89,38867.0,154.106,154.5498,154.0783,154.291,38867.0
2017-06-23 14:30:00,166.91,166.97,166.3,166.4,30667.0,154.3094,154.3649,153.7455,153.8379,30667.0
2017-06-23 15:00:00,166.4,166.51,165.73,165.82,31050.0,153.8379,153.9396,153.2185,153.3017,31050.0
2017-06-23 15:30:00,165.79,166.83,165.79,166.76,107121.0,153.274,154.2355,153.274,154.1708,107121.0
2017-06-26 09:30:00,166.78,168.03,166.19,166.49,20332.0,154.1893,155.3449,153.6438,153.9211,20332.0
2017-06-26 10:00:00,166.5,166.51,165.55,165.99,12777.0,153.9304,153.9396,153.0521,153.4589,12777.0
2017-06-26 10:30:00,166.03,166.04,164.6,164.64,13995.0,153.4959,153.5051,152.1738,152.2108,13995.0
2017-06-26 11:00:00,164.72,165.42,164.61,165.4,22596.0,152.2848,152.9319,152.1831,152.9134,22596.0
2017-06-26 11:30:00,165.25,165.93,165.04,165.88,20294.0,152.7748,153.4034,152.5806,153.3572,20294.0
2017-06-26 12:00:00,165.69,166.52,165.69,166.3,24265.0,153.1815,153.9489,153.1815,153.7455,24265.0
2017-06-26 12:30:00,166.44,168.0,166.33,167.61,46414.0,153.8749,155.3172,153.7732,154.9566,46414.0
2017-06-26 13:00:00,167.62,167.67,167.0,167.65,33116.0,154.9658,155.0121,154.3926,154.9936,33116.0
2017-06-26 13:30:00,167.55,168.01,167.33,167.83,34576.0,154.9011,155.3264,154.6977,155.16,34576.0
2017-06-26 14:00:00,167.83,167.83,166.78,167.29,41284.0,155.16,155.16,154.1893,154.6608,41284.0
2017-06-26 14:30:00,167.26,167.8,167.07,167.41,23260.0,154.633,155.1323,154.4574,154.7717,23260.0
2017-06-26 15:00:00,167.41,167.47,166.95,167.03,31145.0,154.7717,154.8272,154.3464,154.4204,31145.0
2017-06-26 15:30:00,167.04,167.09,165.85,166.09,127496.0,154.4296,154.4759,153.3295,153.5513,127496.0
2017-06-27 09:30:00,164.1,165.73,160.83,162.61,109038.0,151.7116,153.2185,148.6884,150.3341,109038.0
2017-06-27 10:00:00,162.64,164.0,161.85,163.2,59550.0,150.3618,151.6191,149.6314,150.8795,59550.0
2017-06-27 10:30:00,163.19,164.76,162.75,164.75,53169.0,150.8703,152.3218,150.4635,152.3125,53169.0
2017-06-27 11:00:00,164.73,165.29,163.5,164.94,66092.0,152.294,152.8117,151.1569,152.4882,66092.0
2017-06-27 11:30:00,164.99,166.42,164.99,165.87,34769.0,152.5344,153.8564,152.5344,153.348,34769.0
2017-06-27 12:00:00,165.72,166.39,165.52,166.03,26420.0,153.2093,153.8287,153.0244,153.4959,26420.0
2017-06-27 12:30:00,166.02,166.3,165.63,165.91,14180.0,153.4866,153.7455,153.1261,153.3849,14180.0
2017-06-27 13:00:00,165.91,166.99,165.71,165.78,65636.0,153.3849,154.3834,153.2,153.2647,65636.0
2017-06-27 13:30:00,165.86,166.11,165.48,165.84,16511.0,153.3387,153.5698,152.9874,153.3202,16511.0
2017-06-27 14:00:00,165.86,166.63,165.59,166.43,22722.0,153.3387,154.0506,153.0891,153.8657,22722.0
2017-06-27 14:30:00,166.51,167.58,166.26,167.2,35409.0,153.9396,154.9289,153.7085,154.5775,35409.0
2017-06-27 15:00:00,167.37,167.54,166.28,166.3,38463.0,154.7347,154.8919,153.727,153.7455,38463.0
2017-06-27 15:30:00,166.33,166.6,165.29,165.36,95391.0,153.7732,154.0228,152.8117,152.8765,95391.0
2017-06-28 09:30:00,166.53,168.53,165.66,166.93,96051.0,153.9581,155.8071,153.1538,154.3279,96051.0
2017-06-28 10:00:00,167.03,168.44,166.84,167.6,63899.0,154.4204,155.7239,154.2447,154.9474,63899.0
2017-06-28 10:30:00,167.65,168.3,166.85,167.94,38291.0,154.9936,155.5945,154.254,155.2617,38291.0
2017-06-28 11:00:00,168.0,169.05,167.91,169.05,49101.0,155.3172,156.2879,155.2339,156.2879,49101.0
2017-06-28 11:30:00,169.15,169.31,168.27,169.15,34769.0,156.3803,156.5283,155.5668,156.3803,34769.0
2017-06-28 12:00:00,169.18,169.43,167.89,168.55,35948.0,156.4081,156.6392,155.2155,155.8256,35948.0
2017-06-28 12:30:00,168.61,168.98,168.23,168.35,35285.0,155.8811,156.2232,155.5298,155.6407,35285.0
2017-06-28 13:00:00,168.28,168.96,168.27,168.74,85867.0,155.576,156.2047,155.5668,156.0013,85867.0
2017-06-28 13:30:00,168.67,168.89,168.18,168.44,82066.0,155.9366,156.14,155.4836,155.7239,82066.0
2017-06-28 14:00:00,168.53,168.73,168.27,168.46,71271.0,155.8071,155.992,155.5668,155.7424,71271.0
2017-06-28 14:30:00,168.4,169.53,168.35,169.53,70961.0,155.687,156.7316,155.6407,156.7316,70961.0
2017-06-28 15:00:00,169.49,170.96,169.38,169.95,142297.0,156.6947,158.0537,156.593,157.1199,142297.0
2017-06-28 15:30:00,169.97,170.1,169.59,169.78,183332.0,157.1384,157.2586,156.7871,156.9628,183332.0
2017-06-29 09:30:00,170.08,171.64,169.63,171.5,55125.0,157.2401,158.6824,156.8241,158.5529,55125.0
2017-06-29 10:00:00,171.63,172.23,170.07,171.39,87264.0,158.6731,159.2278,157.2309,158.4512,87264.0
2017-06-29 10:30:00,171.21,171.59,170.77,170.95,39414.0,158.2848,158.6361,157.878,158.0444,39414.0
2017-06-29 11:00:00,171.01,171.88,170.86,171.12,40350.0,158.0999,158.9042,157.9612,158.2016,40350.0
2017-06-29 11:30:00,171.01,171.21,170.63,170.88,57706.0,158.0999,158.2848,157.7486,157.9797,57706.0
2017-06-29 12:00:00,170.94,171.06,170.81,170.98,47924.0,158.0352,158.1461,157.915,158.0722,47924.0
2017-06-29 12:30:00,170.96,171.32,170.84,170.91,81047.0,158.0537,158.3865,157.9428,158.0075,81047.0
2017-06-29 13:00:00,170.95,171.15,170.18,170.46,150925.0,158.0444,158.2293,157.3326,157.5914,150925.0
2017-06-29 13:30:00,170.46,170.56,170.28,170.33,77031.0,157.5914,157.6839,157.425,157.4713,77031.0
2017-06-29 14:00:00,170.39,170.46,169.6,169.74,158925.0,157.5267,157.5914,156.7964,156.9258,158925.0
2017-06-29 14:30:00,169.74,170.15,169.2,169.71,127830.0,156.9258,157.3048,156.4266,156.8981,127830.0
2017-06-29 15:00:00,169.73,170.27,169.47,169.64,119866.0,156.9166,157.4158,156.6762,156.8333,119866.0
2017-06-29 15:30:00,169.7,169.83,169.4,169.64,125779.0,156.8888,157.009,156.6115,156.8333,125779.0
2017-06-30 09:30:00,170.4,170.67,169.54,170.09,27928.0,157.536,157.7856,156.7409,157.2494,27928.0
2017-06-30 10:00:00,170.0,170.18,168.78,169.13,29075.0,157.1662,157.3326,156.0383,156.3618,29075.0
2017-06-30 10:30:00,169.22,169.22,167.88,167.96,28948.0,156.4451,156.4451,155.2062,155.2802,28948.0
2017-06-30 11:00:00,167.88,168.5,167.55,167.63,18427.0,155.2062,155.7794,154.9011,154.9751,18427.0
2017-06-30 11:30:00,167.59,168.03,167.57,167.91,14169.0,154.9381,155.3449,154.9196,155.2339,14169.0
2017-06-30 12:00:00,167.91,168.13,167.88,167.97,9086.0,155.2339,155.4373,155.2062,155.2894,9086.0
2017-06-30 12:30:00,167.86,167.97,167.43,167.56,14177.0,155.1877,155.2894,154.7902,154.9104,14177.0
2017-06-30 13:00:00,167.63,167.66,166.2,166.55,60240.0,154.9751,155.0028,153.653,153.9766,60240.0
2017-06-30 13:30:00,166.6,166.63,165.66,166.18,109868.0,154.0228,154.0506,153.1538,153.6346,109868.0
2017-06-30 14:00:00,166.2,167.05,165.78,167.05,46294.0,153.653,154.4389,153.2647,154.4389,46294.0
2017-06-30 14:30:00,167.04,167.28,166.77,166.87,39172.0,154.4296,154.6515,154.18,154.2725,39172.0
2017-06-30 15:00:00,166.95,166.95,166.6,166.76,44239.0,154.3464,154.3464,154.0228,154.1708,44239.0
2017-06-30 15:30:00,166.77,166.87,166.11,166.15,83555.0,154.18,154.2725,153.5698,153.6068,83555.0
2017-07-03 09:30:00,167.56,167.82,166.53,167.06,47219.0,154.9104,155.1507,153.9581,154.4481,47219.0
2017-07-03 10:00:00,167.06,167.62,166.47,166.48,29356.0,154.4481,154.9658,153.9027,153.9119,29356.0
2017-07-03 10:30:00,166.42,166.87,165.94,166.76,36665.0,153.8564,154.2725,153.4127,154.1708,36665.0
2017-07-03 11:00:00,166.83,166.94,166.26,166.48,14640.0,154.2355,154.3372,153.7085,153.9119,14640.0
2017-07-03 11:30:00,166.52,167.2,166.25,166.99,19356.0,153.9489,154.5775,153.6993,154.3834,19356.0
2017-07-03 12:00:00,166.89,166.9,166.02,166.2,12328.0,154.291,154.3002,153.4866,153.653,12328.0
2017-07-03 12:30:00,166.08,166.39,165.75,165.93,25906.0,153.5421,153.8287,153.237,153.4034,25906.0
2017-07-05 09:30:00,165.97,167.05,165.16,166.09,31633.0,153.4404,154.4389,152.6916,153.5513,31633.0
2017-07-05 10:00:00,166.06,166.12,165.39,165.88,23661.0,153.5236,153.5791,152.9042,153.3572,23661.0
2017-07-05 10:30:00,165.84,166.15,165.62,165.75,16634.0,153.3202,153.6068,153.1168,153.237,16634.0
2017-07-05 11:00:00,165.74,166.14,165.61,165.65,21980.0,153.2278,153.5976,153.1076,153.1446,21980.0
2017-07-05 11:30:00,165.65,165.94,165.13,165.94,16249.0,153.1446,153.4127,152.6638,153.4127,16249.0
2017-07-05 12:00:00,165.95,166.32,165.87,166.16,11600.0,153.4219,153.764,153.348,153.6161,11600.0
2017-07-05 12:30:00,166.08,166.4,166.08,166.27,6513.0,153.5421,153.8379,153.5421,153.7178,6513.0
2017-07-05 13:00:00,166.18,166.27,166.0,166.16,5809.0,153.6346,153.7178,153.4681,153.6161,5809.0
2017-07-05 13:30:00,166.16,166.41,165.78,165.89,11955.0,153.6161,153.8472,153.2647,153.3664,11955.0
2017-07-05 14:00:00,165.99,166.02,164.96,165.22,24675.0,153.4589,153.4866,152.5067,152.747,24675.0
2017-07-05 14:30:00,165.21,165.26,164.92,165.08,17294.0,152.7378,152.784,152.4697,152.6176,17294.0
2017-07-05 15:00:00,165.09,165.13,164.86,164.98,31015.0,152.6268,152.6638,152.4142,152.5251,31015.0
2017-07-05 15:30:00,165.02,165.69,164.98,165.29,66073.0,152.5621,153.1815,152.5251,152.8117,66073.0
2017-07-06 09:30:00,164.34,164.37,163.56,163.99,13956.0,151.9335,151.9612,151.2123,151.6099,13956.0
2017-07-06 10:00:00,163.82,163.82,162.94,162.94,8131.0,151.4527,151.4527,150.6391,150.6391,8131.0
2017-07-06 10:30:00,162.68,162.74,162.26,162.49,8203.0,150.3988,150.4542,150.0105,150.2231,8203.0
2017-07-06 11:00:00,162.55,162.7,162.13,162.4,9255.0,150.2786,150.4173,149.8903,150.1399,9255.0
2017-07-06 11:30:00,162.51,163.09,162.46,162.7,22252.0,150.2416,150.7778,150.1954,150.4173,22252.0
2017-07-06 12:00:00,162.7,162.7,162.17,162.25,11171.0,150.4173,150.4173,149.9273,150.0012,11171.0
2017-07-06 12:30:00,162.02,162.53,162.02,162.13,10908.0,149.7886,150.2601,149.7886,149.8903,10908.0
2017-07-06 13:00:00,162.13,162.22,162.09,162.19,4143.0,149.8903,149.9735,149.8533,149.9458,4143.0
2017-07-06 13:30:00,162.25,162.25,161.66,161.82,7969.0,150.0012,150.0012,149.4558,149.6037,7969.0
2017-07-06 14:00:00,161.86,161.86,161.45,161.55,8431.0,149.6407,149.6407,149.2616,149.3541,8431.0
2017-07-06 14:30:00,161.48,161.56,161.11,161.35,13659.0,149.2894,149.3633,148.9473,149.1692,13659.0
2017-07-06 15:00:00,161.39,161.39,160.75,160.75,18835.0,149.2062,149.2062,148.6145,148.6145,18835.0
2017-07-06 15:30:00,160.71,160.72,160.2,160.52,66079.0,148.5775,148.5867,148.106,148.4018,66079.0
2017-07-07 09:30:00,160.61,161.71,160.61,161.71,21781.0,148.485,149.502,148.485,149.502,21781.0
2017-07-07 10:00:00,161.59,161.75,161.33,161.75,5486.0,149.3911,149.539,149.1507,149.539,5486.0
2017-07-07 10:30:00,161.71,161.86,161.2,161.42,5033.0,149.502,149.6407,149.0305,149.2339,5033.0
2017-07-07 11:00:00,161.42,161.43,160.96,161.12,5390.0,149.2339,149.2431,148.8086,148.9565,5390.0
2017-07-07 11:30:00,161.17,161.38,160.99,161.05,6313.0,149.0028,149.1969,148.8364,148.8918,6313.0
2017-07-07 12:00:00,160.99,161.13,160.78,161.09,5231.0,148.8364,148.9658,148.6422,148.9288,5231.0
2017-07-07 12:30:00,161.1,161.33,161.1,161.32,5629.0,148.9381,149.1507,148.9381,149.1414,5629.0
2017-07-07 13:00:00,161.32,161.47,161.32,161.35,5551.0,149.1414,149.2801,149.1414,149.1692,5551.0
2017-07-07 13:30:00,161.35,161.49,161.34,161.44,4574.0,149.1692,149.2986,149.1599,149.2524,4574.0
2017-07-07 14:00:00,161.45,161.97,161.44,161.72,13806.0,149.2616,149.7424,149.2524,149.5113,13806.0
2017-07-07 14:30:00,161.83,161.83,161.67,161.79,9713.0,149.6129,149.6129,149.465,149.576,9713.0
2017-07-07 15:00:00,161.74,161.99,161.73,161.88,11257.0,149.5297,149.7609,149.5205,149.6592,11257.0
2017-07-07 15:30:00,161.88,162.16,161.69,162.03,34737.0,149.6592,149.918,149.4835,149.7978,34737.0
2017-07-10 09:30:00,161.32,162.11,161.12,161.77,13003.0,149.1414,149.8718,148.9565,149.5575,13003.0
2017-07-10 10:00:00,161.78,162.37,161.43,162.27,16531.0,149.5667,150.1122,149.2431,150.0197,16531.0
2017-07-10 10:30:00,162.27,162.31,161.65,161.75,8233.0,150.0197,150.0567,149.4465,149.539,8233.0
2017-07-10 11:00:00,161.81,162.59,161.81,162.36,13351.0,149.5945,150.3156,149.5945,150.1029,13351.0
2017-07-10 11:30:00,162.36,162.7,162.25,162.63,7757.0,150.1029,150.4173,150.0012,150.3526,7757.0
2017-07-10 12:00:00,162.63,162.7,162.47,162.63,7073.0,150.3526,150.4173,150.2046,150.3526,7073.0
2017-07-10 12:30:00,162.6,162.65,162.27,162.4,7293.0,150.3248,150.371,150.0197,150.1399,7293.0
2017-07-10 13:00:00,162.39,162.69,162.26,162.3,6244.0,150.1307,150.408,150.0105,150.0475,6244.0
2017-07-10 13:30:00,162.31,162.36,162.17,162.36,6420.0,150.0567,150.1029,149.9273,150.1029,6420.0
2017-07-10 14:00:00,162.36,162.66,161.88,162.0,12599.0,150.1029,150.3803,149.6592,149.7701,12599.0
2017-07-10 14:30:00,162.04,162.04,161.72,161.95,10016.0,149.8071,149.8071,149.5113,149.7239,10016.0
2017-07-10 15:00:00,162.07,162.13,161.83,161.87,13006.0,149.8348,149.8903,149.6129,149.6499,13006.0
2017-07-10 15:30:00,161.89,161.99,161.47,161.6,32116.0,149.6684,149.7609,149.2801,149.4003,32116.0
2017-07-11 09:30:00,161.81,162.53,161.69,162.02,19058.0,149.5945,150.2601,149.4835,149.7886,19058.0
2017-07-11 10:00:00,162.03,162.57,161.95,162.56,17147.0,149.7978,150.2971,149.7239,150.2878,17147.0
2017-07-11 10:30:00,162.57,162.97,162.48,162.69,7158.0,150.2971,150.6669,150.2139,150.408,7158.0
2017-07-11 11:00:00,162.66,162.66,162.18,162.49,26215.0,150.3803,150.3803,149.9365,150.2231,26215.0
2017-07-11 11:30:00,162.45,163.2,162.45,163.01,12591.0,150.1861,150.8795,150.1861,150.7039,12591.0
2017-07-11 12:00:00,162.96,163.0,162.29,162.36,16520.0,150.6576,150.6946,150.0382,150.1029,16520.0
2017-07-11 12:30:00,162.42,162.42,162.0,162.09,28971.0,150.1584,150.1584,149.7701,149.8533,28971.0
2017-07-11 13:00:00,162.1,162.21,161.99,162.09,14619.0,149.8626,149.9643,149.7609,149.8533,14619.0
2017-07-11 13:30:00,162.04,162.06,161.65,161.98,10829.0,149.8071,149.8256,149.4465,149.7516,10829.0
2017-07-11 14:00:00,162.03,162.19,161.85,161.96,12921.0,149.7978,149.9458,149.6314,149.7331,12921.0
2017-07-11 14:30:00,161.97,162.05,161.7,162.05,11463.0,149.7424,149.8163,149.4928,149.8163,11463.0
2017-07-11 15:00:00,162.05,162.79,162.03,162.79,20264.0,149.8163,150.5005,149.7978,150.5005,20264.0
2017-07-11 15:30:00,162.79,162.81,162.2,162.37,52098.0,150.5005,150.519,149.955,150.1122,52098.0
2017-07-12 09:30:00,162.87,164.63,162.87,164.14,22118.0,150.5744,152.2016,150.5744,151.7486,22118.0
2017-07-12 10:00:00,164.14,164.14,163.57,163.83,19950.0,151.7486,151.7486,151.2216,151.462,19950.0
2017-07-12 10:30:00,163.84,164.08,163.3,164.08,16143.0,151.4712,151.6931,150.972,151.6931,16143.0
2017-07-12 11:00:00,163.98,164.24,163.47,163.55,16074.0,151.6006,151.841,151.1291,151.2031,16074.0
2017-07-12 11:30:00,163.64,163.72,163.33,163.53,10546.0,151.2863,151.3603,150.9997,151.1846,10546.0
2017-07-12 12:00:00,163.59,163.64,163.23,163.24,13976.0,151.2401,151.2863,150.9073,150.9165,13976.0
2017-07-12 12:30:00,163.24,163.4,163.12,163.4,12960.0,150.9165,151.0644,150.8056,151.0644,12960.0
2017-07-12 13:00:00,163.25,163.69,163.25,163.44,10213.0,150.9257,151.3325,150.9257,151.1014,10213.0
2017-07-12 13:30:00,163.47,163.69,163.36,163.64,12900.0,151.1291,151.3325,151.0274,151.2863,12900.0
2017-07-12 14:00:00,163.65,163.94,163.56,163.93,11054.0,151.2955,151.5637,151.2123,151.5544,11054.0
2017-07-12 14:30:00,163.87,164.1,163.79,163.89,13953.0,151.4989,151.7116,151.425,151.5174,13953.0
2017-07-12 15:00:00,163.85,164.06,163.69,163.83,30572.0,151.4804,151.6746,151.3325,151.462,30572.0
2017-07-12 15:30:00,163.85,164.0,163.75,163.92,68175.0,151.4804,151.6191,151.388,151.5452,68175.0
2017-07-13 09:30:00,164.02,164.9,163.83,164.32,14497.0,151.6376,152.4512,151.462,151.915,14497.0
2017-07-13 10:00:00,164.36,164.59,163.47,163.61,16723.0,151.9519,152.1646,151.1291,151.2586,16723.0
2017-07-13 10:30:00,163.48,163.67,163.04,163.52,5097.0,151.1384,151.314,150.7316,151.1754,5097.0
2017-07-13 11:00:00,163.47,164.13,163.42,164.0,13316.0,151.1291,151.7393,151.0829,151.6191,13316.0
2017-07-13 11:30:00,164.09,164.28,163.81,164.12,18893.0,151.7023,151.878,151.4435,151.7301,18893.0
2017-07-13 12:00:00,164.12,164.49,164.0,164.02,9482.0,151.7301,152.0721,151.6191,151.6376,9482.0
2017-07-13 12:30:00,164.33,164.67,164.02,164.51,4768.0,151.9242,152.2385,151.6376,152.0906,4768.0
2017-07-13 13:00:00,164.57,164.64,164.31,164.43,5130.0,152.1461,152.2108,151.9057,152.0167,5130.0
2017-07-13 13:30:00,164.5,164.68,164.02,164.68,7250.0,152.0814,152.2478,151.6376,152.2478,7250.0
2017-07-13 14:00:00,164.68,164.68,164.28,164.42,6202.0,152.2478,152.2478,151.878,152.0074,6202.0
2017-07-13 14:30:00,164.42,164.61,164.34,164.42,8367.0,152.0074,152.1831,151.9335,152.0074,8367.0
2017-07-13 15:00:00,164.55,164.65,164.19,164.46,8767.0,152.1276,152.2201,151.7948,152.0444,8767.0
2017-07-13 15:30:00,164.47,164.52,164.23,164.44,21366.0,152.0536,152.0999,151.8318,152.0259,21366.0
2017-07-14 09:30:00,164.57,164.57,163.15,163.56,14687.0,152.1461,152.1461,150.8333,151.2123,14687.0
2017-07-14 10:00:00,163.45,163.72,163.3,163.44,8297.0,151.1106,151.3603,150.972,151.1014,8297.0
2017-07-14 10:30:00,163.43,163.68,163.39,163.68,14936.0,151.0922,151.3233,151.0552,151.3233,14936.0
2017-07-14 11:00:00,163.72,164.04,163.49,163.8,23077.0,151.3603,151.6561,151.1476,151.4342,23077.0
2017-07-14 11:30:00,163.79,164.27,163.68,164.01,17780.0,151.425,151.8687,151.3233,151.6284,17780.0
2017-07-14 12:00:00,164.13,164.4,164.13,164.24,5257.0,151.7393,151.9889,151.7393,151.841,5257.0
2017-07-14 12:30:00,164.22,164.34,164.08,164.19,9740.0,151.8225,151.9335,151.6931,151.7948,9740.0
2017-07-14 13:00:00,164.19,164.27,164.07,164.23,14987.0,151.7948,151.8687,151.6838,151.8318,14987.0
2017-07-14 13:30:00,164.2,164.27,164.11,164.19,4444.0,151.804,151.8687,151.7208,151.7948,4444.0
2017-07-14 14:00:00,164.22,164.5,164.21,164.32,8628.0,151.8225,152.0814,151.8133,151.915,8628.0
2017-07-14 14:30:00,164.3,164.59,164.04,164.5,14237.0,151.8965,152.1646,151.6561,152.0814,14237.0
2017-07-14 15:00:00,164.49,164.51,163.97,164.06,19225.0,152.0721,152.0906,151.5914,151.6746,19225.0
2017-07-14 15:30:00,164.06,164.22,163.33,163.38,51585.0,151.6746,151.8225,150.9997,151.0459,51585.0
2017-07-17 09:30:00,163.43,163.51,161.26,162.23,20881.0,151.0922,151.1661,149.086,149.9827,20881.0
2017-07-17 10:00:00,162.31,162.86,162.22,162.69,10100.0,150.0567,150.5652,149.9735,150.408,10100.0
2017-07-17 10:30:00,162.78,162.91,162.47,162.56,9830.0,150.4912,150.6114,150.2046,150.2878,9830.0
2017-07-17 11:00:00,162.63,163.07,162.61,162.67,19582.0,150.3526,150.7593,150.3341,150.3895,19582.0
2017-07-17 11:30:00,162.53,162.7,162.36,162.46,8335.0,150.2601,150.4173,150.1029,150.1954,8335.0
2017-07-17 12:00:00,162.39,162.5,162.08,162.17,17662.0,150.1307,150.2324,149.8441,149.9273,17662.0
2017-07-17 12:30:00,162.15,162.49,162.14,162.32,10770.0,149.9088,150.2231,149.8995,150.066,10770.0
2017-07-17 13:00:00,162.43,162.91,162.42,162.83,13520.0,150.1676,150.6114,150.1584,150.5375,13520.0
2017-07-17 13:30:00,162.78,162.93,162.67,162.88,9869.0,150.4912,150.6299,150.3895,150.5837,9869.0
2017-07-17 14:00:00,162.83,162.98,162.64,162.98,12940.0,150.5375,150.6761,150.3618,150.6761,12940.0
2017-07-17 14:30:00,162.98,163.16,162.78,162.96,16457.0,150.6761,150.8425,150.4912,150.6576,16457.0
2017-07-17 15:00:00,163.0,163.06,162.72,162.72,16921.0,150.6946,150.7501,150.4358,150.4358,16921.0
2017-07-17 15:30:00,162.74,162.74,162.15,162.44,34240.0,150.4542,150.4542,149.9088,150.1769,34240.0
2017-07-18 09:30:00,162.04,162.25,161.01,161.2,6354.0,149.8071,150.0012,148.8549,149.0305,6354.0
2017-07-18 10:00:00,161.13,161.35,160.82,161.17,11592.0,148.9658,149.1692,148.6792,149.0028,11592.0
2017-07-18 10:30:00,161.19,161.83,160.61,161.34,26064.0,149.0213,149.6129,148.485,149.1599,26064.0
2017-07-18 11:00:00,161.36,161.74,161.27,161.7,14050.0,149.1784,149.5297,149.0952,149.4928,14050.0
2017-07-18 11:30:00,161.71,161.94,161.33,161.4,17521.0,149.502,149.7146,149.1507,149.2154,17521.0
2017-07-18 12:00:00,161.35,162.44,161.21,162.02,31474.0,149.1692,150.1769,149.0398,149.7886,31474.0
2017-07-18 12:30:00,162.01,162.7,162.01,162.52,9600.0,149.7794,150.4173,149.7794,150.2509,9600.0
2017-07-18 13:00:00,162.55,162.59,162.25,162.35,13808.0,150.2786,150.3156,150.0012,150.0937,13808.0
2017-07-18 13:30:00,162.34,162.42,162.06,162.06,5141.0,150.0844,150.1584,149.8256,149.8256,5141.0
2017-07-18 14:00:00,162.16,162.18,161.71,161.93,10131.0,149.918,149.9365,149.502,149.7054,10131.0
2017-07-18 14:30:00,161.97,162.05,161.69,161.81,17805.0,149.7424,149.8163,149.4835,149.5945,17805.0
2017-07-18 15:00:00,161.79,162.14,161.57,162.0,14488.0,149.576,149.8995,149.3726,149.7701,14488.0
2017-07-18 15:30:00,161.97,162.11,161.93,162.01,48400.0,149.7424,149.8718,149.7054,149.7794,48400.0
2017-07-19 09:30:00,162.2,163.0,161.49,162.94,11773.0,149.955,150.6946,149.2986,150.6391,11773.0
2017-07-19 10:00:00,162.57,162.67,162.46,162.67,3512.0,150.2971,150.3895,150.1954,150.3895,3512.0
2017-07-19 10:30:00,162.72,162.72,162.45,162.58,7966.0,150.4358,150.4358,150.1861,150.3063,7966.0
2017-07-19 11:00:00,162.6,162.99,162.6,162.76,5958.0,150.3248,150.6854,150.3248,150.4727,5958.0
2017-07-19 11:30:00,162.79,163.48,162.79,163.17,5083.0,150.5005,151.1384,150.5005,150.8518,5083.0
2017-07-19 12:00:00,163.23,163.46,163.2,163.39,4746.0,150.9073,151.1199,150.8795,151.0552,4746.0
2017-07-19 12:30:00,163.4,163.83,163.37,163.59,8735.0,151.0644,151.462,151.0367,151.2401,8735.0
2017-07-19 13:00:00,163.5,163.7,163.45,163.68,5172.0,151.1569,151.3418,151.1106,151.3233,5172.0
2017-07-19 13:30:00,163.68,163.74,163.59,163.66,6587.0,151.3233,151.3788,151.2401,151.3048,6587.0
2017-07-19 14:00:00,163.6,163.6,163.02,163.31,37614.0,151.2493,151.2493,150.7131,150.9812,37614.0
2017-07-19 14:30:00,163.35,163.73,163.33,163.63,22801.0,151.0182,151.3695,150.9997,151.2771,22801.0
2017-07-19 15:00:00,163.61,163.73,163.01,163.57,40079.0,151.2586,151.3695,150.7039,151.2216,40079.0
2017-07-19 15:30:00,163.64,163.64,163.16,163.52,28512.0,151.2863,151.2863,150.8425,151.1754,28512.0
2017-07-20 09:30:00,163.71,164.81,163.53,164.44,14310.0,151.351,152.368,151.1846,152.0259,14310.0
2017-07-20 10:00:00,164.42,164.6,163.92,163.99,6082.0,152.0074,152.1738,151.5452,151.6099,6082.0
2017-07-20 10:30:00,163.99,164.69,163.94,164.6,8514.0,151.6099,152.257,151.5637,152.1738,8514.0
2017-07-20 11:00:00,164.66,164.8,164.62,164.8,5898.0,152.2293,152.3587,152.1923,152.3587,5898.0
2017-07-20 11:30:00,164.88,165.12,164.69,165.08,6821.0,152.4327,152.6546,152.257,152.6176,6821.0
2017-07-20 12:00:00,165.09,165.46,164.96,165.2,16145.0,152.6268,152.9689,152.5067,152.7285,16145.0
2017-07-20 12:30:00,165.2,165.47,165.2,165.36,5304.0,152.7285,152.9782,152.7285,152.8765,5304.0
2017-07-20 13:00:00,165.4,165.66,165.29,165.66,7000.0,152.9134,153.1538,152.8117,153.1538,7000.0
2017-07-20 13:30:00,165.64,166.02,165.58,165.6,6659.0,153.1353,153.4866,153.0798,153.0983,6659.0
2017-07-20 14:00:00,165.68,165.74,165.59,165.63,9350.0,153.1723,153.2278,153.0891,153.1261,9350.0
2017-07-20 14:30:00,165.58,165.77,165.48,165.73,12711.0,153.0798,153.2555,152.9874,153.2185,12711.0
2017-07-20 15:00:00,165.73,165.73,165.41,165.7,12475.0,153.2185,153.2185,152.9227,153.1908,12475.0
2017-07-20 15:30:00,165.69,165.82,165.51,165.58,28683.0,153.1815,153.3017,153.0151,153.0798,28683.0
2017-07-21 09:30:00,165.84,165.84,165.08,165.59,11060.0,153.3202,153.3202,152.6176,153.0891,11060.0
2017-07-21 10:00:00,165.28,166.02,165.28,165.86,8803.0,152.8025,153.4866,152.8025,153.3387,8803.0
2017-07-21 10:30:00,165.75,166.02,165.75,165.9,2350.0,153.237,153.4866,153.237,153.3757,2350.0
2017-07-21 11:00:00,165.95,165.96,165.81,165.93,3270.0,153.4219,153.4312,153.2925,153.4034,3270.0
2017-07-21 11:30:00,165.96,166.0,165.76,165.76,3875.0,153.4312,153.4681,153.2463,153.2463,3875.0
2017-07-21 12:00:00,165.74,165.92,165.73,165.85,2808.0,153.2278,153.3942,153.2185,153.3295,2808.0
2017-07-21 12:30:00,165.81,165.99,165.64,165.93,15500.0,153.2925,153.4589,153.1353,153.4034,15500.0
2017-07-21 13:00:00,165.92,166.01,165.84,165.84,7620.0,153.3942,153.4774,153.3202,153.3202,7620.0
2017-07-21 13:30:00,165.87,165.98,165.82,165.92,2137.0,153.348,153.4496,153.3017,153.3942,2137.0
2017-07-21 14:00:00,165.91,165.97,165.6,165.6,3660.0,153.3849,153.4404,153.0983,153.0983,3660.0
2017-07-21 14:30:00,165.74,165.79,165.59,165.62,6482.0,153.2278,153.274,153.0891,153.1168,6482.0
2017-07-21 15:00:00,165.56,165.66,165.42,165.56,6513.0,153.0614,153.1538,152.9319,153.0614,6513.0
2017-07-21 15:30:00,165.59,166.16,165.52,166.09,27070.0,153.0891,153.6161,153.0244,153.5513,27070.0
2017-07-24 09:30:00,166.32,166.97,166.32,166.96,10376.0,153.764,154.3649,153.764,154.3557,10376.0
2017-07-24 10:00:00,166.98,167.6,166.96,167.52,7830.0,154.3742,154.9474,154.3557,154.8734,7830.0
2017-07-24 10:30:00,167.45,167.63,167.24,167.59,10064.0,154.8087,154.9751,154.6145,154.9381,10064.0
2017-07-24 11:00:00,167.61,167.7,167.03,167.48,9894.0,154.9566,155.0398,154.4204,154.8364,9894.0
2017-07-24 11:30:00,167.5,167.6,167.31,167.37,23768.0,154.8549,154.9474,154.6792,154.7347,23768.0
2017-07-24 12:00:00,167.49,167.67,166.98,167.17,13375.0,154.8457,155.0121,154.3742,154.5498,13375.0
2017-07-24 12:30:00,167.06,167.47,167.06,167.33,9751.0,154.4481,154.8272,154.4481,154.6977,9751.0
2017-07-24 13:00:00,167.43,167.51,167.12,167.37,12670.0,154.7902,154.8641,154.5036,154.7347,12670.0
2017-07-24 13:30:00,167.37,167.4,166.8,166.97,10516.0,154.7347,154.7624,154.2077,154.3649,10516.0
2017-07-24 14:00:00,166.9,167.0,166.81,166.98,7106.0,154.3002,154.3926,154.217,154.3742,7106.0
2017-07-24 14:30:00,166.99,167.05,166.54,166.64,13785.0,154.3834,154.4389,153.9674,154.0598,13785.0
2017-07-24 15:00:00,166.54,166.99,166.53,166.61,13855.0,153.9674,154.3834,153.9581,154.0321,13855.0
2017-07-24 15:30:00,166.58,166.6,166.25,166.27,49007.0,154.0044,154.0228,153.6993,153.7178,49007.0
2017-07-25 09:30:00,166.95,167.56,166.49,167.16,23533.0,154.3464,154.9104,153.9211,154.5406,23533.0
2017-07-25 10:00:00,167.42,167.49,166.9,166.9,6172.0,154.7809,154.8457,154.3002,154.3002,6172.0
2017-07-25 10:30:00,166.75,167.18,166.75,167.06,6500.0,154.1615,154.5591,154.1615,154.4481,6500.0
2017-07-25 11:00:00,167.04,167.35,166.92,167.25,7338.0,154.4296,154.7162,154.3187,154.6238,7338.0
2017-07-25 11:30:00,167.14,167.18,166.95,166.96,5600.0,154.5221,154.5591,154.3464,154.3557,5600.0
2017-07-25 12:00:00,166.91,167.11,166.88,166.94,6401.0,154.3094,154.4943,154.2817,154.3372,6401.0
2017-07-25 12:30:00,166.93,166.97,166.7,166.89,3700.0,154.3279,154.3649,154.1153,154.291,3700.0
2017-07-25 13:00:00,166.97,166.97,166.55,166.83,3722.0,154.3649,154.3649,153.9766,154.2355,3722.0
2017-07-25 13:30:00,166.86,167.06,166.76,166.87,7027.0,154.2632,154.4481,154.1708,154.2725,7027.0
2017-07-25 14:00:00,166.84,167.01,166.63,166.92,7891.0,154.2447,154.4019,154.0506,154.3187,7891.0
2017-07-25 14:30:00,166.87,166.87,166.53,166.55,10363.0,154.2725,154.2725,153.9581,153.9766,10363.0
2017-07-25 15:00:00,166.6,166.64,166.2,166.21,12100.0,154.0228,154.0598,153.653,153.6623,12100.0
2017-07-25 15:30:00,166.15,166.87,166.15,166.78,43695.0,153.6068,154.2725,153.6068,154.1893,43695.0
2017-07-26 09:30:00,167.14,167.2,166.15,166.3,10343.0,154.5221,154.5775,153.6068,153.7455,10343.0
2017-07-26 10:00:00,166.46,166.52,166.04,166.04,4509.0,153.8934,153.9489,153.5051,153.5051,4509.0
2017-07-26 10:30:00,166.05,166.58,165.91,166.4,30055.0,153.5144,154.0044,153.3849,153.8379,30055.0
2017-07-26 11:00:00,166.45,166.61,166.32,166.32,6370.0,153.8842,154.0321,153.764,153.764,6370.0
2017-07-26 11:30:00,166.35,166.35,165.96,165.96,2616.0,153.7917,153.7917,153.4312,153.4312,2616.0
2017-07-26 12:00:00,165.96,166.39,165.96,166.33,7000.0,153.4312,153.8287,153.4312,153.7732,7000.0
2017-07-26 12:30:00,166.27,166.45,166.27,166.44,6167.0,153.7178,153.8842,153.7178,153.8749,6167.0
2017-07-26 13:00:00,166.38,166.45,166.24,166.41,7286.0,153.8195,153.8842,153.69,153.8472,7286.0
2017-07-26 13:30:00,166.45,166.46,166.31,166.31,10941.0,153.8842,153.8934,153.7547,153.7547,10941.0
2017-07-26 14:00:00,166.35,166.39,166.1,166.2,3511.0,153.7917,153.8287,153.5606,153.653,3511.0
2017-07-26 14:30:00,166.19,166.19,165.97,165.97,5096.0,153.6438,153.6438,153.4404,153.4404,5096.0
2017-07-26 15:00:00,165.94,166.07,165.6,166.01,8725.0,153.4127,153.5329,153.0983,153.4774,8725.0
2017-07-26 15:30:00,166.01,166.04,165.42,165.42,46952.0,153.4774,153.5051,152.9319,152.9319,46952.0
2017-07-27 09:30:00,165.71,165.71,164.23,164.71,12163.0,153.2,153.2,151.8318,152.2755,12163.0
2017-07-27 10:00:00,164.67,164.68,163.62,163.94,8492.0,152.2385,152.2478,151.2678,151.5637,8492.0
2017-07-27 10:30:00,163.91,164.17,163.7,163.72,8808.0,151.5359,151.7763,151.3418,151.3603,8808.0
2017-07-27 11:00:00,163.69,163.69,163.14,163.14,14815.0,151.3325,151.3325,150.824,150.824,14815.0
2017-07-27 11:30:00,163.2,163.63,163.2,163.44,15138.0,150.8795,151.2771,150.8795,151.1014,15138.0
2017-07-27 12:00:00,163.42,163.63,163.21,163.45,8550.0,151.0829,151.2771,150.8888,151.1106,8550.0
2017-07-27 12:30:00,163.41,163.54,163.14,163.14,17256.0,151.0737,151.1939,150.824,150.824,17256.0
2017-07-27 13:00:00,163.25,164.04,163.25,163.3,15780.0,150.9257,151.6561,150.9257,150.972,15780.0
2017-07-27 13:30:00,163.31,163.57,163.06,163.37,12053.0,150.9812,151.2216,150.7501,151.0367,12053.0
2017-07-27 14:00:00,163.48,163.9,163.38,163.75,8372.0,151.1384,151.5267,151.0459,151.388,8372.0
2017-07-27 14:30:00,163.73,163.91,163.52,163.77,16088.0,151.3695,151.5359,151.1754,151.4065,16088.0
2017-07-27 15:00:00,163.77,164.18,163.68,164.17,14517.0,151.4065,151.7855,151.3233,151.7763,14517.0
2017-07-27 15:30:00,164.13,164.79,164.07,164.74,36919.0,151.7393,152.3495,151.6838,152.3033,36919.0
2017-07-28 09:30:00,163.84,165.9,163.84,165.66,32356.0,151.4712,153.3757,151.4712,153.1538,32356.0
2017-07-28 10:00:00,165.55,165.86,164.75,165.05,35307.0,153.0521,153.3387,152.3125,152.5899,35307.0
2017-07-28 10:30:00,165.08,165.62,165.07,165.26,19514.0,152.6176,153.1168,152.6083,152.784,19514.0
2017-07-28 11:00:00,165.37,165.39,164.77,164.91,24801.0,152.8857,152.9042,152.331,152.4604,24801.0
2017-07-28 11:30:00,164.99,165.11,164.75,165.01,11193.0,152.5344,152.6453,152.3125,152.5529,11193.0
2017-07-28 12:00:00,165.07,165.07,164.35,164.36,10550.0,152.6083,152.6083,151.9427,151.9519,10550.0
2017-07-28 12:30:00,164.54,164.54,164.04,164.07,7687.0,152.1184,152.1184,151.6561,151.6838,7687.0
2017-07-28 13:00:00,164.08,164.65,163.85,164.51,6835.0,151.6931,152.2201,151.4804,152.0906,6835.0
2017-07-28 13:30:00,164.57,165.0,164.57,164.98,6819.0,152.1461,152.5436,152.1461,152.5251,6819.0
2017-07-28 14:00:00,164.93,165.1,164.71,164.74,13401.0,152.4789,152.6361,152.2755,152.3033,13401.0
2017-07-28 14:30:00,164.63,165.01,164.55,164.88,9159.0,152.2016,152.5529,152.1276,152.4327,9159.0
2017-07-28 15:00:00,164.88,165.14,164.83,164.96,10424.0,152.4327,152.6731,152.3865,152.5067,10424.0
2017-07-28 15:30:00,164.96,165.19,164.86,164.96,22678.0,152.5067,152.7193,152.4142,152.5067,22678.0
2017-07-31 09:30:00,165.38,165.61,164.96,165.05,16225.0,152.8949,153.1076,152.5067,152.5899,16225.0
2017-07-31 10:00:00,165.1,165.46,165.05,165.16,5430.0,152.6361,152.9689,152.5899,152.6916,5430.0
2017-07-31 10:30:00,165.12,165.29,164.94,165.28,6151.0,152.6546,152.8117,152.4882,152.8025,6151.0
2017-07-31 11:00:00,165.24,165.75,165.19,165.67,4801.0,152.7655,153.237,152.7193,153.1631,4801.0
2017-07-31 11:30:00,165.73,165.99,165.69,165.99,8100.0,153.2185,153.4589,153.1815,153.4589,8100.0
2017-07-31 12:00:00,165.91,166.05,165.37,165.98,14035.0,153.3849,153.5144,152.8857,153.4496,14035.0
2017-07-31 12:30:00,166.04,166.44,165.92,166.31,15079.0,153.5051,153.8749,153.3942,153.7547,15079.0
2017-07-31 13:00:00,166.38,166.78,166.27,166.64,12504.0,153.8195,154.1893,153.7178,154.0598,12504.0
2017-07-31 13:30:00,166.64,166.64,166.2,166.64,15076.0,154.0598,154.0598,153.653,154.0598,15076.0
2017-07-31 14:00:00,166.66,166.81,166.61,166.79,7371.0,154.0783,154.217,154.0321,154.1985,7371.0
2017-07-31 14:30:00,166.78,167.3,166.78,167.27,11619.0,154.1893,154.67,154.1893,154.6423,11619.0
2017-07-31 15:00:00,167.24,167.83,167.24,167.83,16060.0,154.6145,155.16,154.6145,155.16,16060.0
2017-07-31 15:30:00,167.87,168.21,167.2,167.23,49792.0,155.197,155.5113,154.5775,154.6053,49792.0
2017-08-01 09:30:00,168.1,168.37,166.65,167.93,32230.0,155.4096,155.6592,154.0691,155.2524,32230.0
2017-08-01 10:00:00,167.8,168.06,167.35,167.71,14087.0,155.1323,155.3726,154.7162,155.049,14087.0
2017-08-01 10:30:00,167.64,167.9,167.64,167.9,8500.0,154.9843,155.2247,154.9843,155.2247,8500.0
2017-08-01 11:00:00,167.91,167.96,166.74,167.19,14689.0,155.2339,155.2802,154.1523,154.5683,14689.0
2017-08-01 11:30:00,167.13,167.13,166.01,166.37,13095.0,154.5128,154.5128,153.4774,153.8102,13095.0
2017-08-01 12:00:00,166.49,166.5,165.38,165.38,38505.0,153.9211,153.9304,152.8949,152.8949,38505.0
2017-08-01 12:30:00,165.44,165.86,165.09,165.41,28420.0,152.9504,153.3387,152.6268,152.9227,28420.0
2017-08-01 13:00:00,165.29,166.94,164.98,166.55,25100.0,152.8117,154.3372,152.5251,153.9766,25100.0
2017-08-01 13:30:00,166.32,166.54,165.71,166.46,4238.0,153.764,153.9674,153.2,153.8934,4238.0
2017-08-01 14:00:00,166.59,166.62,165.3,165.59,18443.0,154.0136,154.0413,152.821,153.0891,18443.0
2017-08-01 14:30:00,165.56,165.86,165.26,165.42,29239.0,153.0614,153.3387,152.784,152.9319,29239.0
2017-08-01 15:00:00,165.42,165.81,165.21,165.51,24844.0,152.9319,153.2925,152.7378,153.0151,24844.0
2017-08-01 15:30:00,165.6,165.89,165.24,165.72,40792.0,153.0983,153.3664,152.7655,153.2093,40792.0
2017-08-02 09:30:00,165.79,165.79,164.12,164.52,10093.0,153.274,153.274,151.7301,152.0999,10093.0
2017-08-02 10:00:00,164.62,164.86,164.25,164.25,5973.0,152.1923,152.4142,151.8503,151.8503,5973.0
2017-08-02 10:30:00,164.35,164.49,163.53,163.53,6930.0,151.9427,152.0721,151.1846,151.1846,6930.0
2017-08-02 11:00:00,163.65,163.69,163.05,163.32,8538.0,151.2955,151.3325,150.7408,150.9905,8538.0
2017-08-02 11:30:00,163.32,163.43,162.9,163.23,10106.0,150.9905,151.0922,150.6022,150.9073,10106.0
2017-08-02 12:00:00,163.03,163.43,163.03,163.41,4480.0,150.7224,151.0922,150.7224,151.0737,4480.0
2017-08-02 12:30:00,163.42,163.76,163.42,163.7,3264.0,151.0829,151.3972,151.0829,151.3418,3264.0
2017-08-02 13:00:00,163.68,163.69,163.42,163.57,3119.0,151.3233,151.3325,151.0829,151.2216,3119.0
2017-08-02 13:30:00,163.57,163.78,163.52,163.74,6000.0,151.2216,151.4157,151.1754,151.3788,6000.0
2017-08-02 14:00:00,163.76,164.29,163.69,164.18,12314.0,151.3972,151.8872,151.3325,151.7855,12314.0
2017-08-02 14:30:00,164.11,164.4,163.8,164.03,13523.0,151.7208,151.9889,151.4342,151.6469,13523.0
2017-08-02 15:00:00,164.02,164.53,163.91,164.41,11259.0,151.6376,152.1091,151.5359,151.9982,11259.0
2017-08-02 15:30:00,164.38,164.7,164.32,164.4,25045.0,151.9704,152.2663,151.915,151.9889,25045.0
2017-08-03 09:30:00,163.9,165.4,163.65,164.46,18639.0,151.5267,152.9134,151.2955,152.0444,18639.0
2017-08-03 10:00:00,164.6,164.96,164.55,164.9,5207.0,152.1738,152.5067,152.1276,152.4512,5207.0
2017-08-03 10:30:00,164.9,165.05,164.46,164.53,7744.0,152.4512,152.5899,152.0444,152.1091,7744.0
2017-08-03 11:00:00,164.6,164.72,164.3,164.39,8100.0,152.1738,152.2848,151.8965,151.9797,8100.0
2017-08-03 11:30:00,164.34,165.55,163.87,164.83,13607.0,151.9335,153.0521,151.4989,152.3865,13607.0
2017-08-03 12:00:00,164.8,164.8,164.19,164.67,3475.0,152.3587,152.3587,151.7948,152.2385,3475.0
2017-08-03 12:30:00,164.55,164.55,163.89,163.93,5791.0,152.1276,152.1276,151.5174,151.5544,5791.0
2017-08-03 13:00:00,164.0,164.09,163.88,164.0,6580.0,151.6191,151.7023,151.5082,151.6191,6580.0
2017-08-03 13:30:00,164.14,164.83,164.14,164.82,10200.0,151.7486,152.3865,151.7486,152.3772,10200.0
2017-08-03 14:00:00,164.69,164.89,164.39,164.74,7591.0,152.257,152.4419,151.9797,152.3033,7591.0
2017-08-03 14:30:00,164.73,164.74,164.44,164.63,17191.0,152.294,152.3033,152.0259,152.2016,17191.0
2017-08-03 15:00:00,164.67,164.77,164.52,164.67,11205.0,152.2385,152.331,152.0999,152.2385,11205.0
2017-08-03 15:30:00,164.7,164.9,164.43,164.85,24216.0,152.2663,152.4512,152.0167,152.405,24216.0
2017-08-04 09:30:00,165.22,165.22,163.46,164.38,12832.0,152.747,152.747,151.1199,151.9704,12832.0
2017-08-04 10:00:00,164.42,164.52,164.24,164.25,6161.0,152.0074,152.0999,151.841,151.8503,6161.0
2017-08-04 10:30:00,164.26,164.26,163.75,163.75,1638.0,151.8595,151.8595,151.388,151.388,1638.0
2017-08-04 11:00:00,163.68,164.16,163.68,164.01,5229.0,151.3233,151.767,151.3233,151.6284,5229.0
2017-08-04 11:30:00,164.03,164.07,163.79,163.82,4209.0,151.6469,151.6838,151.425,151.4527,4209.0
2017-08-04 12:00:00,163.7,163.7,162.9,162.94,16708.0,151.3418,151.3418,150.6022,150.6391,16708.0
2017-08-04 12:30:00,162.95,163.44,162.95,163.32,7902.0,150.6484,151.1014,150.6484,150.9905,7902.0
2017-08-04 13:00:00,163.33,163.47,163.12,163.38,8101.0,150.9997,151.1291,150.8056,151.0459,8101.0
2017-08-04 13:30:00,163.33,163.7,163.33,163.66,2975.0,150.9997,151.3418,150.9997,151.3048,2975.0
2017-08-04 14:00:00,163.6,163.71,163.56,163.56,2100.0,151.2493,151.351,151.2123,151.2123,2100.0
2017-08-04 14:30:00,163.54,163.98,163.51,163.83,6192.0,151.1939,151.6006,151.1661,151.462,6192.0
2017-08-04 15:00:00,163.78,163.83,163.62,163.69,8344.0,151.4157,151.462,151.2678,151.3325,8344.0
2017-08-04 15:30:00,163.71,163.84,163.62,163.8,50138.0,151.351,151.4712,151.2678,151.4342,50138.0
2017-08-07 09:30:00,163.86,164.84,163.39,163.9,26928.0,151.4897,152.3957,151.0552,151.5267,26928.0
2017-08-07 10:00:00,164.1,164.1,163.32,163.41,3673.0,151.7116,151.7116,150.9905,151.0737,3673.0
2017-08-07 10:30:00,163.29,163.3,163.01,163.12,4826.0,150.9627,150.972,150.7039,150.8056,4826.0
2017-08-07 11:00:00,163.12,163.17,162.86,162.88,2500.0,150.8056,150.8518,150.5652,150.5837,2500.0
2017-08-07 11:30:00,162.95,163.41,162.83,163.35,12225.0,150.6484,151.0737,150.5375,151.0182,12225.0
2017-08-07 12:00:00,163.42,163.52,163.27,163.31,4080.0,151.0829,151.1754,150.9442,150.9812,4080.0
2017-08-07 12:30:00,163.42,163.43,162.66,163.03,25557.0,151.0829,151.0922,150.3803,150.7224,25557.0
2017-08-07 13:00:00,162.99,163.05,162.55,162.56,6254.0,150.6854,150.7408,150.2786,150.2878,6254.0
2017-08-07 13:30:00,162.53,162.6,162.48,162.51,5641.0,150.2601,150.3248,150.2139,150.2416,5641.0
2017-08-07 14:00:00,162.57,162.72,162.5,162.62,7447.0,150.2971,150.4358,150.2324,150.3433,7447.0
2017-08-07 14:30:00,162.68,162.68,162.57,162.63,3815.0,150.3988,150.3988,150.2971,150.3526,3815.0
2017-08-07 15:00:00,162.64,162.64,162.23,162.26,10854.0,150.3618,150.3618,149.9827,150.0105,10854.0
2017-08-07 15:30:00,162.26,162.53,162.19,162.43,25206.0,150.0105,150.2601,149.9458,150.1676,25206.0
2017-08-08 09:30:00,162.4,162.45,161.15,161.66,16376.0,150.1399,150.1861,148.9843,149.4558,16376.0
2017-08-08 10:00:00,161.35,161.81,161.35,161.72,2779.0,149.1692,149.5945,149.1692,149.5113,2779.0
2017-08-08 10:30:00,161.74,161.85,161.21,161.81,4063.0,149.5297,149.6314,149.0398,149.5945,4063.0
2017-08-08 11:00:00,161.99,162.11,161.49,161.79,8547.0,149.7609,149.8718,149.2986,149.576,8547.0
2017-08-08 11:30:00,162.14,162.14,161.1,161.32,6263.0,149.8995,149.8995,148.9381,149.1414,6263.0
2017-08-08 12:00:00,161.31,161.59,161.19,161.31,6540.0,149.1322,149.3911,149.0213,149.1322,6540.0
2017-08-08 12:30:00,161.4,161.43,161.02,161.11,4398.0,149.2154,149.2431,148.8641,148.9473,4398.0
2017-08-08 13:00:00,161.15,161.28,161.01,161.01,3697.0,148.9843,149.1045,148.8549,148.8549,3697.0
2017-08-08 13:30:00,160.94,161.15,160.89,161.05,10719.0,148.7901,148.9843,148.7439,148.8918,10719.0
2017-08-08 14:00:00,161.08,161.38,161.06,161.29,6776.0,148.9196,149.1969,148.9011,149.1137,6776.0
2017-08-08 14:30:00,161.17,161.43,161.02,161.02,9070.0,149.0028,149.2431,148.8641,148.8641,9070.0
2017-08-08 15:00:00,161.02,161.36,160.94,161.01,10439.0,148.8641,149.1784,148.7901,148.8549,10439.0
2017-08-08 15:30:00,161.08,161.14,160.67,160.98,35174.0,148.9196,148.975,148.5405,148.8271,35174.0
2017-08-09 09:30:00,160.61,161.14,160.31,160.69,28271.0,148.485,148.975,148.2077,148.559,28271.0
2017-08-09 10:00:00,160.7,160.73,159.67,159.81,5954.0,148.5683,148.596,147.616,147.7454,5954.0
2017-08-09 10:30:00,159.83,160.33,159.82,160.28,8440.0,147.7639,148.2262,147.7547,148.18,8440.0
2017-08-09 11:00:00,160.27,160.47,160.12,160.41,6032.0,148.1707,148.3556,148.032,148.3001,6032.0
2017-08-09 11:30:00,160.36,160.6,160.02,160.5,29979.0,148.2539,148.4758,147.9396,148.3834,29979.0
2017-08-09 12:00:00,160.65,161.0,160.53,160.93,9339.0,148.522,148.8456,148.4111,148.7809,9339.0
2017-08-09 12:30:00,160.85,160.99,160.78,160.88,4800.0,148.7069,148.8364,148.6422,148.7347,4800.0
2017-08-09 13:00:00,160.89,161.17,160.88,161.14,7735.0,148.7439,149.0028,148.7347,148.975,7735.0
2017-08-09 13:30:00,161.19,161.5,161.05,161.17,9430.0,149.0213,149.3079,148.8918,149.0028,9430.0
2017-08-09 14:00:00,161.16,161.19,160.8,161.01,11325.0,148.9935,149.0213,148.6607,148.8549,11325.0
2017-08-09 14:30:00,161.06,161.66,160.94,161.66,21891.0,148.9011,149.4558,148.7901,149.4558,21891.0
2017-08-09 15:00:00,161.68,162.27,161.56,162.09,31509.0,149.4743,150.0197,149.3633,149.8533,31509.0
2017-08-09 15:30:00,162.1,162.74,161.99,162.28,60165.0,149.8626,150.4542,149.7609,150.029,60165.0
2017-08-10 09:30:00,161.88,163.04,159.86,160.26,23074.0,149.6592,150.7316,147.7917,148.1615,23074.0
2017-08-10 10:00:00,160.38,160.55,158.5,159.08,24138.0,148.2724,148.4296,146.5343,147.0706,24138.0
2017-08-10 10:30:00,159.24,159.45,158.03,158.13,16353.0,147.2185,147.4126,146.0998,146.1923,16353.0
2017-08-10 11:00:00,158.18,158.35,157.52,157.53,16465.0,146.2385,146.3957,145.6283,145.6376,16465.0
2017-08-10 11:30:00,157.73,158.67,157.69,158.29,10415.0,145.8225,146.6915,145.7855,146.3402,10415.0
2017-08-10 12:00:00,158.29,158.6,157.98,158.2,10121.0,146.3402,146.6268,146.0536,146.257,10121.0
2017-08-10 12:30:00,158.15,158.83,157.78,158.53,56722.0,146.2108,146.8394,145.8687,146.5621,56722.0
2017-08-10 13:00:00,158.6,158.7,158.3,158.56,10386.0,146.6268,146.7192,146.3494,146.5898,10386.0
2017-08-10 13:30:00,158.56,158.95,158.38,158.79,9595.0,146.5898,146.9504,146.4234,146.8024,9595.0
2017-08-10 14:00:00,158.67,159.32,158.41,158.99,22585.0,146.6915,147.2924,146.4511,146.9873,22585.0
2017-08-10 14:30:00,159.08,159.95,159.08,159.55,14268.0,147.0706,147.8749,147.0706,147.5051,14268.0
2017-08-10 15:00:00,159.63,159.71,158.69,158.92,25001.0,147.579,147.653,146.71,146.9226,25001.0
2017-08-10 15:30:00,158.86,159.13,158.7,158.73,39957.0,146.8672,147.1168,146.7192,146.747,39957.0
2017-08-11 09:30:00,157.98,158.98,157.87,158.39,16472.0,146.0536,146.9781,145.9519,146.4326,16472.0
2017-08-11 10:00:00,158.44,158.44,157.76,158.28,10261.0,146.4789,146.4789,145.8502,146.3309,10261.0
2017-08-11 10:30:00,158.32,159.37,158.32,159.19,16257.0,146.3679,147.3387,146.3679,147.1722,16257.0
2017-08-11 11:00:00,159.15,159.27,158.76,158.81,9357.0,147.1353,147.2462,146.7747,146.8209,9357.0
2017-08-11 11:30:00,158.83,158.95,158.69,158.71,8014.0,146.8394,146.9504,146.71,146.7285,8014.0
2017-08-11 12:00:00,158.7,158.7,158.41,158.57,6665.0,146.7192,146.7192,146.4511,146.5991,6665.0
2017-08-11 12:30:00,158.61,158.63,158.13,158.13,5485.0,146.636,146.6545,146.1923,146.1923,5485.0
2017-08-11 13:00:00,158.09,158.5,158.09,158.34,7408.0,146.1553,146.5343,146.1553,146.3864,7408.0
2017-08-11 13:30:00,158.39,158.73,158.15,158.61,13927.0,146.4326,146.747,146.2108,146.636,13927.0
2017-08-11 14:00:00,158.6,158.83,158.44,158.62,8940.0,146.6268,146.8394,146.4789,146.6453,8940.0
2017-08-11 14:30:00,158.59,158.61,158.08,158.46,13538.0,146.6175,146.636,146.146,146.4974,13538.0
2017-08-11 15:00:00,158.53,158.8,158.41,158.79,17320.0,146.5621,146.8117,146.4511,146.8024,17320.0
2017-08-11 15:30:00,158.86,159.28,158.7,158.84,33963.0,146.8672,147.2555,146.7192,146.8487,33963.0
2017-08-14 09:30:00,160.06,160.06,159.34,159.89,4102.0,147.9766,147.9766,147.3109,147.8194,4102.0
2017-08-14 10:00:00,160.07,160.9,159.84,160.9,7452.0,147.9858,148.7532,147.7732,148.7532,7452.0
2017-08-14 10:30:00,161.07,161.73,161.05,161.73,4104.0,148.9103,149.5205,148.8918,149.5205,4104.0
2017-08-14 11:00:00,161.71,161.85,161.31,161.85,9606.0,149.502,149.6314,149.1322,149.6314,9606.0
2017-08-14 11:30:00,161.71,161.98,161.51,161.51,7733.0,149.502,149.7516,149.3171,149.3171,7733.0
2017-08-14 12:00:00,161.69,161.86,161.57,161.63,1879.0,149.4835,149.6407,149.3726,149.428,1879.0
2017-08-14 12:30:00,161.58,161.69,161.35,161.56,3252.0,149.3818,149.4835,149.1692,149.3633,3252.0
2017-08-14 13:00:00,161.63,161.75,161.55,161.55,3572.0,149.428,149.539,149.3541,149.3541,3572.0
2017-08-14 13:30:00,161.59,161.84,161.37,161.43,8227.0,149.3911,149.6222,149.1877,149.2431,8227.0
2017-08-14 14:00:00,161.52,161.6,161.39,161.6,3061.0,149.3263,149.4003,149.2062,149.4003,3061.0
2017-08-14 14:30:00,161.6,161.66,161.19,161.22,5061.0,149.4003,149.4558,149.0213,149.049,5061.0
2017-08-14 15:00:00,161.27,161.67,161.27,161.48,7247.0,149.0952,149.465,149.0952,149.2894,7247.0
2017-08-14 15:30:00,161.47,161.69,161.16,161.48,29061.0,149.2801,149.4835,148.9935,149.2894,29061.0
2017-08-15 09:30:00,161.57,161.57,161.07,161.41,3401.0,149.3726,149.3726,148.9103,149.2247,3401.0
2017-08-15 10:00:00,161.36,161.94,161.33,161.33,7413.0,149.1784,149.7146,149.1507,149.1507,7413.0
2017-08-15 10:30:00,161.39,161.55,160.97,161.24,10199.0,149.2062,149.3541,148.8179,149.0675,10199.0
2017-08-15 11:00:00,161.14,161.4,161.06,161.26,3600.0,148.975,149.2154,148.9011,149.086,3600.0
2017-08-15 11:30:00,161.32,161.42,161.16,161.32,3519.0,149.1414,149.2339,148.9935,149.1414,3519.0
2017-08-15 12:00:00,161.33,161.52,161.2,161.26,8735.0,149.1507,149.3263,149.0305,149.086,8735.0
2017-08-15 12:30:00,161.27,161.67,161.25,161.66,4300.0,149.0952,149.465,149.0767,149.4558,4300.0
2017-08-15 13:00:00,161.61,161.66,161.44,161.66,2922.0,149.4096,149.4558,149.2524,149.4558,2922.0
2017-08-15 13:30:00,161.56,161.67,161.37,161.39,2314.0,149.3633,149.465,149.1877,149.2062,2314.0
2017-08-15 14:00:00,161.31,161.91,161.31,161.88,8011.0,149.1322,149.6869,149.1322,149.6592,8011.0
2017-08-15 14:30:00,161.81,161.84,161.62,161.64,1933.0,149.5945,149.6222,149.4188,149.4373,1933.0
2017-08-15 15:00:00,161.69,162.58,161.46,162.58,17737.0,149.4835,150.3063,149.2709,150.3063,17737.0
2017-08-15 15:30:00,162.47,162.72,162.16,162.19,44862.0,150.2046,150.4358,149.918,149.9458,44862.0
2017-08-16 09:30:00,162.41,162.41,161.9,162.34,5834.0,150.1492,150.1492,149.6777,150.0844,5834.0
2017-08-16 10:00:00,162.5,163.09,162.28,163.03,5075.0,150.2324,150.7778,150.029,150.7224,5075.0
2017-08-16 10:30:00,163.1,163.65,163.1,163.3,5650.0,150.7871,151.2955,150.7871,150.972,5650.0
2017-08-16 11:00:00,163.14,163.36,163.12,163.14,3397.0,150.824,151.0274,150.8056,150.824,3397.0
2017-08-16 11:30:00,163.3,163.83,163.3,163.59,5277.0,150.972,151.462,150.972,151.2401,5277.0
2017-08-16 12:00:00,163.64,164.18,163.64,163.95,4300.0,151.2863,151.7855,151.2863,151.5729,4300.0
2017-08-16 12:30:00,163.93,164.07,163.86,163.99,6838.0,151.5544,151.6838,151.4897,151.6099,6838.0
2017-08-16 13:00:00,164.05,164.21,163.8,164.21,7546.0,151.6654,151.8133,151.4342,151.8133,7546.0
2017-08-16 13:30:00,164.14,164.54,164.02,164.54,17923.0,151.7486,152.1184,151.6376,152.1184,17923.0
2017-08-16 14:00:00,164.5,164.51,164.28,164.33,7089.0,152.0814,152.0906,151.878,151.9242,7089.0
2017-08-16 14:30:00,164.38,164.48,164.22,164.28,11815.0,151.9704,152.0629,151.8225,151.878,11815.0
2017-08-16 15:00:00,164.29,164.35,164.14,164.26,14148.0,151.8872,151.9427,151.7486,151.8595,14148.0
2017-08-16 15:30:00,164.19,164.27,163.47,163.63,29608.0,151.7948,151.8687,151.1291,151.2771,29608.0
2017-08-17 09:30:00,163.58,163.89,162.99,163.51,9243.0,151.2308,151.5174,150.6854,151.1661,9243.0
2017-08-17 10:00:00,163.24,163.33,162.75,162.76,8879.0,150.9165,150.9997,150.4635,150.4727,8879.0
2017-08-17 10:30:00,162.86,163.57,162.86,163.56,4400.0,150.5652,151.2216,150.5652,151.2123,4400.0
2017-08-17 11:00:00,163.43,163.68,163.43,163.53,900.0,151.0922,151.3233,151.0922,151.1846,900.0
2017-08-17 11:30:00,163.18,163.31,162.66,163.05,8000.0,150.861,150.9812,150.3803,150.7408,8000.0
2017-08-17 12:00:00,163.16,163.33,162.78,163.03,6410.0,150.8425,150.9997,150.4912,150.7224,6410.0
2017-08-17 12:30:00,163.06,163.08,162.83,162.84,2546.0,150.7501,150.7686,150.5375,150.5467,2546.0
2017-08-17 13:00:00,162.91,163.02,162.53,162.66,2885.0,150.6114,150.7131,150.2601,150.3803,2885.0
2017-08-17 13:30:00,162.54,162.68,162.5,162.66,1300.0,150.2693,150.3988,150.2324,150.3803,1300.0
2017-08-17 14:00:00,162.57,162.65,161.93,162.2,5858.0,150.2971,150.371,149.7054,149.955,5858.0
2017-08-17 14:30:00,162.21,162.27,162.09,162.25,2010.0,149.9643,150.0197,149.8533,150.0012,2010.0
2017-08-17 15:00:00,162.21,162.21,161.58,161.91,5659.0,149.9643,149.9643,149.3818,149.6869,5659.0
2017-08-17 15:30:00,161.82,162.26,161.09,161.1,25901.0,149.6037,150.0105,148.9288,148.9381,25901.0
2017-08-18 09:30:00,160.62,160.91,159.41,160.82,3366.0,148.4943,148.7624,147.3756,148.6792,3366.0
2017-08-18 10:00:00,160.13,160.76,160.13,160.49,3956.0,148.0413,148.6237,148.0413,148.3741,3956.0
2017-08-18 10:30:00,160.27,160.56,160.06,160.26,3112.0,148.1707,148.4388,147.9766,148.1615,3112.0
2017-08-18 11:00:00,160.2,160.67,159.78,160.47,11542.0,148.106,148.5405,147.7177,148.3556,11542.0
2017-08-18 11:30:00,160.54,160.67,159.99,160.32,3300.0,148.4203,148.5405,147.9119,148.2169,3300.0
2017-08-18 12:00:00,160.21,160.9,160.06,160.74,7568.0,148.1152,148.7532,147.9766,148.6052,7568.0
2017-08-18 12:30:00,160.6,160.78,160.09,160.35,4564.0,148.4758,148.6422,148.0043,148.2447,4564.0
2017-08-18 13:00:00,160.38,160.69,160.33,160.64,9776.0,148.2724,148.559,148.2262,148.5128,9776.0
2017-08-18 13:30:00,160.84,160.85,160.56,160.69,3831.0,148.6977,148.7069,148.4388,148.559,3831.0
2017-08-18 14:00:00,160.68,161.89,160.48,161.0,36331.0,148.5498,149.6684,148.3649,148.8456,36331.0
2017-08-18 14:30:00,160.8,160.95,160.28,160.28,20081.0,148.6607,148.7994,148.18,148.18,20081.0
2017-08-18 15:00:00,160.31,160.4,159.63,159.63,22038.0,148.2077,148.2909,147.579,147.579,22038.0
2017-08-18 15:30:00,159.63,159.67,158.99,159.0,51846.0,147.579,147.616,146.9873,146.9966,51846.0
2017-08-21 09:30:00,158.94,159.59,158.69,158.92,5464.0,146.9411,147.5421,146.71,146.9226,5464.0
2017-08-21 10:00:00,158.6,158.72,157.87,158.58,34159.0,146.6268,146.7377,145.9519,146.6083,34159.0
2017-08-21 10:30:00,158.85,159.21,158.61,158.74,19587.0,146.8579,147.1907,146.636,146.7562,19587.0
2017-08-21 11:00:00,158.73,159.22,158.68,159.12,35378.0,146.747,147.2,146.7007,147.1075,35378.0
2017-08-21 11:30:00,158.77,159.12,158.66,158.84,29837.0,146.784,147.1075,146.6823,146.8487,29837.0
2017-08-21 12:00:00,158.8,159.31,158.71,159.05,21125.0,146.8117,147.2832,146.7285,147.0428,21125.0
2017-08-21 12:30:00,159.07,159.34,158.74,158.78,18661.0,147.0613,147.3109,146.7562,146.7932,18661.0
2017-08-21 13:00:00,158.85,159.39,158.81,159.39,18415.0,146.8579,147.3571,146.8209,147.3571,18415.0
2017-08-21 13:30:00,159.36,159.4,159.09,159.12,3327.0,147.3294,147.3664,147.0798,147.1075,3327.0
2017-08-21 14:00:00,159.15,159.19,158.87,158.9,27418.0,147.1353,147.1722,146.8764,146.9041,27418.0
2017-08-21 14:30:00,158.9,159.16,158.64,159.14,9912.0,146.9041,147.1445,146.6638,147.126,9912.0
2017-08-21 15:00:00,158.99,159.29,158.87,159.04,37612.0,146.9873,147.2647,146.8764,147.0336,37612.0
2017-08-21 15:30:00,159.03,159.22,158.72,158.77,29962.0,147.0243,147.2,146.7377,146.784,29962.0
2017-08-22 09:30:00,158.85,158.9,158.19,158.84,18567.0,146.8579,146.9041,146.2477,146.8487,18567.0
2017-08-22 10:00:00,158.7,159.48,158.7,159.31,10500.0,146.7192,147.4404,146.7192,147.2832,10500.0
2017-08-22 10:30:00,159.43,159.46,158.67,159.09,30473.0,147.3941,147.4219,146.6915,147.0798,30473.0
2017-08-22 11:00:00,159.27,159.4,158.9,159.23,17312.0,147.2462,147.3664,146.9041,147.2092,17312.0
2017-08-22 11:30:00,159.19,159.78,158.88,159.67,20574.0,147.1722,147.7177,146.8857,147.616,20574.0
2017-08-22 12:00:00,159.64,159.74,159.35,159.39,15155.0,147.5883,147.6807,147.3202,147.3571,15155.0
2017-08-22 12:30:00,159.46,159.64,159.3,159.5,8953.0,147.4219,147.5883,147.2739,147.4588,8953.0
2017-08-22 13:00:00,159.53,160.13,159.4,160.12,14814.0,147.4866,148.0413,147.3664,148.032,14814.0
2017-08-22 13:30:00,160.07,160.17,159.94,160.08,11009.0,147.9858,148.0783,147.8656,147.9951,11009.0
2017-08-22 14:00:00,160.03,160.66,160.02,160.62,10989.0,147.9488,148.5313,147.9396,148.4943,10989.0
2017-08-22 14:30:00,160.62,160.9,160.61,160.79,10633.0,148.4943,148.7532,148.485,148.6515,10633.0
2017-08-22 15:00:00,160.69,160.69,160.27,160.42,9827.0,148.559,148.559,148.1707,148.3094,9827.0
2017-08-22 15:30:00,160.39,160.74,160.21,160.62,23543.0,148.2817,148.6052,148.1152,148.4943,23543.0
2017-08-23 09:30:00,159.96,160.05,159.22,159.47,23451.0,147.8841,147.9673,147.2,147.4311,23451.0
2017-08-23 10:00:00,159.46,159.51,159.03,159.08,3890.0,147.4219,147.4681,147.0243,147.0706,3890.0
2017-08-23 10:30:00,159.43,159.51,158.76,159.36,17833.0,147.3941,147.4681,146.7747,147.3294,17833.0
2017-08-23 11:00:00,159.4,159.47,159.21,159.47,1833.0,147.3664,147.4311,147.1907,147.4311,1833.0
2017-08-23 11:30:00,159.32,159.57,159.3,159.3,1201.0,147.2924,147.5236,147.2739,147.2739,1201.0
2017-08-23 12:00:00,159.32,159.56,159.31,159.47,2478.0,147.2924,147.5143,147.2832,147.4311,2478.0
2017-08-23 12:30:00,159.38,159.45,159.08,159.08,1603.0,147.3479,147.4126,147.0706,147.0706,1603.0
2017-08-23 13:00:00,159.11,159.11,157.91,158.38,36935.0,147.0983,147.0983,145.9889,146.4234,36935.0
2017-08-23 13:30:00,158.45,158.95,158.44,158.8,3484.0,146.4881,146.9504,146.4789,146.8117,3484.0
2017-08-23 14:00:00,158.88,159.29,158.72,159.15,21678.0,146.8857,147.2647,146.7377,147.1353,21678.0
2017-08-23 14:30:00,159.08,159.35,159.06,159.32,5000.0,147.0706,147.3202,147.0521,147.2924,5000.0
2017-08-23 15:00:00,159.23,159.25,158.29,158.9,15051.0,147.2092,147.2277,146.3402,146.9041,15051.0
2017-08-23 15:30:00,159.05,159.05,158.15,158.16,43478.0,147.0428,147.0428,146.2108,146.22,43478.0
2017-08-24 09:30:00,158.72,159.26,158.51,159.21,10455.0,146.7377,147.237,146.5436,147.1907,10455.0
2017-08-24 10:00:00,158.97,159.22,158.97,159.22,900.0,146.9689,147.2,146.9689,147.2,900.0
2017-08-24 10:30:00,159.37,159.96,159.12,159.94,18982.0,147.3387,147.8841,147.1075,147.8656,18982.0
2017-08-24 11:00:00,159.99,159.99,159.17,159.24,10600.0,147.9119,147.9119,147.1538,147.2185,10600.0
2017-08-24 11:30:00,159.31,159.33,159.1,159.32,1325.0,147.2832,147.3017,147.089,147.2924,1325.0
2017-08-24 12:00:00,159.21,159.25,157.91,158.12,17747.0,147.1907,147.2277,145.9889,146.183,17747.0
2017-08-24 12:30:00,158.12,158.88,158.12,158.71,3320.0,146.183,146.8857,146.183,146.7285,3320.0
2017-08-24 13:00:00,158.64,159.14,158.45,159.03,5610.0,146.6638,147.126,146.4881,147.0243,5610.0
2017-08-24 13:30:00,158.81,159.33,158.8,159.33,2873.0,146.8209,147.3017,146.8117,147.3017,2873.0
2017-08-24 14:00:00,159.27,159.27,158.91,159.04,5401.0,147.2462,147.2462,146.9134,147.0336,5401.0
2017-08-24 14:30:00,159.16,159.34,158.84,158.97,2860.0,147.1445,147.3109,146.8487,146.9689,2860.0
2017-08-24 15:00:00,158.97,159.28,158.8,159.06,3195.0,146.9689,147.2555,146.8117,147.0521,3195.0
2017-08-24 15:30:00,159.02,159.14,158.53,158.59,17099.0,147.0151,147.126,146.5621,146.6175,17099.0
2017-08-25 09:30:00,159.29,160.07,158.71,159.58,1806.0,147.2647,147.9858,146.7285,147.5328,1806.0
2017-08-25 10:00:00,159.6,160.23,159.09,159.61,4607.0,147.5513,148.1337,147.0798,147.5605,4607.0
2017-08-25 10:30:00,159.7,160.05,159.47,159.82,17599.0,147.6437,147.9673,147.4311,147.7547,17599.0
2017-08-25 11:00:00,159.75,159.75,159.12,159.53,4949.0,147.69,147.69,147.1075,147.4866,4949.0
2017-08-25 11:30:00,159.53,159.79,159.48,159.49,2100.0,147.4866,147.727,147.4404,147.4496,2100.0
2017-08-25 12:00:00,159.75,159.91,159.71,159.84,4363.0,147.69,147.8379,147.653,147.7732,4363.0
2017-08-25 12:30:00,159.78,159.95,159.69,159.95,1700.0,147.7177,147.8749,147.6345,147.8749,1700.0
2017-08-25 13:00:00,159.97,159.97,159.74,159.74,3583.0,147.8934,147.8934,147.6807,147.6807,3583.0
2017-08-25 13:30:00,159.82,159.85,159.42,159.58,5441.0,147.7547,147.7824,147.3849,147.5328,5441.0
2017-08-25 14:00:00,159.58,159.87,159.52,159.84,7206.0,147.5328,147.8009,147.4773,147.7732,7206.0
2017-08-25 14:30:00,159.89,159.94,159.77,159.91,4100.0,147.8194,147.8656,147.7085,147.8379,4100.0
2017-08-25 15:00:00,159.97,160.03,159.42,159.44,13655.0,147.8934,147.9488,147.3849,147.4034,13655.0
2017-08-25 15:30:00,159.47,159.54,159.22,159.31,31369.0,147.4311,147.4958,147.2,147.2832,31369.0
2017-08-28 09:30:00,158.98,159.25,158.18,158.18,15647.0,146.9781,147.2277,146.2385,146.2385,15647.0
2017-08-28 10:00:00,158.29,158.36,157.95,158.25,28463.0,146.3402,146.4049,146.0259,146.3032,28463.0
2017-08-28 10:30:00,158.37,158.37,157.59,158.05,11198.0,146.4142,146.4142,145.693,146.1183,11198.0
2017-08-28 11:00:00,157.99,158.09,157.45,157.54,4434.0,146.0628,146.1553,145.5636,145.6468,4434.0
2017-08-28 11:30:00,157.56,157.57,156.95,157.24,9419.0,145.6653,145.6745,145.1014,145.3695,9419.0
2017-08-28 12:00:00,157.2,157.49,157.17,157.19,4400.0,145.3325,145.6006,145.3047,145.3232,4400.0
2017-08-28 12:30:00,157.26,157.26,157.06,157.2,4820.0,145.3879,145.3879,145.203,145.3325,4820.0
2017-08-28 13:00:00,157.23,157.46,157.11,157.36,2891.0,145.3602,145.5729,145.2493,145.4804,2891.0
2017-08-28 13:30:00,157.39,157.45,157.01,157.27,9300.0,145.5081,145.5636,145.1568,145.3972,9300.0
2017-08-28 14:00:00,157.31,157.45,157.09,157.21,7196.0,145.4342,145.5636,145.2308,145.3417,7196.0
2017-08-28 14:30:00,157.2,157.22,156.83,156.83,10795.0,145.3325,145.351,144.9904,144.9904,10795.0
2017-08-28 15:00:00,156.96,157.66,156.96,157.55,25166.0,145.1106,145.7578,145.1106,145.6561,25166.0
2017-08-28 15:30:00,157.58,157.64,157.09,157.2,42993.0,145.6838,145.7393,145.2308,145.3325,42993.0
2017-08-29 09:30:00,155.75,156.7,155.59,156.28,3935.0,144.5104,145.3918,144.3619,145.0022,3935.0
2017-08-29 10:00:00,156.26,156.6,155.67,155.74,14350.0,144.9836,145.2991,144.4362,144.5011,14350.0
2017-08-29 10:30:00,155.8,155.98,155.51,155.51,7627.0,144.5568,144.7238,144.2877,144.2877,7627.0
2017-08-29 11:00:00,155.51,156.23,155.51,155.78,12040.0,144.2877,144.9558,144.2877,144.5382,12040.0
2017-08-29 11:30:00,155.8,156.62,155.73,156.5,7636.0,144.5568,145.3176,144.4918,145.2063,7636.0
2017-08-29 12:00:00,156.37,156.48,156.15,156.45,6294.0,145.0857,145.1877,144.8815,145.1599,6294.0
2017-08-29 12:30:00,156.44,156.71,156.36,156.48,4338.0,145.1506,145.4011,145.0764,145.1877,4338.0
2017-08-29 13:00:00,156.48,156.53,155.98,156.24,10164.0,145.1877,145.2341,144.7238,144.965,10164.0
2017-08-29 13:30:00,156.21,156.3,155.72,156.03,12770.0,144.9372,145.0207,144.4826,144.7702,12770.0
2017-08-29 14:00:00,155.82,155.82,155.32,155.55,8165.0,144.5753,144.5753,144.1114,144.3248,8165.0
2017-08-29 14:30:00,155.54,156.14,155.49,156.0,7502.0,144.3156,144.8723,144.2692,144.7424,7502.0
2017-08-29 15:00:00,156.05,156.15,155.76,156.07,8420.0,144.7888,144.8815,144.5197,144.8073,8420.0
2017-08-29 15:30:00,155.93,155.99,155.35,155.53,43352.0,144.6774,144.7331,144.1393,144.3063,43352.0
2017-08-30 09:30:00,155.51,155.51,155.09,155.45,5980.0,144.2877,144.2877,143.898,144.232,5980.0
2017-08-30 10:00:00,155.46,156.16,155.19,155.97,10517.0,144.2413,144.8908,143.9908,144.7145,10517.0
2017-08-30 10:30:00,156.17,156.17,155.76,155.84,15671.0,144.9001,144.9001,144.5197,144.5939,15671.0
2017-08-30 11:00:00,155.86,156.08,155.74,155.99,17800.0,144.6125,144.8166,144.5011,144.7331,17800.0
2017-08-30 11:30:00,156.01,156.1,155.7,155.8,8830.0,144.7516,144.8351,144.464,144.5568,8830.0
2017-08-30 12:00:00,155.99,156.31,155.99,156.01,7700.0,144.7331,145.03,144.7331,144.7516,7700.0
2017-08-30 12:30:00,156.05,156.48,156.05,156.44,2447.0,144.7888,145.1877,144.7888,145.1506,2447.0
2017-08-30 13:00:00,156.44,156.75,156.31,156.75,2942.0,145.1506,145.4382,145.03,145.4382,2942.0
2017-08-30 13:30:00,156.75,156.99,156.63,156.99,5404.0,145.4382,145.6609,145.3269,145.6609,5404.0
2017-08-30 14:00:00,156.9,157.18,156.79,157.18,12518.0,145.5774,145.8372,145.4753,145.8372,12518.0
2017-08-30 14:30:00,157.18,157.37,156.88,157.08,6808.0,145.8372,146.0135,145.5589,145.7444,6808.0
2017-08-30 15:00:00,157.18,157.23,156.93,157.19,7022.0,145.8372,145.8836,145.6052,145.8465,7022.0
2017-08-30 15:30:00,157.2,157.2,156.65,156.89,16542.0,145.8558,145.8558,145.3455,145.5681,16542.0
2017-08-31 09:30:00,157.18,157.94,156.93,157.08,7647.0,145.8372,146.5424,145.6052,145.7444,7647.0
2017-08-31 10:00:00,157.18,157.45,157.09,157.45,5853.0,145.8372,146.0877,145.7537,146.0877,5853.0
2017-08-31 10:30:00,157.43,157.67,157.16,157.54,9931.0,146.0692,146.2918,145.8186,146.1712,9931.0
2017-08-31 11:00:00,157.47,158.46,157.47,158.36,6668.0,146.1063,147.0248,146.1063,146.9321,6668.0
2017-08-31 11:30:00,158.35,158.4,158.1,158.22,4753.0,146.9228,146.9692,146.6908,146.8022,4753.0
2017-08-31 12:00:00,158.32,158.65,158.32,158.53,3370.0,146.8949,147.2011,146.8949,147.0898,3370.0
2017-08-31 12:30:00,158.57,158.57,157.83,158.03,13285.0,147.1269,147.1269,146.4403,146.6259,13285.0
2017-08-31 13:00:00,158.09,158.39,158.0,158.39,9801.0,146.6815,146.9599,146.598,146.9599,9801.0
2017-08-31 13:30:00,158.38,158.44,157.81,158.06,16188.0,146.9506,147.0063,146.4217,146.6537,16188.0
2017-08-31 14:00:00,157.89,158.09,157.42,157.74,20419.0,146.496,146.6815,146.0599,146.3568,20419.0
2017-08-31 14:30:00,157.66,158.02,157.59,157.84,23332.0,146.2826,146.6166,146.2176,146.4496,23332.0
2017-08-31 15:00:00,157.75,157.93,157.6,157.7,12913.0,146.3661,146.5331,146.2269,146.3197,12913.0
2017-08-31 15:30:00,157.79,157.83,157.08,157.17,47671.0,146.4032,146.4403,145.7444,145.8279,47671.0
2017-09-01 09:30:00,157.51,158.35,156.26,157.25,35238.0,146.1434,146.9228,144.9836,145.9022,35238.0
2017-09-01 10:00:00,157.15,158.28,156.29,157.77,17697.0,145.8094,146.8578,145.0114,146.3846,17697.0
2017-09-01 10:30:00,157.98,158.2,157.56,157.8,9398.0,146.5795,146.7836,146.1898,146.4125,9398.0
2017-09-01 11:00:00,157.83,158.19,157.82,157.91,10789.0,146.4403,146.7743,146.431,146.5145,10789.0
2017-09-01 11:30:00,157.84,157.91,157.57,157.77,5908.0,146.4496,146.5145,146.1991,146.3846,5908.0
2017-09-01 12:00:00,157.79,158.11,157.65,158.11,5034.0,146.4032,146.7001,146.2733,146.7001,5034.0
2017-09-01 12:30:00,158.04,158.31,157.85,158.07,5521.0,146.6351,146.8857,146.4589,146.663,5521.0
2017-09-01 13:00:00,158.0,158.16,157.82,158.16,4427.0,146.598,146.7465,146.431,146.7465,4427.0
2017-09-01 13:30:00,158.15,158.21,158.02,158.07,4015.0,146.7372,146.7929,146.6166,146.663,4015.0
2017-09-01 14:00:00,158.11,158.5,158.04,158.48,5092.0,146.7001,147.0619,146.6351,147.0434,5092.0
2017-09-01 14:30:00,158.4,158.59,158.26,158.59,8475.0,146.9692,147.1455,146.8393,147.1455,8475.0
2017-09-01 15:00:00,158.6,158.63,158.43,158.47,5904.0,147.1547,147.1826,146.997,147.0341,5904.0
2017-09-01 15:30:00,158.43,158.68,158.11,158.13,22216.0,146.997,147.229,146.7001,146.7186,22216.0
2017-09-05 09:30:00,157.68,158.7,157.48,158.36,6845.0,146.3011,147.2475,146.1156,146.9321,6845.0
2017-09-05 10:00:00,158.35,158.36,157.63,157.8,3320.0,146.9228,146.9321,146.2547,146.4125,3320.0
2017-09-05 10:30:00,157.8,157.84,156.75,156.83,11069.0,146.4125,146.4496,145.4382,145.5125,11069.0
2017-09-05 11:00:00,156.97,157.3,156.75,156.87,6406.0,145.6424,145.9485,145.4382,145.5496,6406.0
2017-09-05 11:30:00,156.98,157.25,156.95,157.09,6447.0,145.6516,145.9022,145.6238,145.7537,6447.0
2017-09-05 12:00:00,157.16,157.19,156.3,156.31,6998.0,145.8186,145.8465,145.0207,145.03,6998.0
2017-09-05 12:30:00,156.37,156.4,156.18,156.28,4250.0,145.0857,145.1135,144.9094,145.0022,4250.0
2017-09-05 13:00:00,156.35,156.92,155.88,156.86,21390.0,145.0671,145.596,144.631,145.5403,21390.0
2017-09-05 13:30:00,156.71,156.94,156.49,156.75,13577.0,145.4011,145.6145,145.197,145.4382,13577.0
2017-09-05 14:00:00,156.81,156.97,156.63,156.73,9489.0,145.4939,145.6424,145.3269,145.4197,9489.0
2017-09-05 14:30:00,156.98,157.29,156.9,157.0,9589.0,145.6516,145.9393,145.5774,145.6702,9589.0
2017-09-05 15:00:00,157.01,157.28,156.71,157.11,11425.0,145.6795,145.93,145.4011,145.7723,11425.0
2017-09-05 15:30:00,157.06,157.55,156.96,157.5,65174.0,145.7259,146.1805,145.6331,146.1341,65174.0
2017-09-06 09:30:00,157.51,158.4,157.24,157.49,9054.0,146.1434,146.9692,145.8929,146.1248,9054.0
2017-09-06 10:00:00,157.7,157.91,157.18,157.73,10825.0,146.3197,146.5145,145.8372,146.3475,10825.0
2017-09-06 10:30:00,157.84,157.87,157.17,157.18,10505.0,146.4496,146.4774,145.8279,145.8372,10505.0
2017-09-06 11:00:00,157.22,157.38,156.99,157.19,20731.0,145.8743,146.0228,145.6609,145.8465,20731.0
2017-09-06 11:30:00,157.19,157.21,156.45,156.62,26565.0,145.8465,145.865,145.1599,145.3176,26565.0
2017-09-06 12:00:00,156.63,156.76,156.28,156.37,9529.0,145.3269,145.4475,145.0022,145.0857,9529.0
2017-09-06 12:30:00,156.31,156.82,156.15,156.66,13273.0,145.03,145.5032,144.8815,145.3547,13273.0
2017-09-06 13:00:00,156.67,157.34,156.6,156.93,28793.0,145.364,145.9857,145.2991,145.6052,28793.0
2017-09-06 13:30:00,156.94,157.37,156.86,156.9,11946.0,145.6145,146.0135,145.5403,145.5774,11946.0
2017-09-06 14:00:00,156.89,156.93,156.7,156.9,5864.0,145.5681,145.6052,145.3918,145.5774,5864.0
2017-09-06 14:30:00,156.86,157.12,156.81,157.09,12422.0,145.5403,145.7815,145.4939,145.7537,12422.0
2017-09-06 15:00:00,157.05,157.2,156.67,157.11,24692.0,145.7166,145.8558,145.364,145.7723,24692.0
2017-09-06 15:30:00,157.07,157.11,156.68,157.04,47332.0,145.7351,145.7723,145.3733,145.7073,47332.0
2017-09-07 09:30:00,157.2,157.7,156.82,157.44,5885.0,145.8558,146.3197,145.5032,146.0784,5885.0
2017-09-07 10:00:00,157.49,157.49,156.64,156.74,5800.0,146.1248,146.1248,145.3362,145.429,5800.0
2017-09-07 10:30:00,156.79,157.79,156.79,157.01,11003.0,145.4753,146.4032,145.4753,145.6795,11003.0
2017-09-07 11:00:00,157.09,157.28,156.69,156.95,8700.0,145.7537,145.93,145.3826,145.6238,8700.0
2017-09-07 11:30:00,156.97,157.55,156.85,157.24,20459.0,145.6424,146.1805,145.531,145.8929,20459.0
2017-09-07 12:00:00,157.25,157.59,157.13,157.45,37109.0,145.9022,146.2176,145.7908,146.0877,37109.0
2017-09-07 12:30:00,157.51,157.72,157.37,157.72,10482.0,146.1434,146.3382,146.0135,146.3382,10482.0
2017-09-07 13:00:00,157.72,158.08,157.44,157.63,17819.0,146.3382,146.6723,146.0784,146.2547,17819.0
2017-09-07 13:30:00,157.59,157.71,157.44,157.51,5642.0,146.2176,146.329,146.0784,146.1434,5642.0
2017-09-07 14:00:00,157.59,157.97,157.58,157.83,10151.0,146.2176,146.5702,146.2083,146.4403,10151.0
2017-09-07 14:30:00,157.81,157.81,157.5,157.52,4702.0,146.4217,146.4217,146.1341,146.1527,4702.0
2017-09-07 15:00:00,157.59,157.99,157.46,157.99,12996.0,146.2176,146.5888,146.097,146.5888,12996.0
2017-09-07 15:30:00,157.98,158.13,157.85,158.05,30556.0,146.5795,146.7186,146.4589,146.6444,30556.0
2017-09-08 09:30:00,157.74,158.2,157.27,158.03,9217.0,146.3568,146.7836,145.9207,146.6259,9217.0
2017-09-08 10:00:00,157.96,159.19,157.96,159.14,12672.0,146.5609,147.7022,146.5609,147.6558,12672.0
2017-09-08 10:30:00,158.92,159.8,158.92,159.78,5846.0,147.4516,148.2681,147.4516,148.2496,5846.0
2017-09-08 11:00:00,159.77,160.08,159.6,160.08,5810.0,148.2403,148.5279,148.0826,148.5279,5810.0
2017-09-08 11:30:00,159.87,160.03,159.42,159.42,3500.0,148.3331,148.4815,147.9156,147.9156,3500.0
2017-09-08 12:00:00,159.48,159.84,159.2,159.36,8112.0,147.9712,148.3052,147.7114,147.8599,8112.0
2017-09-08 12:30:00,159.35,160.43,159.32,160.43,5280.0,147.8506,148.8527,147.8228,148.8527,5280.0
2017-09-08 13:00:00,160.14,160.28,159.74,159.85,5449.0,148.5836,148.7135,148.2125,148.3145,5449.0
2017-09-08 13:30:00,159.93,159.93,159.54,159.85,5704.0,148.3888,148.3888,148.0269,148.3145,5704.0
2017-09-08 14:00:00,159.84,160.16,159.32,159.67,9361.0,148.3052,148.6022,147.8228,148.1475,9361.0
2017-09-08 14:30:00,159.7,159.85,159.16,159.7,7658.0,148.1754,148.3145,147.6743,148.1754,7658.0
2017-09-08 15:00:00,159.75,159.79,159.14,159.23,17877.0,148.2217,148.2589,147.6558,147.7393,17877.0
2017-09-08 15:30:00,159.15,159.28,158.73,159.07,44113.0,147.665,147.7857,147.2754,147.5908,44113.0
2017-09-11 09:30:00,159.99,161.36,159.7,159.9,8135.0,148.4444,149.7156,148.1754,148.3609,8135.0
2017-09-11 10:00:00,159.95,160.32,159.2,159.31,9427.0,148.4073,148.7506,147.7114,147.8135,9427.0
2017-09-11 10:30:00,159.24,159.31,158.32,158.89,11792.0,147.7485,147.8135,146.8949,147.4238,11792.0
2017-09-11 11:00:00,158.79,158.85,158.0,158.63,17256.0,147.331,147.3867,146.598,147.1826,17256.0
2017-09-11 11:30:00,158.63,159.36,158.63,159.34,16626.0,147.1826,147.8599,147.1826,147.8413,16626.0
2017-09-11 12:00:00,159.25,159.8,159.0,159.8,10230.0,147.7578,148.2681,147.5259,148.2681,10230.0
2017-09-11 12:30:00,159.82,160.12,159.26,159.27,8546.0,148.2867,148.565,147.7671,147.7764,8546.0
2017-09-11 13:00:00,159.18,159.6,159.14,159.37,10113.0,147.6929,148.0826,147.6558,147.8692,10113.0
2017-09-11 13:30:00,159.45,160.42,159.19,159.44,10400.0,147.9434,148.8434,147.7022,147.9341,10400.0
2017-09-11 14:00:00,159.33,159.8,159.11,159.33,8698.0,147.8321,148.2681,147.6279,147.8321,8698.0
2017-09-11 14:30:00,159.33,159.54,159.16,159.21,10026.0,147.8321,148.0269,147.6743,147.7207,10026.0
2017-09-11 15:00:00,159.21,159.8,159.15,159.3,13408.0,147.7207,148.2681,147.665,147.8042,13408.0
2017-09-11 15:30:00,159.3,159.39,158.9,159.17,36905.0,147.8042,147.8877,147.4331,147.6836,36905.0
2017-09-12 09:30:00,159.64,159.64,158.24,158.58,8866.0,148.1197,148.1197,146.8207,147.1362,8866.0
2017-09-12 10:00:00,158.6,159.72,158.54,159.66,10048.0,147.1547,148.1939,147.0991,148.1382,10048.0
2017-09-12 10:30:00,159.74,159.9,158.97,159.15,8577.0,148.2125,148.3609,147.498,147.665,8577.0
2017-09-12 11:00:00,159.41,159.82,159.18,159.79,8291.0,147.9063,148.2867,147.6929,148.2589,8291.0
2017-09-12 11:30:00,159.79,160.15,159.64,159.81,5859.0,148.2589,148.5929,148.1197,148.2774,5859.0
2017-09-12 12:00:00,159.78,160.41,159.78,160.41,3954.0,148.2496,148.8341,148.2496,148.8341,3954.0
2017-09-12 12:30:00,160.15,160.41,160.15,160.24,3903.0,148.5929,148.8341,148.5929,148.6764,3903.0
2017-09-12 13:00:00,160.25,160.77,160.22,160.44,5795.0,148.6857,149.1681,148.6578,148.8619,5795.0
2017-09-12 13:30:00,160.58,160.7,160.43,160.46,3300.0,148.9918,149.1032,148.8527,148.8805,3300.0
2017-09-12 14:00:00,160.47,160.94,160.42,160.42,16213.0,148.8898,149.3259,148.8434,148.8434,16213.0
2017-09-12 14:30:00,160.51,161.11,160.45,160.83,16120.0,148.9269,149.4836,148.8712,149.2238,16120.0
2017-09-12 15:00:00,160.85,160.87,160.6,160.74,9301.0,149.2424,149.2609,149.0104,149.1403,9301.0
2017-09-12 15:30:00,160.75,161.17,160.72,161.13,22935.0,149.1496,149.5393,149.1217,149.5022,22935.0
2017-09-13 09:30:00,160.8,161.16,160.55,161.16,3084.0,149.196,149.53,148.964,149.53,3084.0
2017-09-13 10:00:00,161.3,161.79,161.04,161.15,11462.0,149.6599,150.1145,149.4187,149.5207,11462.0
2017-09-13 10:30:00,161.3,161.63,161.22,161.63,4208.0,149.6599,149.9661,149.5857,149.9661,4208.0
2017-09-13 11:00:00,161.39,161.58,161.1,161.2,2687.0,149.7434,149.9197,149.4743,149.5671,2687.0
2017-09-13 11:30:00,161.17,161.22,160.81,160.95,4020.0,149.5393,149.5857,149.2052,149.3351,4020.0
2017-09-13 12:00:00,160.96,161.33,160.95,161.27,2760.0,149.3444,149.6877,149.3351,149.6321,2760.0
2017-09-13 12:30:00,161.33,161.59,161.29,161.47,8487.0,149.6877,149.929,149.6506,149.8176,8487.0
2017-09-13 13:00:00,161.44,161.87,161.42,161.6,10557.0,149.7898,150.1888,149.7712,149.9382,10557.0
2017-09-13 13:30:00,161.58,161.85,161.39,161.46,8132.0,149.9197,150.1702,149.7434,149.8083,8132.0
2017-09-13 14:00:00,161.46,161.5,161.32,161.37,13373.0,149.8083,149.8455,149.6784,149.7248,13373.0
2017-09-13 14:30:00,161.37,161.73,161.37,161.56,9107.0,149.7248,150.0589,149.7248,149.9011,9107.0
2017-09-13 15:00:00,161.54,161.56,160.82,160.92,9628.0,149.8826,149.9011,149.2145,149.3073,9628.0
2017-09-13 15:30:00,160.92,160.94,160.42,160.44,24294.0,149.3073,149.3259,148.8434,148.8619,24294.0
2017-09-14 09:30:00,160.92,161.06,159.93,160.49,20015.0,149.3073,149.4372,148.3888,148.9083,20015.0
2017-09-14 10:00:00,160.41,160.42,159.95,160.31,11346.0,148.8341,148.8434,148.4073,148.7413,11346.0
2017-09-14 10:30:00,160.45,160.51,160.1,160.1,1200.0,148.8712,148.9269,148.5465,148.5465,1200.0
2017-09-14 11:00:00,160.28,160.54,160.28,160.54,800.0,148.7135,148.9547,148.7135,148.9547,800.0
2017-09-14 11:30:00,160.39,160.51,160.2,160.51,4172.0,148.8156,148.9269,148.6393,148.9269,4172.0
2017-09-14 12:00:00,160.38,160.81,160.38,160.55,9774.0,148.8063,149.2052,148.8063,148.964,9774.0
2017-09-14 12:30:00,160.54,160.64,160.04,160.55,19309.0,148.9547,149.0475,148.4908,148.964,19309.0
2017-09-14 13:00:00,160.64,160.79,160.49,160.7,11976.0,149.0475,149.1867,148.9083,149.1032,11976.0
2017-09-14 13:30:00,160.71,161.31,160.71,160.84,7410.0,149.1125,149.6692,149.1125,149.2331,7410.0
2017-09-14 14:00:00,160.9,161.4,160.9,161.4,5329.0,149.2888,149.7527,149.2888,149.7527,5329.0
2017-09-14 14:30:00,161.45,161.83,161.37,161.8,11500.0,149.7991,150.1516,149.7248,150.1238,11500.0
2017-09-14 15:00:00,161.74,161.75,161.19,161.45,23238.0,150.0681,150.0774,149.5578,149.7991,23238.0
2017-09-14 15:30:00,161.45,161.87,161.09,161.44,84567.0,149.7991,150.1888,149.465,149.7898,84567.0
2017-09-15 09:30:00,161.31,161.4,160.57,160.6,38108.0,149.6692,149.7527,148.9826,149.0104,38108.0
2017-09-15 10:00:00,160.64,160.78,160.4,160.78,4900.0,149.0475,149.1774,148.8248,149.1774,4900.0
2017-09-15 10:30:00,160.71,161.42,160.7,161.02,13283.0,149.1125,149.7712,149.1032,149.4001,13283.0
2017-09-15 11:00:00,161.0,161.21,160.9,161.02,4080.0,149.3815,149.5764,149.2888,149.4001,4080.0
2017-09-15 11:30:00,161.16,161.35,160.94,161.04,6115.0,149.53,149.7063,149.3259,149.4187,6115.0
2017-09-15 12:00:00,161.07,161.26,161.06,161.22,3743.0,149.4465,149.6228,149.4372,149.5857,3743.0
2017-09-15 12:30:00,161.19,161.38,161.13,161.26,3282.0,149.5578,149.7341,149.5022,149.6228,3282.0
2017-09-15 13:00:00,161.22,161.48,161.21,161.47,5596.0,149.5857,149.8269,149.5764,149.8176,5596.0
2017-09-15 13:30:00,161.48,161.61,161.39,161.41,5327.0,149.8269,149.9475,149.7434,149.7619,5327.0
2017-09-15 14:00:00,161.38,161.57,161.28,161.5,8009.0,149.7341,149.9104,149.6413,149.8455,8009.0
2017-09-15 14:30:00,161.48,161.61,161.27,161.37,9934.0,149.8269,149.9475,149.6321,149.7248,9934.0
2017-09-15 15:00:00,161.28,161.38,161.01,161.02,4642.0,149.6413,149.7341,149.3908,149.4001,4642.0
2017-09-15 15:30:00,161.02,161.91,161.0,161.85,65039.0,149.4001,150.2259,149.3815,150.1702,65039.0
2017-09-18 09:30:00,162.0,162.16,160.79,161.35,21739.0,150.3094,150.4578,149.1867,149.7063,21739.0
2017-09-18 10:00:00,161.52,162.12,161.25,162.1,5517.0,149.864,150.4207,149.6135,150.4022,5517.0
2017-09-18 10:30:00,162.18,162.18,161.84,161.94,4057.0,150.4764,150.4764,150.1609,150.2537,4057.0
2017-09-18 11:00:00,161.99,162.46,161.93,162.39,3875.0,150.3001,150.7362,150.2444,150.6712,3875.0
2017-09-18 11:30:00,162.39,162.59,162.09,162.18,3883.0,150.6712,150.8568,150.3929,150.4764,3883.0
2017-09-18 12:00:00,162.18,162.57,162.06,162.27,5681.0,150.4764,150.8382,150.365,150.5599,5681.0
2017-09-18 12:30:00,162.24,162.39,162.13,162.28,2926.0,150.5321,150.6712,150.43,150.5692,2926.0
2017-09-18 13:00:00,162.26,162.3,162.13,162.3,1900.0,150.5506,150.5877,150.43,150.5877,1900.0
2017-09-18 13:30:00,162.26,162.55,162.22,162.48,8797.0,150.5506,150.8197,150.5135,150.7547,8797.0
2017-09-18 14:00:00,162.48,162.69,162.29,162.69,10890.0,150.7547,150.9496,150.5784,150.9496,10890.0
2017-09-18 14:30:00,162.57,162.95,162.57,162.95,6335.0,150.8382,151.1908,150.8382,151.1908,6335.0
2017-09-18 15:00:00,162.97,162.99,162.78,162.98,7348.0,151.2094,151.2279,151.0331,151.2187,7348.0
2017-09-18 15:30:00,162.92,163.08,162.79,163.03,35312.0,151.163,151.3114,151.0424,151.265,35312.0
2017-09-19 09:30:00,163.1,163.1,162.22,162.81,17180.0,151.33,151.33,150.5135,151.0609,17180.0
2017-09-19 10:00:00,162.86,163.16,162.83,163.0,10003.0,151.1073,151.3857,151.0795,151.2372,10003.0
2017-09-19 10:30:00,162.98,163.12,162.84,162.89,7713.0,151.2187,151.3485,151.0888,151.1351,7713.0
2017-09-19 11:00:00,162.94,163.03,162.83,162.86,7623.0,151.1815,151.265,151.0795,151.1073,7623.0
2017-09-19 11:30:00,162.96,163.14,162.87,163.02,9035.0,151.2001,151.3671,151.1166,151.2558,9035.0
2017-09-19 12:00:00,163.08,163.35,163.08,163.31,5634.0,151.3114,151.562,151.3114,151.5248,5634.0
2017-09-19 12:30:00,163.34,163.46,163.28,163.41,2633.0,151.5527,151.664,151.497,151.6176,2633.0
2017-09-19 13:00:00,163.41,163.46,163.35,163.43,4599.0,151.6176,151.664,151.562,151.6362,4599.0
2017-09-19 13:30:00,163.42,163.46,163.31,163.46,3448.0,151.6269,151.664,151.5248,151.664,3448.0
2017-09-19 14:00:00,163.44,163.5,163.16,163.16,5138.0,151.6455,151.7011,151.3857,151.3857,5138.0
2017-09-19 14:30:00,163.14,163.28,162.94,163.02,7695.0,151.3671,151.497,151.1815,151.2558,7695.0
2017-09-19 15:00:00,163.01,163.58,162.93,163.47,18988.0,151.2465,151.7754,151.1723,151.6733,18988.0
2017-09-19 15:30:00,163.54,163.54,162.86,163.0,23173.0,151.7382,151.7382,151.1073,151.2372,23173.0
2017-09-20 09:30:00,163.33,163.7,162.58,163.05,17135.0,151.5434,151.8867,150.8475,151.2836,17135.0
2017-09-20 10:00:00,163.68,163.84,162.87,163.07,19980.0,151.8681,152.0166,151.1166,151.3022,19980.0
2017-09-20 10:30:00,163.0,163.54,162.94,163.01,5307.0,151.2372,151.7382,151.1815,151.2465,5307.0
2017-09-20 11:00:00,163.11,163.65,163.05,163.65,9135.0,151.3393,151.8403,151.2836,151.8403,9135.0
2017-09-20 11:30:00,163.68,163.99,163.68,163.97,8035.0,151.8681,152.1558,151.8681,152.1372,8035.0
2017-09-20 12:00:00,163.98,164.39,163.97,164.27,3900.0,152.1465,152.5269,152.1372,152.4156,3900.0
2017-09-20 12:30:00,164.34,164.35,164.21,164.28,1806.0,152.4805,152.4898,152.3599,152.4248,1806.0
2017-09-20 13:00:00,164.28,164.35,163.83,163.96,5329.0,152.4248,152.4898,152.0073,152.1279,5329.0
2017-09-20 13:30:00,164.06,164.08,163.67,163.89,6050.0,152.2207,152.2393,151.8589,152.063,6050.0
2017-09-20 14:00:00,163.86,164.12,163.4,163.58,8627.0,152.0351,152.2764,151.6083,151.7754,8627.0
2017-09-20 14:30:00,163.54,164.11,163.49,163.94,7417.0,151.7382,152.2671,151.6918,152.1094,7417.0
2017-09-20 15:00:00,163.89,164.02,163.88,164.0,15345.0,152.063,152.1836,152.0537,152.165,15345.0
2017-09-20 15:30:00,164.02,164.48,163.72,164.3,42229.0,152.1836,152.6104,151.9053,152.4434,42229.0
2017-09-21 09:30:00,167.0,167.5,165.6,166.71,84045.0,154.9486,155.4125,153.6496,154.6795,84045.0
2017-09-21 10:00:00,166.53,167.56,166.27,167.5,82943.0,154.5125,155.4681,154.2712,155.4125,82943.0
2017-09-21 10:30:00,167.12,167.87,167.05,167.7,80456.0,155.0599,155.7558,154.9949,155.598,80456.0
2017-09-21 11:00:00,167.7,167.83,167.32,167.32,32950.0,155.598,155.7187,155.2455,155.2455,32950.0
2017-09-21 11:30:00,167.48,167.48,166.64,166.86,18635.0,155.3939,155.3939,154.6145,154.8187,18635.0
2017-09-21 12:00:00,166.69,167.02,166.05,166.23,17520.0,154.6609,154.9671,154.0671,154.2341,17520.0
2017-09-21 12:30:00,166.23,166.77,166.11,166.54,11511.0,154.2341,154.7351,154.1228,154.5217,11511.0
2017-09-21 13:00:00,166.6,166.91,166.47,166.75,13003.0,154.5774,154.865,154.4568,154.7166,13003.0
2017-09-21 13:30:00,166.82,166.87,166.29,166.4,13004.0,154.7815,154.8279,154.2898,154.3918,13004.0
2017-09-21 14:00:00,166.63,167.31,166.53,167.27,19208.0,154.6053,155.2362,154.5125,155.1991,19208.0
2017-09-21 14:30:00,167.38,167.59,167.01,167.25,35588.0,155.3011,155.496,154.9578,155.1805,35588.0
2017-09-21 15:00:00,167.27,167.65,167.14,167.35,44516.0,155.1991,155.5516,155.0784,155.2733,44516.0
2017-09-21 15:30:00,167.32,167.5,166.64,167.07,64269.0,155.2455,155.4125,154.6145,155.0135,64269.0
2017-09-22 09:30:00,167.74,168.16,167.05,168.1,20540.0,155.6351,156.0248,154.9949,155.9692,20540.0
2017-09-22 10:00:00,167.97,168.15,167.53,167.56,17847.0,155.8486,156.0156,155.4403,155.4681,17847.0
2017-09-22 10:30:00,167.64,168.12,167.52,167.77,20491.0,155.5424,155.9877,155.431,155.663,20491.0
2017-09-22 11:00:00,167.78,167.98,167.56,167.59,12515.0,155.6723,155.8578,155.4681,155.496,12515.0
2017-09-22 11:30:00,167.75,167.99,167.56,167.89,7526.0,155.6444,155.8671,155.4681,155.7743,7526.0
2017-09-22 12:00:00,167.94,168.36,167.84,168.06,18483.0,155.8207,156.2104,155.7279,155.9321,18483.0
2017-09-22 12:30:00,168.07,168.36,167.87,168.08,11530.0,155.9413,156.2104,155.7558,155.9506,11530.0
2017-09-22 13:00:00,168.08,168.29,167.85,168.23,20059.0,155.9506,156.1455,155.7372,156.0898,20059.0
2017-09-22 13:30:00,168.23,168.61,168.0,168.41,18003.0,156.0898,156.4424,155.8764,156.2568,18003.0
2017-09-22 14:00:00,168.37,168.94,168.3,168.75,24101.0,156.2197,156.7486,156.1547,156.5723,24101.0
2017-09-22 14:30:00,168.75,168.99,168.71,168.99,16521.0,156.5723,156.7949,156.5352,156.7949,16521.0
2017-09-22 15:00:00,168.97,169.04,168.37,168.75,36054.0,156.7764,156.8413,156.2197,156.5723,36054.0
2017-09-22 15:30:00,168.75,168.83,168.43,168.61,51214.0,156.5723,156.6465,156.2754,156.4424,51214.0
2017-09-25 09:30:00,168.95,168.95,167.26,167.58,27968.0,156.7578,156.7578,155.1898,155.4867,27968.0
2017-09-25 10:00:00,167.72,167.87,166.72,166.76,49546.0,155.6166,155.7558,154.6888,154.7259,49546.0
2017-09-25 10:30:00,166.89,167.07,166.29,166.42,23413.0,154.8465,155.0135,154.2898,154.4104,23413.0
2017-09-25 11:00:00,166.46,167.53,166.07,167.29,67385.0,154.4475,155.4403,154.0857,155.2176,67385.0
2017-09-25 11:30:00,167.34,167.41,166.56,166.7,39489.0,155.264,155.329,154.5403,154.6702,39489.0
2017-09-25 12:00:00,166.47,167.54,165.99,167.42,26206.0,154.4568,155.4496,154.0114,155.3382,26206.0
2017-09-25 12:30:00,167.36,167.55,167.0,167.28,36088.0,155.2826,155.4589,154.9486,155.2083,36088.0
2017-09-25 13:00:00,167.34,167.34,166.53,166.95,25501.0,155.264,155.264,154.5125,154.9022,25501.0
2017-09-25 13:30:00,166.86,167.99,166.86,167.69,34849.0,154.8187,155.8671,154.8187,155.5888,34849.0
2017-09-25 14:00:00,167.78,168.38,167.63,167.92,50172.0,155.6723,156.229,155.5331,155.8022,50172.0
2017-09-25 14:30:00,167.91,169.32,167.72,168.47,50026.0,155.7929,157.1011,155.6166,156.3125,50026.0
2017-09-25 15:00:00,168.51,170.38,168.13,170.01,68855.0,156.3496,158.0846,155.997,157.7413,68855.0
2017-09-25 15:30:00,170.04,171.38,169.55,170.82,237080.0,157.7692,159.0125,157.3145,158.4929,237080.0
2017-09-26 09:30:00,175.93,179.0,175.0,177.49,188941.0,163.2341,166.0826,162.3712,164.6815,188941.0
2017-09-26 10:00:00,177.39,179.0,177.0,177.22,94585.0,164.5888,166.0826,164.2269,164.431,94585.0
2017-09-26 10:30:00,177.05,177.05,175.2,175.81,98451.0,164.2733,164.2733,162.5568,163.1228,98451.0
2017-09-26 11:00:00,175.56,176.6,175.35,176.34,56775.0,162.8908,163.8558,162.696,163.6145,56775.0
2017-09-26 11:30:00,176.44,179.8,176.25,178.61,96460.0,163.7073,166.8248,163.531,165.7207,96460.0
2017-09-26 12:00:00,178.37,179.58,177.17,177.59,46140.0,165.498,166.6207,164.3846,164.7743,46140.0
2017-09-26 12:30:00,177.47,178.84,177.33,177.69,65194.0,164.663,165.9341,164.5331,164.8671,65194.0
2017-09-26 13:00:00,177.97,179.11,177.74,178.39,47890.0,165.1269,166.1846,164.9135,165.5166,47890.0
2017-09-26 13:30:00,178.39,179.19,178.2,178.67,39414.0,165.5166,166.2589,165.3403,165.7764,39414.0
2017-09-26 14:00:00,178.59,180.74,178.58,179.62,65269.0,165.7022,167.697,165.6929,166.6578,65269.0
2017-09-26 14:30:00,179.62,180.99,179.0,179.81,63991.0,166.6578,167.929,166.0826,166.8341,63991.0
2017-09-26 15:00:00,179.87,181.21,179.65,179.84,99958.0,166.8898,168.1331,166.6857,166.862,99958.0
2017-09-26 15:30:00,179.8,180.5,179.44,179.96,157192.0,166.8248,167.4743,166.4908,166.9733,157192.0
2017-09-27 09:30:00,180.77,184.2,178.64,179.18,96333.0,167.7248,170.9073,165.7486,166.2496,96333.0
2017-09-27 10:00:00,179.36,180.37,178.29,179.25,90765.0,166.4166,167.3537,165.4238,166.3145,90765.0
2017-09-27 10:30:00,179.2,180.52,178.92,179.36,51949.0,166.2681,167.4929,166.0084,166.4166,51949.0
2017-09-27 11:00:00,179.27,180.95,179.18,180.48,68818.0,166.3331,167.8919,166.2496,167.4558,68818.0
2017-09-27 11:30:00,180.42,181.79,179.91,180.77,53715.0,167.4001,168.6712,166.9269,167.7248,53715.0
2017-09-27 12:00:00,180.8,181.65,179.43,180.56,55049.0,167.7527,168.5413,166.4815,167.53,55049.0
2017-09-27 12:30:00,180.33,180.56,178.94,180.16,66065.0,167.3166,167.53,166.0269,167.1589,66065.0
2017-09-27 13:00:00,180.39,180.63,179.58,179.83,42105.0,167.3723,167.595,166.6207,166.8527,42105.0
2017-09-27 13:30:00,179.8,180.01,179.06,179.43,44452.0,166.8248,167.0197,166.1382,166.4815,44452.0
2017-09-27 14:00:00,179.48,179.55,178.87,178.95,48744.0,166.5279,166.5929,165.962,166.0362,48744.0
2017-09-27 14:30:00,178.88,179.21,178.78,179.15,41278.0,165.9712,166.2774,165.8785,166.2218,41278.0
2017-09-27 15:00:00,179.11,179.56,178.57,178.92,60914.0,166.1846,166.6022,165.6836,166.0084,60914.0
2017-09-27 15:30:00,178.91,179.42,178.75,179.01,115851.0,165.9991,166.4723,165.8506,166.0919,115851.0
2017-09-28 09:30:00,178.77,179.89,178.12,179.68,16612.0,165.8692,166.9084,165.2661,166.7135,16612.0
2017-09-28 10:00:00,179.66,179.66,178.58,179.07,13681.0,166.695,166.695,165.6929,166.1475,13681.0
2017-09-28 10:30:00,179.07,179.09,178.26,178.44,27309.0,166.1475,166.1661,165.396,165.563,27309.0
2017-09-28 11:00:00,178.44,178.45,176.57,177.36,44498.0,165.563,165.5723,163.8279,164.5609,44498.0
2017-09-28 11:30:00,177.5,178.52,176.94,177.37,37552.0,164.6908,165.6372,164.1712,164.5702,37552.0
2017-09-28 12:00:00,177.42,177.78,176.92,177.15,40978.0,164.6166,164.9506,164.1527,164.3661,40978.0
2017-09-28 12:30:00,177.09,177.48,176.71,177.45,17526.0,164.3104,164.6723,163.9578,164.6444,17526.0
2017-09-28 13:00:00,177.51,177.57,176.68,176.97,15409.0,164.7001,164.7558,163.93,164.1991,15409.0
2017-09-28 13:30:00,176.99,177.53,176.76,177.45,17429.0,164.2176,164.7187,164.0042,164.6444,17429.0
2017-09-28 14:00:00,177.52,177.67,177.2,177.54,25718.0,164.7094,164.8486,164.4125,164.7279,25718.0
2017-09-28 14:30:00,177.38,178.5,177.38,178.41,15482.0,164.5795,165.6187,164.5795,165.5352,15482.0
2017-09-28 15:00:00,178.5,178.76,178.21,178.51,31094.0,165.6187,165.8599,165.3496,165.6279,31094.0
2017-09-28 15:30:00,178.57,179.17,178.55,179.01,82247.0,165.6836,166.2403,165.6651,166.0919,82247.0
2017-09-29 09:30:00,179.08,179.37,178.09,179.02,25041.0,166.1568,166.4259,165.2382,166.1011,25041.0
2017-09-29 10:00:00,179.04,179.48,178.95,179.27,40215.0,166.1197,166.5279,166.0362,166.3331,40215.0
2017-09-29 10:30:00,179.35,179.98,179.35,179.69,35127.0,166.4073,166.9919,166.4073,166.7228,35127.0
2017-09-29 11:00:00,179.69,180.79,179.62,180.71,18979.0,166.7228,167.7434,166.6578,167.6692,18979.0
2017-09-29 11:30:00,180.79,181.35,180.65,180.65,15257.0,167.7434,168.263,167.6135,167.6135,15257.0
2017-09-29 12:00:00,180.76,181.13,180.32,180.94,16939.0,167.7156,168.0589,167.3073,167.8826,16939.0
2017-09-29 12:30:00,180.95,181.02,180.43,180.85,8848.0,167.8919,167.9568,167.4094,167.7991,8848.0
2017-09-29 13:00:00,180.85,181.05,180.35,180.52,32379.0,167.7991,167.9846,167.3352,167.4929,32379.0
2017-09-29 13:30:00,180.63,180.63,180.1,180.17,12586.0,167.595,167.595,167.1032,167.1681,12586.0
2017-09-29 14:00:00,180.21,180.48,179.73,180.48,19451.0,167.2053,167.4558,166.7599,167.4558,19451.0
2017-09-29 14:30:00,180.45,180.72,179.91,180.49,31825.0,167.4279,167.6785,166.9269,167.4651,31825.0
2017-09-29 15:00:00,180.57,180.71,180.24,180.64,22033.0,167.5393,167.6692,167.2331,167.6042,22033.0
2017-09-29 15:30:00,180.56,180.66,179.98,180.11,73372.0,167.53,167.6228,166.9919,167.1125,73372.0
2017-10-02 09:30:00,180.94,181.25,180.5,181.08,15040.0,167.8826,168.1702,167.4743,168.0125,15040.0
2017-10-02 10:00:00,181.02,182.25,181.02,181.73,13542.0,167.9568,169.098,167.9568,168.6156,13542.0
2017-10-02 10:30:00,181.79,182.23,181.66,182.04,19588.0,168.6712,169.0795,168.5506,168.9032,19588.0
2017-10-02 11:00:00,182.15,182.42,181.46,181.46,9897.0,169.0053,169.2558,168.3651,168.3651,9897.0
2017-10-02 11:30:00,181.52,181.74,180.97,181.0,14238.0,168.4207,168.6248,167.9104,167.9383,14238.0
2017-10-02 12:00:00,180.97,181.59,180.97,181.09,10359.0,167.9104,168.4857,167.9104,168.0218,10359.0
2017-10-02 12:30:00,180.98,181.32,180.96,181.19,13267.0,167.9197,168.2352,167.9011,168.1145,13267.0
2017-10-02 13:00:00,181.12,181.52,181.11,181.31,9355.0,168.0496,168.4207,168.0403,168.2259,9355.0
2017-10-02 13:30:00,181.3,181.69,181.04,181.69,10661.0,168.2166,168.5785,167.9754,168.5785,10661.0
2017-10-02 14:00:00,181.55,182.04,181.55,181.76,19779.0,168.4486,168.9032,168.4486,168.6434,19779.0
2017-10-02 14:30:00,181.59,182.05,181.59,181.98,20811.0,168.4857,168.9125,168.4857,168.8475,20811.0
2017-10-02 15:00:00,182.0,182.29,181.92,182.29,21065.0,168.8661,169.1352,168.7919,169.1352,21065.0
2017-10-02 15:30:00,182.32,182.52,182.24,182.42,55280.0,169.163,169.3486,169.0888,169.2558,55280.0
2017-10-03 09:30:00,182.54,182.84,181.53,181.93,10901.0,169.3671,169.6455,168.43,168.8011,10901.0
2017-10-03 10:00:00,181.87,182.38,181.87,182.0,12871.0,168.7455,169.2187,168.7455,168.8661,12871.0
2017-10-03 10:30:00,182.0,182.71,182.0,182.25,10989.0,168.8661,169.5248,168.8661,169.098,10989.0
2017-10-03 11:00:00,182.32,182.41,181.54,181.61,9954.0,169.163,169.2465,168.4393,168.5042,9954.0
2017-10-03 11:30:00,181.78,182.76,181.49,182.5,16312.0,168.662,169.5712,168.3929,169.33,16312.0
2017-10-03 12:00:00,182.36,182.78,182.19,182.52,8494.0,169.2001,169.5898,169.0424,169.3486,8494.0
2017-10-03 12:30:00,182.48,182.91,182.33,182.51,12801.0,169.3114,169.7104,169.1723,169.3393,12801.0
2017-10-03 13:00:00,182.69,182.95,182.51,182.88,7198.0,169.5063,169.7475,169.3393,169.6826,7198.0
2017-10-03 13:30:00,182.86,183.65,182.81,183.64,27209.0,169.664,170.397,169.6176,170.3877,27209.0
2017-10-03 14:00:00,183.55,183.62,183.02,183.46,24503.0,170.3042,170.3692,169.8125,170.2207,24503.0
2017-10-03 14:30:00,183.34,183.57,183.25,183.26,11900.0,170.1094,170.3228,170.0259,170.0352,11900.0
2017-10-03 15:00:00,183.28,183.52,183.2,183.35,14678.0,170.0537,170.2764,169.9795,170.1187,14678.0
2017-10-03 15:30:00,183.4,183.41,182.8,183.11,60167.0,170.1651,170.1743,169.6084,169.896,60167.0
2017-10-04 09:30:00,183.15,183.47,181.71,182.69,21420.0,169.9331,170.23,168.597,169.5063,21420.0
2017-10-04 10:00:00,182.88,182.94,182.09,182.92,12489.0,169.6826,169.7383,168.9496,169.7197,12489.0
2017-10-04 10:30:00,182.85,182.92,182.07,182.92,15804.0,169.6547,169.7197,168.931,169.7197,15804.0
2017-10-04 11:00:00,182.93,183.15,182.59,182.68,7635.0,169.729,169.9331,169.4135,169.497,7635.0
2017-10-04 11:30:00,182.68,182.9,182.01,182.44,38081.0,169.497,169.7011,168.8754,169.2743,38081.0
2017-10-04 12:00:00,182.44,182.75,182.17,182.3,31012.0,169.2743,169.562,169.0238,169.1444,31012.0
2017-10-04 12:30:00,182.35,182.46,181.89,181.89,11686.0,169.1908,169.2929,168.764,168.764,11686.0
2017-10-04 13:00:00,182.0,182.06,181.74,181.91,8611.0,168.8661,168.9218,168.6248,168.7826,8611.0
2017-10-04 13:30:00,181.95,182.0,181.54,181.63,10834.0,168.8197,168.8661,168.4393,168.5228,10834.0
2017-10-04 14:00:00,181.63,181.88,181.24,181.37,26528.0,168.5228,168.7547,168.1609,168.2815,26528.0
2017-10-04 14:30:00,181.42,181.55,181.16,181.42,15040.0,168.3279,168.4486,168.0867,168.3279,15040.0
2017-10-04 15:00:00,181.43,181.58,181.16,181.16,19153.0,168.3372,168.4764,168.0867,168.0867,19153.0
2017-10-04 15:30:00,181.08,181.3,180.67,181.15,50621.0,168.0125,168.2166,167.6321,168.0774,50621.0
2017-10-05 09:30:00,181.44,181.78,180.34,180.43,10970.0,168.3465,168.662,167.3259,167.4094,10970.0
2017-10-05 10:00:00,180.64,180.69,179.64,180.32,12318.0,167.6042,167.6506,166.6764,167.3073,12318.0
2017-10-05 10:30:00,180.47,180.72,180.02,180.72,11665.0,167.4465,167.6785,167.029,167.6785,11665.0
2017-10-05 11:00:00,180.86,181.23,180.32,181.09,27637.0,167.8084,168.1517,167.3073,168.0218,27637.0
2017-10-05 11:30:00,180.9,181.18,180.81,180.91,15974.0,167.8455,168.1053,167.762,167.8547,15974.0
2017-10-05 12:00:00,181.03,181.19,180.65,180.65,21382.0,167.9661,168.1145,167.6135,167.6135,21382.0
2017-10-05 12:30:00,180.75,181.01,180.58,180.78,6310.0,167.7063,167.9475,167.5486,167.7341,6310.0
2017-10-05 13:00:00,180.72,180.98,180.43,180.49,11411.0,167.6785,167.9197,167.4094,167.4651,11411.0
2017-10-05 13:30:00,180.82,181.12,180.71,180.97,8814.0,167.7712,168.0496,167.6692,167.9104,8814.0
2017-10-05 14:00:00,180.85,181.15,180.55,180.77,12881.0,167.7991,168.0774,167.5207,167.7248,12881.0
2017-10-05 14:30:00,180.81,180.95,180.62,180.67,12507.0,167.762,167.8919,167.5857,167.6321,12507.0
2017-10-05 15:00:00,180.73,180.8,180.44,180.44,11867.0,167.6877,167.7527,167.4187,167.4187,11867.0
2017-10-05 15:30:00,180.56,180.96,180.52,180.96,44109.0,167.53,167.9011,167.4929,167.9011,44109.0
2017-10-06 09:30:00,181.04,181.3,180.87,181.18,5144.0,167.9754,168.2166,167.8176,168.1053,5144.0
2017-10-06 10:00:00,181.04,181.13,180.77,180.95,6403.0,167.9754,168.0589,167.7248,167.8919,6403.0
2017-10-06 10:30:00,180.87,181.03,180.44,180.44,7434.0,167.8176,167.9661,167.4187,167.4187,7434.0
2017-10-06 11:00:00,180.3,181.12,180.3,180.64,8795.0,167.2888,168.0496,167.2888,167.6042,8795.0
2017-10-06 11:30:00,180.64,180.78,180.33,180.55,6186.0,167.6042,167.7341,167.3166,167.5207,6186.0
2017-10-06 12:00:00,180.5,180.5,180.1,180.22,5504.0,167.4743,167.4743,167.1032,167.2145,5504.0
2017-10-06 12:30:00,180.34,180.62,180.34,180.62,5154.0,167.3259,167.5857,167.3259,167.5857,5154.0
2017-10-06 13:00:00,180.63,180.68,180.02,180.62,13642.0,167.595,167.6413,167.029,167.5857,13642.0
2017-10-06 13:30:00,180.57,180.57,180.06,180.13,7546.0,167.5393,167.5393,167.0661,167.131,7546.0
2017-10-06 14:00:00,180.06,180.42,180.06,180.21,8244.0,167.0661,167.4001,167.0661,167.2053,8244.0
2017-10-06 14:30:00,180.22,180.39,180.17,180.18,5396.0,167.2145,167.3723,167.1681,167.1774,5396.0
2017-10-06 15:00:00,180.14,180.25,179.63,179.86,17533.0,167.1403,167.2424,166.6671,166.8805,17533.0
2017-10-06 15:30:00,179.91,180.09,179.53,179.65,32000.0,166.9269,167.0939,166.5743,166.6857,32000.0
2017-10-09 09:30:00,179.89,180.24,179.16,179.25,3048.0,166.9084,167.2331,166.231,166.3145,3048.0
2017-10-09 10:00:00,179.22,179.22,178.7,178.93,5432.0,166.2867,166.2867,165.8042,166.0176,5432.0
2017-10-09 10:30:00,179.02,179.46,178.73,178.77,10097.0,166.1011,166.5094,165.8321,165.8692,10097.0
2017-10-09 11:00:00,178.83,179.45,178.81,179.21,4407.0,165.9248,166.5001,165.9063,166.2774,4407.0
2017-10-09 11:30:00,179.24,179.39,178.84,178.98,9088.0,166.3053,166.4444,165.9341,166.064,9088.0
2017-10-09 12:00:00,178.99,179.21,178.41,178.5,19817.0,166.0733,166.2774,165.5352,165.6187,19817.0
2017-10-09 12:30:00,178.53,179.0,178.41,178.76,52472.0,165.6465,166.0826,165.5352,165.8599,52472.0
2017-10-09 13:00:00,178.76,179.11,178.68,178.97,10585.0,165.8599,166.1846,165.7857,166.0547,10585.0
2017-10-09 13:30:00,178.93,179.03,178.87,179.03,9644.0,166.0176,166.1104,165.962,166.1104,9644.0
2017-10-09 14:00:00,179.07,179.32,178.71,178.89,23892.0,166.1475,166.3795,165.8135,165.9805,23892.0
2017-10-09 14:30:00,178.8,178.9,178.27,178.53,36834.0,165.897,165.9898,165.4053,165.6465,36834.0
2017-10-09 15:00:00,178.56,178.69,178.43,178.55,21127.0,165.6743,165.7949,165.5537,165.6651,21127.0
2017-10-09 15:30:00,178.55,178.65,178.23,178.42,43132.0,165.6651,165.7578,165.3681,165.5444,43132.0
2017-10-10 09:30:00,179.14,179.25,177.13,177.4,18818.0,166.2125,166.3145,164.3475,164.598,18818.0
2017-10-10 10:00:00,177.27,178.19,176.9,177.64,31064.0,164.4774,165.331,164.1341,164.8207,31064.0
2017-10-10 10:30:00,177.67,178.02,177.42,177.74,18864.0,164.8486,165.1733,164.6166,164.9135,18864.0
2017-10-10 11:00:00,177.75,178.19,176.86,176.86,20648.0,164.9228,165.331,164.097,164.097,20648.0
2017-10-10 11:30:00,176.98,178.0,176.86,177.85,18111.0,164.2084,165.1547,164.097,165.0156,18111.0
2017-10-10 12:00:00,177.74,178.25,177.73,178.2,9810.0,164.9135,165.3867,164.9042,165.3403,9810.0
2017-10-10 12:30:00,178.2,178.2,177.92,177.96,11485.0,165.3403,165.3403,165.0805,165.1176,11485.0
2017-10-10 13:00:00,177.91,178.24,177.91,178.02,13705.0,165.0712,165.3774,165.0712,165.1733,13705.0
2017-10-10 13:30:00,178.0,178.08,177.67,177.96,28260.0,165.1547,165.229,164.8486,165.1176,28260.0
2017-10-10 14:00:00,178.0,178.22,177.87,177.96,20075.0,165.1547,165.3589,165.0341,165.1176,20075.0
2017-10-10 14:30:00,178.03,178.18,177.4,177.92,40975.0,165.1826,165.3218,164.598,165.0805,40975.0
2017-10-10 15:00:00,177.81,178.22,177.67,177.83,26922.0,164.9785,165.3589,164.8486,164.997,26922.0
2017-10-10 15:30:00,177.81,177.99,177.7,177.99,36364.0,164.9785,165.1455,164.8764,165.1455,36364.0
2017-10-11 09:30:00,177.62,177.81,175.69,176.77,41745.0,164.8022,164.9785,163.0114,164.0135,41745.0
2017-10-11 10:00:00,176.79,177.43,176.48,177.2,28208.0,164.0321,164.6259,163.7444,164.4125,28208.0
2017-10-11 10:30:00,177.19,177.37,176.96,177.15,29306.0,164.4032,164.5702,164.1898,164.3661,29306.0
2017-10-11 11:00:00,177.14,177.31,176.87,177.06,30074.0,164.3568,164.5145,164.1063,164.2826,30074.0
2017-10-11 11:30:00,176.97,177.27,176.85,176.97,14999.0,164.1991,164.4774,164.0877,164.1991,14999.0
2017-10-11 12:00:00,177.0,177.17,176.79,177.01,24665.0,164.2269,164.3846,164.0321,164.2362,24665.0
2017-10-11 12:30:00,177.0,177.22,176.99,177.12,8796.0,164.2269,164.431,164.2176,164.3382,8796.0
2017-10-11 13:00:00,177.19,177.22,176.9,176.97,11541.0,164.4032,164.431,164.1341,164.1991,11541.0
2017-10-11 13:30:00,176.97,177.18,176.94,177.18,22267.0,164.1991,164.3939,164.1712,164.3939,22267.0
2017-10-11 14:00:00,177.2,177.68,177.05,177.68,24138.0,164.4125,164.8578,164.2733,164.8578,24138.0
2017-10-11 14:30:00,177.65,177.86,177.4,177.86,12545.0,164.83,165.0248,164.598,165.0248,12545.0
2017-10-11 15:00:00,177.82,177.97,177.7,177.79,21693.0,164.9877,165.1269,164.8764,164.9599,21693.0
2017-10-11 15:30:00,177.8,178.14,177.8,178.08,38645.0,164.9692,165.2846,164.9692,165.229,38645.0
2017-10-12 09:30:00,178.25,178.39,177.52,177.64,8804.0,165.3867,165.5166,164.7094,164.8207,8804.0
2017-10-12 10:00:00,177.71,178.35,177.71,178.06,8113.0,164.8857,165.4795,164.8857,165.2104,8113.0
2017-10-12 10:30:00,178.14,178.35,177.9,178.16,25417.0,165.2846,165.4795,165.062,165.3032,25417.0
2017-10-12 11:00:00,178.34,178.6,177.99,178.57,23259.0,165.4702,165.7114,165.1455,165.6836,23259.0
2017-10-12 11:30:00,178.66,179.18,178.53,178.64,15903.0,165.7671,166.2496,165.6465,165.7486,15903.0
2017-10-12 12:00:00,178.75,178.75,178.4,178.67,16183.0,165.8506,165.8506,165.5259,165.7764,16183.0
2017-10-12 12:30:00,178.6,178.64,178.44,178.49,9300.0,165.7114,165.7486,165.563,165.6094,9300.0
2017-10-12 13:00:00,178.58,178.66,178.08,178.33,18919.0,165.6929,165.7671,165.229,165.4609,18919.0
2017-10-12 13:30:00,178.18,178.51,178.17,178.34,11079.0,165.3218,165.6279,165.3125,165.4702,11079.0
2017-10-12 14:00:00,178.45,178.61,178.33,178.39,11683.0,165.5723,165.7207,165.4609,165.5166,11683.0
2017-10-12 14:30:00,178.43,178.46,178.28,178.31,12356.0,165.5537,165.5815,165.4145,165.4424,12356.0
2017-10-12 15:00:00,178.4,178.4,177.89,177.93,23531.0,165.5259,165.5259,165.0527,165.0898,23531.0
2017-10-12 15:30:00,178.03,178.28,177.79,178.19,47391.0,165.1826,165.4145,164.9599,165.331,47391.0
2017-10-13 09:30:00,178.26,178.8,177.48,177.54,9150.0,165.396,165.897,164.6723,164.7279,9150.0
2017-10-13 10:00:00,177.53,178.01,177.49,177.76,33487.0,164.7187,165.164,164.6815,164.9321,33487.0
2017-10-13 10:30:00,177.75,177.86,177.25,177.69,52178.0,164.9228,165.0248,164.4589,164.8671,52178.0
2017-10-13 11:00:00,177.68,177.84,177.57,177.65,33630.0,164.8578,165.0063,164.7558,164.83,33630.0
2017-10-13 11:30:00,177.66,177.74,177.46,177.6,40462.0,164.8393,164.9135,164.6537,164.7836,40462.0
2017-10-13 12:00:00,177.6,177.69,177.0,177.58,39057.0,164.7836,164.8671,164.2269,164.7651,39057.0
2017-10-13 12:30:00,177.58,177.75,177.46,177.53,20487.0,164.7651,164.9228,164.6537,164.7187,20487.0
2017-10-13 13:00:00,177.64,177.8,177.25,177.8,32006.0,164.8207,164.9692,164.4589,164.9692,32006.0
2017-10-13 13:30:00,177.8,177.82,177.43,177.44,36422.0,164.9692,164.9877,164.6259,164.6352,36422.0
2017-10-13 14:00:00,177.44,177.78,177.43,177.68,24645.0,164.6352,164.9506,164.6259,164.8578,24645.0
2017-10-13 14:30:00,177.7,177.87,177.57,177.77,25402.0,164.8764,165.0341,164.7558,164.9413,25402.0
2017-10-13 15:00:00,177.77,177.89,177.55,177.74,18578.0,164.9413,165.0527,164.7372,164.9135,18578.0
2017-10-13 15:30:00,177.69,177.73,177.11,177.35,62864.0,164.8671,164.9042,164.329,164.5516,62864.0
2017-10-16 09:30:00,177.49,177.79,175.86,176.66,23491.0,164.6815,164.9599,163.1692,163.9114,23491.0
2017-10-16 10:00:00,176.76,177.23,176.6,176.91,16931.0,164.0042,164.4403,163.8558,164.1434,16931.0
2017-10-16 10:30:00,177.07,177.51,176.97,176.97,17359.0,164.2919,164.7001,164.1991,164.1991,17359.0
2017-10-16 11:00:00,176.98,177.76,176.9,177.64,21105.0,164.2084,164.9321,164.1341,164.8207,21105.0
2017-10-16 11:30:00,177.77,177.86,177.41,177.61,24251.0,164.9413,165.0248,164.6073,164.7929,24251.0
2017-10-16 12:00:00,177.67,177.88,177.54,177.85,12941.0,164.8486,165.0434,164.7279,165.0156,12941.0
2017-10-16 12:30:00,177.72,177.74,177.41,177.65,9890.0,164.8949,164.9135,164.6073,164.83,9890.0
2017-10-16 13:00:00,177.72,177.79,177.62,177.7,6931.0,164.8949,164.9599,164.8022,164.8764,6931.0
2017-10-16 13:30:00,177.75,177.81,177.42,177.62,16940.0,164.9228,164.9785,164.6166,164.8022,16940.0
2017-10-16 14:00:00,177.62,177.74,177.52,177.59,11200.0,164.8022,164.9135,164.7094,164.7743,11200.0
2017-10-16 14:30:00,177.67,177.72,177.56,177.69,14870.0,164.8486,164.8949,164.7465,164.8671,14870.0
2017-10-16 15:00:00,177.68,177.8,177.41,177.41,18233.0,164.8578,164.9692,164.6073,164.6073,18233.0
2017-10-16 15:30:00,177.44,177.81,177.36,177.75,51462.0,164.6352,164.9785,164.5609,164.9228,51462.0
2017-10-17 09:30:00,177.99,178.79,177.43,178.3,12878.0,165.1455,165.8877,164.6259,165.4331,12878.0
2017-10-17 10:00:00,178.31,178.51,177.78,178.11,10760.0,165.4424,165.6279,164.9506,165.2568,10760.0
2017-10-17 10:30:00,178.13,178.23,177.86,178.05,7543.0,165.2754,165.3681,165.0248,165.2011,7543.0
2017-10-17 11:00:00,178.0,178.19,177.84,177.98,10894.0,165.1547,165.331,165.0063,165.1362,10894.0
2017-10-17 11:30:00,178.14,178.47,177.9,178.27,12663.0,165.2846,165.5908,165.062,165.4053,12663.0
2017-10-17 12:00:00,178.17,178.44,177.86,178.44,14462.0,165.3125,165.563,165.0248,165.563,14462.0
2017-10-17 12:30:00,178.39,179.08,178.31,178.81,14134.0,165.5166,166.1568,165.4424,165.9063,14134.0
2017-10-17 13:00:00,178.88,178.96,178.58,178.77,8557.0,165.9712,166.0455,165.6929,165.8692,8557.0
2017-10-17 13:30:00,178.74,178.83,178.44,178.78,13711.0,165.8413,165.9248,165.563,165.8785,13711.0
2017-10-17 14:00:00,178.82,179.05,178.72,178.81,8115.0,165.9156,166.129,165.8228,165.9063,8115.0
2017-10-17 14:30:00,178.79,179.1,178.76,179.09,13544.0,165.8877,166.1754,165.8599,166.1661,13544.0
2017-10-17 15:00:00,179.03,179.32,178.99,179.29,3885.0,166.1104,166.3795,166.0733,166.3517,3885.0
2017-10-17 15:30:00,179.29,179.5,179.27,179.46,42513.0,166.3517,166.5465,166.3331,166.5094,42513.0
2017-10-18 09:30:00,179.92,182.12,179.53,182.12,38883.0,166.9362,168.9774,166.5743,168.9774,38883.0
2017-10-18 10:00:00,182.13,182.26,180.94,181.29,27838.0,168.9867,169.1073,167.8826,168.2073,27838.0
2017-10-18 10:30:00,181.32,181.54,181.29,181.34,20065.0,168.2352,168.4393,168.2073,168.2537,20065.0
2017-10-18 11:00:00,181.32,181.56,181.17,181.33,12892.0,168.2352,168.4578,168.096,168.2444,12892.0
2017-10-18 11:30:00,181.37,181.45,180.81,181.45,12060.0,168.2815,168.3558,167.762,168.3558,12060.0
2017-10-18 12:00:00,181.44,181.6,181.17,181.46,31907.0,168.3465,168.495,168.096,168.3651,31907.0
2017-10-18 12:30:00,181.45,182.2,181.03,181.06,41622.0,168.3558,169.0517,167.9661,167.9939,41622.0
2017-10-18 13:00:00,181.07,181.35,181.06,181.28,13953.0,168.0032,168.263,167.9939,168.198,13953.0
2017-10-18 13:30:00,181.25,181.46,180.96,180.96,14206.0,168.1702,168.3651,167.9011,167.9011,14206.0
2017-10-18 14:00:00,180.98,181.28,180.91,181.25,14737.0,167.9197,168.198,167.8547,168.1702,14737.0
2017-10-18 14:30:00,181.2,181.21,180.52,180.73,14762.0,168.1238,168.1331,167.4929,167.6877,14762.0
2017-10-18 15:00:00,180.79,180.92,180.39,180.6,20983.0,167.7434,167.864,167.3723,167.5671,20983.0
2017-10-18 15:30:00,180.59,180.75,180.06,180.14,72862.0,167.5578,167.7063,167.0661,167.1403,72862.0
2017-10-19 09:30:00,179.63,180.06,177.9,177.9,14935.0,166.6671,167.0661,165.062,165.062,14935.0
2017-10-19 10:00:00,177.79,179.84,177.79,179.72,47401.0,164.9599,166.862,164.9599,166.7506,47401.0
2017-10-19 10:30:00,179.59,180.6,179.58,180.3,6105.0,166.63,167.5671,166.6207,167.2888,6105.0
2017-10-19 11:00:00,180.28,181.22,180.28,181.16,22585.0,167.2702,168.1424,167.2702,168.0867,22585.0
2017-10-19 11:30:00,180.82,181.1,180.68,180.73,24307.0,167.7712,168.031,167.6413,167.6877,24307.0
2017-10-19 12:00:00,180.95,181.03,180.53,180.86,16316.0,167.8919,167.9661,167.5022,167.8084,16316.0
2017-10-19 12:30:00,180.92,181.45,180.87,181.3,13157.0,167.864,168.3558,167.8176,168.2166,13157.0
2017-10-19 13:00:00,181.45,181.82,181.26,181.79,50591.0,168.3558,168.6991,168.1795,168.6712,50591.0
2017-10-19 13:30:00,181.79,181.91,181.41,181.54,30417.0,168.6712,168.7826,168.3187,168.4393,30417.0
2017-10-19 14:00:00,181.53,181.79,181.21,181.47,42788.0,168.43,168.6712,168.1331,168.3743,42788.0
2017-10-19 14:30:00,181.47,181.85,181.41,181.73,21583.0,168.3743,168.7269,168.3187,168.6156,21583.0
2017-10-19 15:00:00,181.74,181.99,181.58,181.85,23346.0,168.6248,168.8568,168.4764,168.7269,23346.0
2017-10-19 15:30:00,181.96,182.46,181.73,182.3,110829.0,168.829,169.2929,168.6156,169.1444,110829.0
2017-10-20 09:30:00,182.97,183.75,182.94,183.04,43596.0,169.7661,170.4898,169.7383,169.831,43596.0
2017-10-20 10:00:00,183.07,183.48,182.85,183.48,20883.0,169.8589,170.2393,169.6547,170.2393,20883.0
2017-10-20 10:30:00,183.56,183.75,183.09,183.13,28392.0,170.3135,170.4898,169.8774,169.9145,28392.0
2017-10-20 11:00:00,183.21,184.83,183.21,184.75,54932.0,169.9888,171.4919,169.9888,171.4176,54932.0
2017-10-20 11:30:00,184.74,185.75,184.63,185.35,75422.0,171.4084,172.3455,171.3063,171.9743,75422.0
2017-10-20 12:00:00,185.18,185.6,184.79,184.96,52195.0,171.8166,172.2063,171.4547,171.6125,52195.0
2017-10-20 12:30:00,185.0,186.29,184.9,185.72,51957.0,171.6496,172.8465,171.5568,172.3176,51957.0
2017-10-20 13:00:00,185.6,186.19,184.79,185.38,29642.0,172.2063,172.7537,171.4547,172.0022,29642.0
2017-10-20 13:30:00,185.48,185.68,184.45,184.69,53735.0,172.095,172.2805,171.1393,171.362,53735.0
2017-10-20 14:00:00,184.7,185.81,184.69,185.81,40710.0,171.3712,172.4011,171.362,172.4011,40710.0
2017-10-20 14:30:00,185.75,186.37,185.29,185.66,53631.0,172.3455,172.9207,171.9187,172.262,53631.0
2017-10-20 15:00:00,185.62,186.16,185.39,185.96,39758.0,172.2249,172.7259,172.0114,172.5403,39758.0
2017-10-20 15:30:00,185.91,186.21,185.23,185.82,129721.0,172.4939,172.7723,171.863,172.4104,129721.0
2017-10-23 09:30:00,185.73,185.95,184.77,185.36,20354.0,172.3269,172.531,171.4362,171.9836,20354.0
2017-10-23 10:00:00,185.2,185.3,184.52,184.54,7567.0,171.8352,171.9279,171.2042,171.2228,7567.0
2017-10-23 10:30:00,184.55,186.0,184.28,184.95,36875.0,171.2321,172.5774,170.9816,171.6032,36875.0
2017-10-23 11:00:00,185.05,186.53,185.05,186.39,34994.0,171.696,173.0692,171.696,172.9393,34994.0
2017-10-23 11:30:00,186.41,186.57,186.15,186.15,13695.0,172.9578,173.1063,172.7166,172.7166,13695.0
2017-10-23 12:00:00,186.19,186.74,186.14,186.56,28252.0,172.7537,173.264,172.7073,173.097,28252.0
2017-10-23 12:30:00,186.47,186.62,185.92,186.34,6506.0,173.0135,173.1527,172.5032,172.8929,6506.0
2017-10-23 13:00:00,186.27,186.45,185.86,186.45,10413.0,172.8279,172.995,172.4475,172.995,10413.0
2017-10-23 13:30:00,186.36,186.45,186.25,186.39,10781.0,172.9114,172.995,172.8094,172.9393,10781.0
2017-10-23 14:00:00,186.39,186.98,185.98,186.04,23705.0,172.9393,173.4867,172.5589,172.6145,23705.0
2017-10-23 14:30:00,186.06,186.62,185.95,186.39,20395.0,172.6331,173.1527,172.531,172.9393,20395.0
2017-10-23 15:00:00,186.38,186.51,186.07,186.28,14636.0,172.93,173.0506,172.6424,172.8372,14636.0
2017-10-23 15:30:00,186.25,186.59,186.13,186.48,54275.0,172.8094,173.1249,172.698,173.0228,54275.0
2017-10-24 09:30:00,186.81,187.08,186.27,186.56,6293.0,173.329,173.5795,172.8279,173.097,6293.0
2017-10-24 10:00:00,186.65,187.68,186.56,187.49,16962.0,173.1805,174.1362,173.097,173.9599,16962.0
2017-10-24 10:30:00,187.49,187.95,187.48,187.62,7183.0,173.9599,174.3867,173.9506,174.0805,7183.0
2017-10-24 11:00:00,187.66,187.69,187.19,187.47,12920.0,174.1176,174.1455,173.6816,173.9413,12920.0
2017-10-24 11:30:00,187.53,187.83,187.28,187.83,7301.0,173.997,174.2754,173.7651,174.2754,7301.0
2017-10-24 12:00:00,187.86,188.24,187.77,188.24,14040.0,174.3032,174.6558,174.2197,174.6558,14040.0
2017-10-24 12:30:00,188.23,188.35,187.76,187.84,10729.0,174.6465,174.7578,174.2104,174.2846,10729.0
2017-10-24 13:00:00,187.78,188.02,187.71,188.01,4474.0,174.229,174.4517,174.164,174.4424,4474.0
2017-10-24 13:30:00,187.95,188.1,187.65,187.72,13757.0,174.3867,174.5259,174.1084,174.1733,13757.0
2017-10-24 14:00:00,187.65,188.0,187.43,188.0,21026.0,174.1084,174.4331,173.9042,174.4331,21026.0
2017-10-24 14:30:00,187.93,187.98,187.19,187.28,18086.0,174.3682,174.4145,173.6816,173.7651,18086.0
2017-10-24 15:00:00,187.3,187.3,186.62,187.16,19461.0,173.7836,173.7836,173.1527,173.6537,19461.0
2017-10-24 15:30:00,187.11,187.47,187.0,187.32,49259.0,173.6073,173.9413,173.5053,173.8022,49259.0
2017-10-25 09:30:00,187.38,187.83,186.05,186.74,4320.0,173.8578,174.2754,172.6238,173.264,4320.0
2017-10-25 10:00:00,186.78,187.58,186.76,187.39,13356.0,173.3011,174.0434,173.2826,173.8671,13356.0
2017-10-25 10:30:00,187.6,187.76,186.94,186.95,6886.0,174.062,174.2104,173.4496,173.4589,6886.0
2017-10-25 11:00:00,186.99,187.29,186.89,187.18,17753.0,173.496,173.7743,173.4032,173.6723,17753.0
2017-10-25 11:30:00,187.29,187.43,187.03,187.03,9975.0,173.7743,173.9042,173.5331,173.5331,9975.0
2017-10-25 12:00:00,187.02,187.25,186.79,186.88,13496.0,173.5238,173.7372,173.3104,173.3939,13496.0
2017-10-25 12:30:00,186.51,186.98,186.51,186.9,4729.0,173.0506,173.4867,173.0506,173.4125,4729.0
2017-10-25 13:00:00,186.92,187.27,186.84,187.24,10342.0,173.431,173.7558,173.3568,173.7279,10342.0
2017-10-25 13:30:00,187.3,187.84,187.2,187.84,5646.0,173.7836,174.2846,173.6908,174.2846,5646.0
2017-10-25 14:00:00,187.78,188.61,187.73,188.59,12756.0,174.229,174.9991,174.1826,174.9805,12756.0
2017-10-25 14:30:00,188.51,188.68,187.73,187.82,9434.0,174.9063,175.064,174.1826,174.2661,9434.0
2017-10-25 15:00:00,187.83,188.46,187.82,188.45,10720.0,174.2754,174.8599,174.2661,174.8506,10720.0
2017-10-25 15:30:00,188.5,188.6,188.15,188.15,56777.0,174.897,174.9898,174.5723,174.5723,56777.0
2017-10-26 09:30:00,188.61,189.78,188.61,189.69,8258.0,174.9991,176.0846,174.9991,176.0011,8258.0
2017-10-26 10:00:00,189.67,190.49,189.57,190.15,12202.0,175.9826,176.7434,175.8898,176.4279,12202.0
2017-10-26 10:30:00,190.19,191.0,189.98,190.26,14629.0,176.4651,177.2166,176.2702,176.53,14629.0
2017-10-26 11:00:00,190.28,190.75,190.08,190.33,10187.0,176.5486,176.9846,176.363,176.595,10187.0
2017-10-26 11:30:00,190.22,190.95,190.22,190.64,12295.0,176.4929,177.1702,176.4929,176.8826,12295.0
2017-10-26 12:00:00,190.57,190.92,190.57,190.92,4100.0,176.8176,177.1424,176.8176,177.1424,4100.0
2017-10-26 12:30:00,190.78,190.91,189.83,190.36,10699.0,177.0125,177.1331,176.131,176.6228,10699.0
2017-10-26 13:00:00,190.14,190.2,189.67,189.74,6623.0,176.4187,176.4743,175.9826,176.0475,6623.0
2017-10-26 13:30:00,189.93,190.26,189.66,189.84,8605.0,176.2238,176.53,175.9733,176.1403,8605.0
2017-10-26 14:00:00,189.84,189.91,189.48,189.55,9751.0,176.1403,176.2053,175.8063,175.8712,9751.0
2017-10-26 14:30:00,189.59,189.74,189.06,189.19,12544.0,175.9084,176.0475,175.4166,175.5372,12544.0
2017-10-26 15:00:00,189.29,189.81,189.2,189.7,16430.0,175.63,176.1125,175.5465,176.0104,16430.0
2017-10-26 15:30:00,189.74,190.01,189.4,189.45,41025.0,176.0475,176.298,175.7321,175.7785,41025.0
2017-10-27 09:30:00,189.62,189.62,188.36,189.39,33379.0,175.9362,175.9362,174.7671,175.7228,33379.0
2017-10-27 10:00:00,189.4,189.78,188.71,189.15,17545.0,175.7321,176.0846,175.0919,175.5001,17545.0
2017-10-27 10:30:00,189.03,189.05,188.2,188.39,7477.0,175.3888,175.4073,174.6187,174.795,7477.0
2017-10-27 11:00:00,188.39,189.15,188.37,188.97,15357.0,174.795,175.5001,174.7764,175.3331,15357.0
2017-10-27 11:30:00,189.04,189.39,188.97,189.13,9432.0,175.398,175.7228,175.3331,175.4816,9432.0
2017-10-27 12:00:00,189.25,189.28,188.91,188.91,7244.0,175.5929,175.6207,175.2774,175.2774,7244.0
2017-10-27 12:30:00,188.91,189.21,188.91,189.02,2671.0,175.2774,175.5558,175.2774,175.3795,2671.0
2017-10-27 13:00:00,189.03,189.03,188.6,188.62,3318.0,175.3888,175.3888,174.9898,175.0084,3318.0
2017-10-27 13:30:00,188.61,188.97,188.24,188.87,13710.0,174.9991,175.3331,174.6558,175.2403,13710.0
2017-10-27 14:00:00,188.77,189.16,188.45,188.7,19669.0,175.1475,175.5094,174.8506,175.0826,19669.0
2017-10-27 14:30:00,188.59,189.08,188.59,188.88,38249.0,174.9805,175.4352,174.9805,175.2496,38249.0
2017-10-27 15:00:00,188.87,189.07,188.73,188.98,36994.0,175.2403,175.4259,175.1104,175.3424,36994.0
2017-10-27 15:30:00,188.95,189.13,188.55,189.07,42760.0,175.3145,175.4816,174.9434,175.4259,42760.0
2017-10-30 09:30:00,188.35,188.35,186.84,186.85,3089.0,174.7578,174.7578,173.3568,173.3661,3089.0
2017-10-30 10:00:00,186.87,187.02,186.48,186.48,8803.0,173.3846,173.5238,173.0228,173.0228,8803.0
2017-10-30 10:30:00,186.5,186.81,186.05,186.81,14379.0,173.0413,173.329,172.6238,173.329,14379.0
2017-10-30 11:00:00,186.86,187.15,186.52,186.73,129998.0,173.3754,173.6444,173.0599,173.2547,129998.0
2017-10-30 11:30:00,186.53,187.66,186.36,187.66,17594.0,173.0692,174.1176,172.9114,174.1176,17594.0
2017-10-30 12:00:00,187.34,187.46,186.65,186.93,6618.0,173.8207,173.9321,173.1805,173.4403,6618.0
2017-10-30 12:30:00,186.9,187.25,186.88,187.25,7753.0,173.4125,173.7372,173.3939,173.7372,7753.0
2017-10-30 13:00:00,187.3,187.91,187.22,187.44,4427.0,173.7836,174.3496,173.7094,173.9135,4427.0
2017-10-30 13:30:00,187.52,187.84,187.25,187.75,9216.0,173.9877,174.2846,173.7372,174.2011,9216.0
2017-10-30 14:00:00,187.75,187.91,187.63,187.87,10471.0,174.2011,174.3496,174.0898,174.3125,10471.0
2017-10-30 14:30:00,187.88,188.18,187.75,187.89,15609.0,174.3218,174.6001,174.2011,174.331,15609.0
2017-10-30 15:00:00,187.76,188.09,187.46,187.72,22663.0,174.2104,174.5166,173.9321,174.1733,22663.0
2017-10-30 15:30:00,187.68,188.33,187.68,188.14,53070.0,174.1362,174.7393,174.1362,174.563,53070.0
2017-10-31 09:30:00,188.69,189.18,187.48,189.0,3053.0,175.0733,175.5279,173.9506,175.3609,3053.0
2017-10-31 10:00:00,188.91,189.11,188.43,188.9,9790.0,175.2774,175.463,174.8321,175.2682,9790.0
2017-10-31 10:30:00,188.9,189.74,188.75,189.4,9897.0,175.2682,176.0475,175.129,175.7321,9897.0
2017-10-31 11:00:00,189.71,189.71,189.16,189.41,6512.0,176.0197,176.0197,175.5094,175.7413,6512.0
2017-10-31 11:30:00,189.28,189.46,189.23,189.28,6223.0,175.6207,175.7877,175.5743,175.6207,6223.0
2017-10-31 12:00:00,189.33,189.48,189.25,189.39,7090.0,175.6671,175.8063,175.5929,175.7228,7090.0
2017-10-31 12:30:00,189.47,189.54,189.07,189.17,8260.0,175.797,175.862,175.4259,175.5187,8260.0
2017-10-31 13:00:00,189.18,189.48,189.09,189.39,7478.0,175.5279,175.8063,175.4444,175.7228,7478.0
2017-10-31 13:30:00,189.41,189.43,188.96,189.21,15451.0,175.7413,175.7599,175.3238,175.5558,15451.0
2017-10-31 14:00:00,189.2,189.58,189.12,189.47,24899.0,175.5465,175.8991,175.4723,175.797,24899.0
2017-10-31 14:30:00,189.55,190.39,189.53,189.98,28916.0,175.8712,176.6506,175.8527,176.2702,28916.0
2017-10-31 15:00:00,189.92,190.61,189.88,190.53,27107.0,176.2145,176.8548,176.1774,176.7805,27107.0
2017-10-31 15:30:00,190.37,190.37,189.64,189.85,29737.0,176.6321,176.6321,175.9547,176.1496,29737.0
2017-11-01 09:30:00,189.93,189.93,185.66,186.05,65351.0,176.2238,176.2238,172.262,172.6238,65351.0
2017-11-01 10:00:00,186.28,187.16,185.97,186.82,106837.0,172.8372,173.6537,172.5496,173.3383,106837.0
2017-11-01 10:30:00,186.78,186.78,184.75,184.8,25671.0,173.3011,173.3011,171.4176,171.464,25671.0
2017-11-01 11:00:00,184.82,186.16,184.82,185.95,117350.0,171.4826,172.7259,171.4826,172.531,117350.0
2017-11-01 11:30:00,185.83,185.93,185.25,185.28,112068.0,172.4197,172.5125,171.8816,171.9094,112068.0
2017-11-01 12:00:00,185.18,186.06,185.14,186.06,9529.0,171.8166,172.6331,171.7795,172.6331,9529.0
2017-11-01 12:30:00,186.06,186.43,185.22,185.22,9908.0,172.6331,172.9764,171.8537,171.8537,9908.0
2017-11-01 13:00:00,185.28,185.82,185.16,185.57,11657.0,171.9094,172.4104,171.798,172.1785,11657.0
2017-11-01 13:30:00,185.56,186.04,185.56,185.66,11139.0,172.1692,172.6145,172.1692,172.262,11139.0
2017-11-01 14:00:00,185.71,185.94,185.45,185.57,12075.0,172.3084,172.5218,172.0671,172.1785,12075.0
2017-11-01 14:30:00,185.66,185.83,185.5,185.69,8600.0,172.262,172.4197,172.1135,172.2898,8600.0
2017-11-01 15:00:00,185.67,185.75,185.34,185.39,16592.0,172.2712,172.3455,171.9651,172.0114,16592.0
2017-11-01 15:30:00,185.38,185.58,185.23,185.42,34668.0,172.0022,172.1877,171.863,172.0393,34668.0
2017-11-02 09:30:00,185.7,187.48,185.13,187.31,25502.0,172.2991,173.9506,171.7702,173.7929,25502.0
2017-11-02 10:00:00,187.24,188.12,186.61,188.06,13658.0,173.7279,174.5444,173.1434,174.4888,13658.0
2017-11-02 10:30:00,187.99,188.12,187.42,187.71,21317.0,174.4238,174.5444,173.895,174.164,21317.0
2017-11-02 11:00:00,187.84,189.58,187.73,189.58,63351.0,174.2846,175.8991,174.1826,175.8991,63351.0
2017-11-02 11:30:00,189.36,189.57,188.85,189.48,20743.0,175.695,175.8898,175.2218,175.8063,20743.0
2017-11-02 12:00:00,189.4,190.4,189.01,189.01,27890.0,175.7321,176.6599,175.3702,175.3702,27890.0
2017-11-02 12:30:00,189.15,189.5,188.99,189.37,25028.0,175.5001,175.8249,175.3517,175.7042,25028.0
2017-11-02 13:00:00,189.47,189.61,189.1,189.19,16280.0,175.797,175.9269,175.4537,175.5372,16280.0
2017-11-02 13:30:00,189.31,189.62,188.82,189.15,32236.0,175.6486,175.9362,175.1939,175.5001,32236.0
2017-11-02 14:00:00,188.91,189.67,188.58,188.76,30947.0,175.2774,175.9826,174.9712,175.1383,30947.0
2017-11-02 14:30:00,188.76,189.26,188.16,188.29,111248.0,175.1383,175.6022,174.5816,174.7022,111248.0
2017-11-02 15:00:00,188.48,189.76,188.32,189.42,49715.0,174.8785,176.0661,174.73,175.7506,49715.0
2017-11-02 15:30:00,189.51,190.28,189.37,190.04,139792.0,175.8341,176.5486,175.7042,176.3259,139792.0
2017-11-03 09:30:00,189.27,189.67,188.52,188.91,16687.0,175.6115,175.9826,174.9156,175.2774,16687.0
2017-11-03 10:00:00,188.88,188.98,188.15,188.77,12389.0,175.2496,175.3424,174.5723,175.1475,12389.0
2017-11-03 10:30:00,188.9,189.03,188.3,188.41,16016.0,175.2682,175.3888,174.7115,174.8135,16016.0
2017-11-03 11:00:00,188.41,189.17,188.41,188.81,33997.0,174.8135,175.5187,174.8135,175.1846,33997.0
2017-11-03 11:30:00,188.9,189.9,188.9,189.9,19168.0,175.2682,176.196,175.2682,176.196,19168.0
2017-11-03 12:00:00,190.0,190.72,189.74,190.5,20253.0,176.2888,176.9568,176.0475,176.7527,20253.0
2017-11-03 12:30:00,190.42,190.5,190.16,190.19,8807.0,176.6785,176.7527,176.4372,176.4651,8807.0
2017-11-03 13:00:00,190.32,190.75,190.25,190.75,8807.0,176.5857,176.9846,176.5207,176.9846,8807.0
2017-11-03 13:30:00,190.75,190.76,190.38,190.58,12690.0,176.9846,176.9939,176.6413,176.8269,12690.0
2017-11-03 14:00:00,190.59,190.89,190.51,190.78,13757.0,176.8362,177.1145,176.762,177.0125,13757.0
2017-11-03 14:30:00,190.79,190.89,190.35,190.35,19686.0,177.0218,177.1145,176.6135,176.6135,19686.0
2017-11-03 15:00:00,190.46,190.66,190.13,190.43,22445.0,176.7156,176.9011,176.4094,176.6877,22445.0
2017-11-03 15:30:00,190.45,191.51,190.45,190.7,105650.0,176.7063,177.6898,176.7063,176.9383,105650.0
2017-11-06 09:30:00,190.32,190.64,189.19,190.64,10707.0,176.5857,176.8826,175.5372,176.8826,10707.0
2017-11-06 10:00:00,190.42,190.62,190.22,190.5,4775.0,176.6785,176.864,176.4929,176.7527,4775.0
2017-11-06 10:30:00,190.59,190.86,190.43,190.72,5344.0,176.8362,177.0867,176.6877,176.9568,5344.0
2017-11-06 11:00:00,190.6,191.15,190.5,190.91,11935.0,176.8455,177.3558,176.7527,177.1331,11935.0
2017-11-06 11:30:00,190.91,191.32,190.88,191.26,7500.0,177.1331,177.5135,177.1053,177.4578,7500.0
2017-11-06 12:00:00,191.27,191.28,190.89,190.93,4740.0,177.4671,177.4764,177.1145,177.1517,4740.0
2017-11-06 12:30:00,190.94,191.05,190.79,190.93,6822.0,177.1609,177.263,177.0218,177.1517,6822.0
2017-11-06 13:00:00,190.95,191.25,190.86,191.12,8354.0,177.1702,177.4486,177.0867,177.3279,8354.0
2017-11-06 13:30:00,191.14,191.25,191.1,191.1,4813.0,177.3465,177.4486,177.3094,177.3094,4813.0
2017-11-06 14:00:00,191.08,191.08,190.62,190.72,7340.0,177.2908,177.2908,176.864,176.9568,7340.0
2017-11-06 14:30:00,190.67,190.92,190.63,190.85,9165.0,176.9104,177.1424,176.8733,177.0774,9165.0
2017-11-06 15:00:00,190.8,190.85,190.68,190.78,7109.0,177.031,177.0774,176.9197,177.0125,7109.0
2017-11-06 15:30:00,190.78,191.25,190.69,190.99,52265.0,177.0125,177.4486,176.929,177.2073,52265.0
2017-11-07 09:30:00,190.59,191.66,190.01,191.17,15031.0,176.8362,177.829,176.298,177.3743,15031.0
2017-11-07 10:00:00,191.16,191.16,190.54,190.78,11695.0,177.3651,177.3651,176.7898,177.0125,11695.0
2017-11-07 10:30:00,190.68,190.74,189.94,190.48,10920.0,176.9197,176.9754,176.2331,176.7341,10920.0
2017-11-07 11:00:00,190.47,190.88,190.31,190.74,7382.0,176.7249,177.1053,176.5764,176.9754,7382.0
2017-11-07 11:30:00,190.75,191.19,190.2,190.2,8379.0,176.9846,177.3929,176.4743,176.4743,8379.0
2017-11-07 12:00:00,190.23,190.46,189.84,190.09,7476.0,176.5022,176.7156,176.1403,176.3723,7476.0
2017-11-07 12:30:00,190.2,190.78,190.09,190.77,8469.0,176.4743,177.0125,176.3723,177.0032,8469.0
2017-11-07 13:00:00,190.69,191.23,190.64,190.99,13112.0,176.929,177.43,176.8826,177.2073,13112.0
2017-11-07 13:30:00,191.0,191.18,190.53,190.75,21366.0,177.2166,177.3836,176.7805,176.9846,21366.0
2017-11-07 14:00:00,190.77,190.97,190.29,190.88,10576.0,177.0032,177.1888,176.5578,177.1053,10576.0
2017-11-07 14:30:00,190.96,191.12,190.81,191.08,11808.0,177.1795,177.3279,177.0403,177.2908,11808.0
2017-11-07 15:00:00,191.1,191.48,190.88,191.48,20876.0,177.3094,177.662,177.1053,177.662,20876.0
2017-11-07 15:30:00,191.57,191.88,191.22,191.33,62412.0,177.7455,178.0331,177.4207,177.5228,62412.0
2017-11-08 09:30:00,191.29,193.39,190.73,193.35,19916.0,177.4857,179.4341,176.9661,179.397,19916.0
2017-11-08 10:00:00,193.76,193.79,192.98,193.71,34719.0,179.7774,179.8053,179.0537,179.731,34719.0
2017-11-08 10:30:00,193.76,194.25,193.47,193.69,37408.0,179.7774,180.2321,179.5084,179.7125,37408.0
2017-11-08 11:00:00,193.48,193.61,193.07,193.4,22377.0,179.5176,179.6383,179.1372,179.4434,22377.0
2017-11-08 11:30:00,193.39,193.48,193.02,193.31,11525.0,179.4341,179.5176,179.0908,179.3599,11525.0
2017-11-08 12:00:00,193.45,193.54,193.2,193.42,25975.0,179.4898,179.5733,179.2578,179.462,25975.0
2017-11-08 12:30:00,193.5,193.61,193.39,193.47,17620.0,179.5362,179.6383,179.4341,179.5084,17620.0
2017-11-08 13:00:00,193.47,193.95,193.35,193.71,11522.0,179.5084,179.9537,179.397,179.731,11522.0
2017-11-08 13:30:00,193.83,194.45,193.65,194.38,11473.0,179.8424,180.4176,179.6754,180.3527,11473.0
2017-11-08 14:00:00,194.38,194.57,193.88,194.07,20952.0,180.3527,180.529,179.8888,180.0651,20952.0
2017-11-08 14:30:00,194.01,194.83,194.01,194.65,17265.0,180.0094,180.7702,180.0094,180.6032,17265.0
2017-11-08 15:00:00,194.64,195.22,194.64,194.72,35616.0,180.5939,181.1321,180.5939,180.6682,35616.0
2017-11-08 15:30:00,194.61,195.77,194.55,195.25,112684.0,180.5661,181.6424,180.5104,181.1599,112684.0
2017-11-09 09:30:00,194.54,194.75,192.69,194.17,26540.0,180.5011,180.696,178.7846,180.1578,26540.0
2017-11-09 10:00:00,194.49,195.12,193.8,195.07,21791.0,180.4548,181.0393,179.8145,180.9929,21791.0
2017-11-09 10:30:00,195.04,196.37,194.88,196.03,23310.0,180.9651,182.1991,180.8166,181.8836,23310.0
2017-11-09 11:00:00,196.05,196.56,195.76,196.0,25404.0,181.9022,182.3754,181.6331,181.8558,25404.0
2017-11-09 11:30:00,196.07,196.22,194.88,194.9,25392.0,181.9207,182.0599,180.8166,180.8352,25392.0
2017-11-09 12:00:00,194.76,195.0,194.42,194.94,24296.0,180.7053,180.9279,180.3898,180.8723,24296.0
2017-11-09 12:30:00,194.88,195.37,194.41,195.17,25711.0,180.8166,181.2712,180.3805,181.0857,25711.0
2017-11-09 13:00:00,195.02,195.7,194.76,195.57,15685.0,180.9465,181.5774,180.7053,181.4568,15685.0
2017-11-09 13:30:00,195.6,195.87,195.13,195.28,11456.0,181.4847,181.7352,181.0486,181.1877,11456.0
2017-11-09 14:00:00,195.38,195.85,195.13,195.68,16774.0,181.2805,181.7166,181.0486,181.5589,16774.0
2017-11-09 14:30:00,195.6,195.65,195.08,195.24,16208.0,181.4847,181.531,181.0022,181.1506,16208.0
2017-11-09 15:00:00,195.32,196.27,195.22,196.22,21088.0,181.2249,182.1063,181.1321,182.0599,21088.0
2017-11-09 15:30:00,196.19,196.57,196.04,196.31,53146.0,182.0321,182.3847,181.8929,182.1434,53146.0
2017-11-10 09:30:00,195.95,196.09,195.64,195.83,8672.0,181.8094,181.9393,181.5218,181.6981,8672.0
2017-11-10 10:00:00,195.72,196.0,194.84,194.99,25465.0,181.596,181.8558,180.7795,180.9187,25465.0
2017-11-10 10:30:00,194.72,195.57,194.53,195.18,14136.0,180.6682,181.4568,180.4919,181.095,14136.0
2017-11-10 11:00:00,195.17,196.31,195.16,196.19,13174.0,181.0857,182.1434,181.0764,182.0321,13174.0
2017-11-10 11:30:00,196.17,196.23,195.68,195.73,11883.0,182.0135,182.0692,181.5589,181.6053,11883.0
2017-11-10 12:00:00,195.64,196.0,195.63,195.88,7664.0,181.5218,181.8558,181.5125,181.7444,7664.0
2017-11-10 12:30:00,195.89,196.18,195.78,195.9,10588.0,181.7537,182.0228,181.6517,181.763,10588.0
2017-11-10 13:00:00,195.85,196.03,195.61,195.91,10156.0,181.7166,181.8836,181.4939,181.7723,10156.0
2017-11-10 13:30:00,195.93,195.97,195.75,195.94,8259.0,181.7908,181.8279,181.6238,181.8001,8259.0
2017-11-10 14:00:00,195.87,196.34,195.8,196.28,13061.0,181.7352,182.1712,181.6702,182.1156,13061.0
2017-11-10 14:30:00,196.27,196.34,196.07,196.25,9504.0,182.1063,182.1712,181.9207,182.0877,9504.0
2017-11-10 15:00:00,196.27,196.3,195.92,196.14,11426.0,182.1063,182.1341,181.7816,181.9857,11426.0
2017-11-10 15:30:00,196.15,196.33,196.04,196.08,40695.0,181.995,182.162,181.8929,181.93,40695.0
2017-11-13 09:30:00,195.4,195.82,194.46,194.65,17911.0,181.2991,181.6888,180.4269,180.6032,17911.0
2017-11-13 10:00:00,195.17,195.79,194.7,195.43,11732.0,181.0857,181.6609,180.6496,181.3269,11732.0
2017-11-13 10:30:00,195.3,195.62,194.7,195.13,17247.0,181.2063,181.5032,180.6496,181.0486,17247.0
2017-11-13 11:00:00,195.14,195.51,194.83,195.25,11198.0,181.0578,181.4011,180.7702,181.1599,11198.0
2017-11-13 11:30:00,195.32,195.77,194.94,195.77,11151.0,181.2249,181.6424,180.8723,181.6424,11151.0
2017-11-13 12:00:00,195.76,196.02,195.64,195.9,12090.0,181.6331,181.8743,181.5218,181.763,12090.0
2017-11-13 12:30:00,195.8,196.0,195.76,195.77,7538.0,181.6702,181.8558,181.6331,181.6424,7538.0
2017-11-13 13:00:00,195.9,195.97,195.67,195.69,7696.0,181.763,181.8279,181.5496,181.5682,7696.0
2017-11-13 13:30:00,195.69,195.7,195.2,195.41,11743.0,181.5682,181.5774,181.1135,181.3084,11743.0
2017-11-13 14:00:00,195.42,195.7,195.39,195.53,12650.0,181.3176,181.5774,181.2898,181.4197,12650.0
2017-11-13 14:30:00,195.62,195.78,195.53,195.67,7124.0,181.5032,181.6517,181.4197,181.5496,7124.0
2017-11-13 15:00:00,195.67,196.02,195.61,196.01,10088.0,181.5496,181.8743,181.4939,181.8651,10088.0
2017-11-13 15:30:00,196.03,196.21,195.77,195.82,28469.0,181.8836,182.0506,181.6424,181.6888,28469.0
2017-11-14 09:30:00,194.94,196.01,194.11,195.83,14942.0,180.8723,181.8651,180.1022,181.6981,14942.0
2017-11-14 10:00:00,195.81,195.82,195.14,195.75,6328.0,181.6795,181.6888,181.0578,181.6238,6328.0
2017-11-14 10:30:00,195.86,196.18,195.7,195.81,8821.0,181.7259,182.0228,181.5774,181.6795,8821.0
2017-11-14 11:00:00,195.8,196.45,195.69,196.01,10034.0,181.6702,182.2733,181.5682,181.8651,10034.0
2017-11-14 11:30:00,196.01,196.1,195.35,195.65,7541.0,181.8651,181.9486,181.2527,181.531,7541.0
2017-11-14 12:00:00,195.9,196.17,195.67,195.88,3789.0,181.763,182.0135,181.5496,181.7444,3789.0
2017-11-14 12:30:00,196.06,196.25,195.51,195.65,6777.0,181.9115,182.0877,181.4011,181.531,6777.0
2017-11-14 13:00:00,195.65,195.96,195.57,195.76,6741.0,181.531,181.8187,181.4568,181.6331,6741.0
2017-11-14 13:30:00,195.73,195.75,195.42,195.62,11474.0,181.6053,181.6238,181.3176,181.5032,11474.0
2017-11-14 14:00:00,195.62,195.65,195.36,195.57,7750.0,181.5032,181.531,181.262,181.4568,7750.0
2017-11-14 14:30:00,195.57,195.57,195.11,195.21,8401.0,181.4568,181.4568,181.03,181.1228,8401.0
2017-11-14 15:00:00,195.26,195.41,194.85,194.98,11877.0,181.1692,181.3084,180.7888,180.9094,11877.0
2017-11-14 15:30:00,195.05,195.29,195.0,195.24,29955.0,180.9743,181.197,180.9279,181.1506,29955.0
2017-11-15 09:30:00,194.45,195.23,192.51,195.0,20592.0,180.4176,181.1414,178.6176,180.9279,20592.0
2017-11-15 10:00:00,194.87,195.53,194.87,195.34,9925.0,180.8073,181.4197,180.8073,181.2434,9925.0
2017-11-15 10:30:00,195.32,195.54,195.07,195.5,6740.0,181.2249,181.429,180.9929,181.3919,6740.0
2017-11-15 11:00:00,195.71,196.02,195.5,195.8,7401.0,181.5867,181.8743,181.3919,181.6702,7401.0
2017-11-15 11:30:00,195.82,196.18,195.75,195.97,9130.0,181.6888,182.0228,181.6238,181.8279,9130.0
2017-11-15 12:00:00,196.01,196.28,195.72,196.21,7467.0,181.8651,182.1156,181.596,182.0506,7467.0
2017-11-15 12:30:00,196.23,196.43,196.12,196.43,5280.0,182.0692,182.2548,181.9671,182.2548,5280.0
2017-11-15 13:00:00,196.26,196.41,195.91,195.91,4269.0,182.097,182.2362,181.7723,181.7723,4269.0
2017-11-15 13:30:00,195.86,196.0,195.74,195.74,7992.0,181.7259,181.8558,181.6145,181.6145,7992.0
2017-11-15 14:00:00,195.77,195.77,195.18,195.52,7014.0,181.6424,181.6424,181.095,181.4104,7014.0
2017-11-15 14:30:00,195.46,195.77,195.45,195.65,10429.0,181.3548,181.6424,181.3455,181.531,10429.0
2017-11-15 15:00:00,195.6,195.82,195.51,195.52,7231.0,181.4847,181.6888,181.4011,181.4104,7231.0
2017-11-15 15:30:00,195.54,195.74,195.29,195.41,26028.0,181.429,181.6145,181.197,181.3084,26028.0
2017-11-16 09:30:00,195.92,196.7,195.69,195.7,8075.0,181.7816,182.5053,181.5682,181.5774,8075.0
2017-11-16 10:00:00,195.72,196.21,195.47,195.91,4967.0,181.596,182.0506,181.364,181.7723,4967.0
2017-11-16 10:30:00,196.15,196.15,195.3,195.53,9209.0,181.995,181.995,181.2063,181.4197,9209.0
2017-11-16 11:00:00,195.38,196.01,195.34,195.75,9395.0,181.2805,181.8651,181.2434,181.6238,9395.0
2017-11-16 11:30:00,195.9,196.14,195.72,195.9,7533.0,181.763,181.9857,181.596,181.763,7533.0
2017-11-16 12:00:00,195.99,196.14,195.85,196.04,3741.0,181.8465,181.9857,181.7166,181.8929,3741.0
2017-11-16 12:30:00,196.14,196.16,195.8,196.05,3977.0,181.9857,182.0042,181.6702,181.9022,3977.0
2017-11-16 13:00:00,196.08,196.14,195.84,195.87,5931.0,181.93,181.9857,181.7073,181.7352,5931.0
2017-11-16 13:30:00,195.88,195.95,195.66,195.76,4288.0,181.7444,181.8094,181.5403,181.6331,4288.0
2017-11-16 14:00:00,195.75,195.84,195.05,195.33,9380.0,181.6238,181.7073,180.9743,181.2341,9380.0
2017-11-16 14:30:00,195.33,195.41,195.05,195.11,9255.0,181.2341,181.3084,180.9743,181.03,9255.0
2017-11-16 15:00:00,195.08,195.5,195.0,195.0,15896.0,181.0022,181.3919,180.9279,180.9279,15896.0
2017-11-16 15:30:00,195.14,195.47,195.14,195.33,24417.0,181.0578,181.364,181.0578,181.2341,24417.0
2017-11-17 09:30:00,195.08,196.26,195.08,196.04,7655.0,181.0022,182.097,181.0022,181.8929,7655.0
2017-11-17 10:00:00,195.92,196.18,195.76,196.09,10118.0,181.7816,182.0228,181.6331,181.9393,10118.0
2017-11-17 10:30:00,196.0,196.22,195.69,196.07,7673.0,181.8558,182.0599,181.5682,181.9207,7673.0
2017-11-17 11:00:00,195.95,196.05,195.45,195.61,28716.0,181.8094,181.9022,181.3455,181.4939,28716.0
2017-11-17 11:30:00,195.52,195.81,195.41,195.69,16226.0,181.4104,181.6795,181.3084,181.5682,16226.0
2017-11-17 12:00:00,195.67,195.67,195.37,195.43,8741.0,181.5496,181.5496,181.2712,181.3269,8741.0
2017-11-17 12:30:00,195.51,195.58,195.41,195.47,8349.0,181.4011,181.4661,181.3084,181.364,8349.0
2017-11-17 13:00:00,195.48,195.55,195.41,195.54,8164.0,181.3733,181.4383,181.3084,181.429,8164.0
2017-11-17 13:30:00,195.57,195.64,195.43,195.43,8696.0,181.4568,181.5218,181.3269,181.3269,8696.0
2017-11-17 14:00:00,195.41,195.63,195.34,195.49,7852.0,181.3084,181.5125,181.2434,181.3826,7852.0
2017-11-17 14:30:00,195.5,195.5,195.11,195.39,18511.0,181.3919,181.3919,181.03,181.2898,18511.0
2017-11-17 15:00:00,195.41,195.84,195.33,195.72,10983.0,181.3084,181.7073,181.2341,181.596,10983.0
2017-11-17 15:30:00,195.64,196.27,195.48,196.09,38968.0,181.5218,182.1063,181.3733,181.9393,38968.0
2017-11-20 09:30:00,195.91,197.72,195.91,197.48,6525.0,181.7723,183.4517,181.7723,183.229,6525.0
2017-11-20 10:00:00,197.57,197.68,196.48,196.94,8474.0,183.3125,183.4145,182.3011,182.728,8474.0
2017-11-20 10:30:00,196.93,196.93,196.45,196.45,4913.0,182.7187,182.7187,182.2733,182.2733,4913.0
2017-11-20 11:00:00,196.26,196.62,196.2,196.37,7205.0,182.097,182.431,182.0414,182.1991,7205.0
2017-11-20 11:30:00,196.37,196.49,196.18,196.23,4452.0,182.1991,182.3104,182.0228,182.0692,4452.0
2017-11-20 12:00:00,196.15,196.35,196.11,196.11,2965.0,181.995,182.1805,181.9578,181.9578,2965.0
2017-11-20 12:30:00,196.13,196.4,196.1,196.18,3291.0,181.9764,182.2269,181.9486,182.0228,3291.0
2017-11-20 13:00:00,196.18,196.35,196.17,196.22,4515.0,182.0228,182.1805,182.0135,182.0599,4515.0
2017-11-20 13:30:00,196.33,196.36,196.1,196.22,6162.0,182.162,182.1898,181.9486,182.0599,6162.0
2017-11-20 14:00:00,196.19,196.2,195.9,195.9,4778.0,182.0321,182.0414,181.763,181.763,4778.0
2017-11-20 14:30:00,195.95,196.06,195.83,195.92,4546.0,181.8094,181.9115,181.6981,181.7816,4546.0
2017-11-20 15:00:00,195.86,195.99,195.69,195.83,7361.0,181.7259,181.8465,181.5682,181.6981,7361.0
2017-11-20 15:30:00,195.82,196.39,195.82,196.36,36072.0,181.6888,182.2176,181.6888,182.1898,36072.0
2017-11-21 09:30:00,196.88,197.74,195.94,197.47,3404.0,182.6723,183.4702,181.8001,183.2197,3404.0
2017-11-21 10:00:00,197.05,197.72,196.82,197.16,6608.0,182.83,183.4517,182.6166,182.9321,6608.0
2017-11-21 10:30:00,196.99,197.32,196.72,196.75,4798.0,182.7743,183.0805,182.5238,182.5517,4798.0
2017-11-21 11:00:00,196.66,196.86,196.45,196.73,4492.0,182.4682,182.6537,182.2733,182.5331,4492.0
2017-11-21 11:30:00,196.81,197.2,196.76,197.16,10001.0,182.6073,182.9692,182.5609,182.9321,10001.0
2017-11-21 12:00:00,197.1,197.1,195.75,195.96,17269.0,182.8764,182.8764,181.6238,181.8187,17269.0
2017-11-21 12:30:00,195.94,196.33,195.94,196.33,3839.0,181.8001,182.162,181.8001,182.162,3839.0
2017-11-21 13:00:00,196.27,196.29,195.95,196.05,6469.0,182.1063,182.1249,181.8094,181.9022,6469.0
2017-11-21 13:30:00,196.09,196.36,195.97,196.15,6955.0,181.9393,182.1898,181.8279,181.995,6955.0
2017-11-21 14:00:00,196.17,196.64,196.17,196.56,4991.0,182.0135,182.4496,182.0135,182.3754,4991.0
2017-11-21 14:30:00,196.52,196.59,196.39,196.59,4116.0,182.3383,182.4032,182.2176,182.4032,4116.0
2017-11-21 15:00:00,196.6,196.65,196.26,196.35,8340.0,182.4125,182.4589,182.097,182.1805,8340.0
2017-11-21 15:30:00,196.31,196.84,196.21,196.79,43463.0,182.1434,182.6352,182.0506,182.5888,43463.0
2017-11-22 09:30:00,196.69,197.32,196.15,196.7,4037.0,182.496,183.0805,181.995,182.5053,4037.0
2017-11-22 10:00:00,197.03,197.15,196.58,196.58,4791.0,182.8115,182.9228,182.3939,182.3939,4791.0
2017-11-22 10:30:00,196.55,197.0,196.55,196.78,4243.0,182.3661,182.7836,182.3661,182.5795,4243.0
2017-11-22 11:00:00,196.96,196.98,196.21,196.34,4785.0,182.7465,182.7651,182.0506,182.1712,4785.0
2017-11-22 11:30:00,196.32,196.49,196.19,196.35,5253.0,182.1527,182.3104,182.0321,182.1805,5253.0
2017-11-22 12:00:00,196.39,196.57,196.23,196.57,3887.0,182.2176,182.3847,182.0692,182.3847,3887.0
2017-11-22 12:30:00,196.48,196.71,196.41,196.52,6872.0,182.3011,182.5145,182.2362,182.3383,6872.0
2017-11-22 13:00:00,196.45,196.57,196.0,196.0,5992.0,182.2733,182.3847,181.8558,181.8558,5992.0
2017-11-22 13:30:00,196.06,196.46,196.0,196.3,6057.0,181.9115,182.2826,181.8558,182.1341,6057.0
2017-11-22 14:00:00,196.41,196.89,196.26,196.89,5292.0,182.2362,182.6816,182.097,182.6816,5292.0
2017-11-22 14:30:00,196.88,197.35,196.88,197.21,10712.0,182.6723,183.1084,182.6723,182.9785,10712.0
2017-11-22 15:00:00,197.14,197.28,196.9,197.14,7453.0,182.9135,183.0434,182.6908,182.9135,7453.0
2017-11-22 15:30:00,197.24,197.76,197.15,197.55,20678.0,183.0063,183.4888,182.9228,183.2939,20678.0
2017-11-24 09:30:00,197.96,198.36,196.57,197.43,7737.0,183.6743,184.0455,182.3847,183.1826,7737.0
2017-11-24 10:00:00,197.48,197.68,197.19,197.51,4646.0,183.229,183.4145,182.9599,183.2568,4646.0
2017-11-24 10:30:00,197.35,197.69,197.34,197.59,6055.0,183.1084,183.4238,183.0991,183.331,6055.0
2017-11-24 11:00:00,197.4,197.58,197.28,197.36,1724.0,183.1548,183.3218,183.0434,183.1176,1724.0
2017-11-24 11:30:00,197.36,197.64,197.2,197.47,3100.0,183.1176,183.3774,182.9692,183.2197,3100.0
2017-11-24 12:00:00,197.65,197.65,197.43,197.52,5569.0,183.3867,183.3867,183.1826,183.2661,5569.0
2017-11-24 12:30:00,197.55,199.03,197.54,198.69,15573.0,183.2939,184.6671,183.2847,184.3517,15573.0
2017-11-27 09:30:00,198.86,199.31,198.43,198.52,11375.0,184.5094,184.9269,184.1104,184.1939,11375.0
2017-11-27 10:00:00,198.52,198.79,198.52,198.75,2514.0,184.1939,184.4444,184.1939,184.4073,2514.0
2017-11-27 10:30:00,198.7,199.21,198.55,199.18,4315.0,184.3609,184.8341,184.2218,184.8063,4315.0
2017-11-27 11:00:00,199.0,199.18,198.25,198.25,11233.0,184.6393,184.8063,183.9434,183.9434,11233.0
2017-11-27 11:30:00,198.22,198.22,197.22,197.53,17723.0,183.9156,183.9156,182.9877,183.2754,17723.0
2017-11-27 12:00:00,197.5,197.58,197.23,197.3,5376.0,183.2475,183.3218,182.997,183.062,5376.0
2017-11-27 12:30:00,197.34,197.47,197.31,197.4,3454.0,183.0991,183.2197,183.0712,183.1548,3454.0
2017-11-27 13:00:00,197.43,197.43,197.24,197.24,2800.0,183.1826,183.1826,183.0063,183.0063,2800.0
2017-11-27 13:30:00,197.22,197.6,197.1,197.46,6208.0,182.9877,183.3403,182.8764,183.2104,6208.0
2017-11-27 14:00:00,197.45,197.54,197.22,197.34,3675.0,183.2011,183.2847,182.9877,183.0991,3675.0
2017-11-27 14:30:00,197.4,197.45,196.88,196.88,9806.0,183.1548,183.2011,182.6723,182.6723,9806.0
2017-11-27 15:00:00,196.8,196.94,196.64,196.64,13876.0,182.5981,182.728,182.4496,182.4496,13876.0
2017-11-27 15:30:00,196.6,196.81,196.42,196.52,38536.0,182.4125,182.6073,182.2455,182.3383,38536.0
2017-11-28 09:30:00,197.11,197.87,196.03,196.47,28291.0,182.8857,183.5908,181.8836,182.2919,28291.0
2017-11-28 10:00:00,196.47,196.66,196.12,196.31,9982.0,182.2919,182.4682,181.9671,182.1434,9982.0
2017-11-28 10:30:00,196.3,196.4,195.9,195.9,8428.0,182.1341,182.2269,181.763,181.763,8428.0
2017-11-28 11:00:00,195.9,196.47,195.86,196.22,11070.0,181.763,182.2919,181.7259,182.0599,11070.0
2017-11-28 11:30:00,196.37,197.27,196.27,196.82,13485.0,182.1991,183.0341,182.1063,182.6166,13485.0
2017-11-28 12:00:00,196.88,197.37,196.88,197.36,8343.0,182.6723,183.1269,182.6723,183.1176,8343.0
2017-11-28 12:30:00,197.32,197.47,196.99,197.25,7388.0,183.0805,183.2197,182.7743,183.0156,7388.0
2017-11-28 13:00:00,197.28,197.5,197.11,197.12,9100.0,183.0434,183.2475,182.8857,182.895,9100.0
2017-11-28 13:30:00,197.13,197.39,196.89,197.02,10757.0,182.9042,183.1455,182.6816,182.8022,10757.0
2017-11-28 14:00:00,196.94,197.18,196.56,197.0,9129.0,182.728,182.9506,182.3754,182.7836,9129.0
2017-11-28 14:30:00,196.94,197.61,196.94,197.59,13773.0,182.728,183.3496,182.728,183.331,13773.0
2017-11-28 15:00:00,197.59,198.02,197.41,198.02,17424.0,183.331,183.73,183.164,183.73,17424.0
2017-11-28 15:30:00,198.02,199.15,198.02,198.96,53562.0,183.73,184.7785,183.73,184.6022,53562.0
2017-11-29 09:30:00,198.62,199.87,198.43,198.89,8494.0,184.8072,185.9703,184.6304,185.0584,8494.0
2017-11-29 10:00:00,198.97,199.07,198.38,198.52,14680.0,185.1329,185.2259,184.5839,184.7141,14680.0
2017-11-29 10:30:00,198.43,199.02,197.97,198.36,5111.0,184.6304,185.1794,184.2024,184.5653,5111.0
2017-11-29 11:00:00,198.08,199.24,198.06,198.35,14398.0,184.3047,185.3841,184.2861,184.556,14398.0
2017-11-29 11:30:00,198.67,199.02,198.27,198.42,6889.0,184.8537,185.1794,184.4815,184.6211,6889.0
2017-11-29 12:00:00,198.22,198.75,197.88,198.29,8304.0,184.435,184.9282,184.1187,184.5001,8304.0
2017-11-29 12:30:00,198.25,198.99,198.23,198.36,6143.0,184.4629,185.1515,184.4443,184.5653,6143.0
2017-11-29 13:00:00,198.48,198.93,198.3,198.93,8641.0,184.6769,185.0956,184.5094,185.0956,8641.0
2017-11-29 13:30:00,198.76,198.77,198.32,198.5,7421.0,184.9375,184.9468,184.5281,184.6955,7421.0
2017-11-29 14:00:00,198.61,198.81,198.34,198.34,17546.0,184.7979,184.984,184.5467,184.5467,17546.0
2017-11-29 14:30:00,198.38,198.47,198.02,198.18,10872.0,184.5839,184.6676,184.2489,184.3978,10872.0
2017-11-29 15:00:00,198.16,198.16,197.84,197.9,10935.0,184.3792,184.3792,184.0814,184.1373,10935.0
2017-11-29 15:30:00,197.98,198.33,197.76,198.27,50281.0,184.2117,184.5374,184.007,184.4815,50281.0
2017-11-30 09:30:00,198.9,199.61,198.23,199.32,11524.0,185.0677,185.7283,184.4443,185.4585,11524.0
2017-11-30 10:00:00,199.62,199.96,199.44,199.63,7474.0,185.7376,186.054,185.5702,185.747,7474.0
2017-11-30 10:30:00,199.47,199.62,199.0,199.2,12023.0,185.5981,185.7376,185.1608,185.3469,12023.0
2017-11-30 11:00:00,199.38,199.38,198.48,198.99,16517.0,185.5143,185.5143,184.6769,185.1515,16517.0
2017-11-30 11:30:00,198.8,199.41,198.8,199.2,4100.0,184.9747,185.5423,184.9747,185.3469,4100.0
2017-11-30 12:00:00,199.34,199.87,199.29,199.83,5701.0,185.4771,185.9703,185.4306,185.933,5701.0
2017-11-30 12:30:00,199.97,200.23,199.91,199.96,8596.0,186.0633,186.3052,186.0075,186.054,8596.0
2017-11-30 13:00:00,200.15,200.2,199.27,199.59,6730.0,186.2308,186.2773,185.412,185.7097,6730.0
2017-11-30 13:30:00,199.49,199.49,198.6,198.6,9493.0,185.6167,185.6167,184.7886,184.7886,9493.0
2017-11-30 14:00:00,198.83,199.13,198.46,199.12,13481.0,185.0026,185.2817,184.6583,185.2724,13481.0
2017-11-30 14:30:00,199.15,199.19,198.62,198.78,6599.0,185.3003,185.3376,184.8072,184.9561,6599.0
2017-11-30 15:00:00,198.81,198.81,198.32,198.75,11048.0,184.984,184.984,184.5281,184.9282,11048.0
2017-11-30 15:30:00,198.77,200.31,198.68,199.8,48638.0,184.9468,186.3797,184.863,185.9051,48638.0
2017-12-01 09:30:00,199.47,199.47,197.38,198.13,10771.0,185.5981,185.5981,183.6534,184.3513,10771.0
2017-12-01 10:00:00,198.13,198.17,197.45,198.04,14994.0,184.3513,184.3885,183.7186,184.2675,14994.0
2017-12-01 10:30:00,198.07,198.44,197.4,198.31,49836.0,184.2954,184.6397,183.672,184.5188,49836.0
2017-12-01 11:00:00,198.35,198.79,196.27,196.3,11429.0,184.556,184.9654,182.6206,182.6485,11429.0
2017-12-01 11:30:00,195.8,197.44,195.4,197.34,7426.0,182.1833,183.7093,181.8111,183.6162,7426.0
2017-12-01 12:00:00,197.35,199.3,197.34,199.0,47565.0,183.6255,185.4399,183.6162,185.1608,47565.0
2017-12-01 12:30:00,198.77,199.62,198.33,199.22,30425.0,184.9468,185.7376,184.5374,185.3655,30425.0
2017-12-01 13:00:00,199.2,200.76,199.16,200.76,13097.0,185.3469,186.7984,185.3096,186.7984,13097.0
2017-12-01 13:30:00,200.81,201.03,200.35,200.87,44137.0,186.8449,187.0496,186.4169,186.9007,44137.0
2017-12-01 14:00:00,200.87,202.24,200.87,201.75,7263.0,186.9007,188.1754,186.9007,187.7195,7263.0
2017-12-01 14:30:00,201.68,201.68,201.17,201.56,10313.0,187.6544,187.6544,187.1799,187.5427,10313.0
2017-12-01 15:00:00,201.46,201.66,201.17,201.53,11419.0,187.4497,187.6358,187.1799,187.5148,11419.0
2017-12-01 15:30:00,201.41,201.67,201.05,201.62,35665.0,187.4032,187.6451,187.0682,187.5986,35665.0
2017-12-04 09:30:00,202.75,203.22,201.01,202.67,15180.0,188.65,189.0873,187.031,188.5755,15180.0
2017-12-04 10:00:00,202.09,203.31,202.09,202.98,51933.0,188.0359,189.171,188.0359,188.864,51933.0
2017-12-04 10:30:00,202.99,203.65,202.41,203.51,17798.0,188.8733,189.4874,188.3336,189.3571,17798.0
2017-12-04 11:00:00,203.54,204.54,203.5,204.09,45086.0,189.385,190.3155,189.3478,189.8968,45086.0
2017-12-04 11:30:00,204.35,204.64,203.6,203.61,44262.0,190.1387,190.4085,189.4409,189.4502,44262.0
2017-12-04 12:00:00,203.89,204.57,203.88,204.0,54616.0,189.7107,190.3434,189.7014,189.813,54616.0
2017-12-04 12:30:00,203.93,204.55,203.6,204.32,75613.0,189.7479,190.3248,189.4409,190.1108,75613.0
2017-12-04 13:00:00,204.36,204.36,203.9,204.23,20413.0,190.148,190.148,189.72,190.0271,20413.0
2017-12-04 13:30:00,204.11,204.62,204.01,204.39,19167.0,189.9154,190.3899,189.8224,190.1759,19167.0
2017-12-04 14:00:00,204.38,204.49,203.31,203.51,50328.0,190.1666,190.269,189.171,189.3571,50328.0
2017-12-04 14:30:00,203.5,204.03,203.41,203.87,48827.0,189.3478,189.841,189.2641,189.6921,48827.0
2017-12-04 15:00:00,203.83,204.16,203.61,203.93,30977.0,189.6549,189.9619,189.4502,189.7479,30977.0
2017-12-04 15:30:00,203.97,204.66,203.9,204.49,133147.0,189.7851,190.4271,189.72,190.269,133147.0
2017-12-05 09:30:00,202.5,202.5,199.01,201.35,140051.0,188.4174,188.4174,185.1701,187.3473,140051.0
2017-12-05 10:00:00,201.0,201.69,200.77,201.37,42595.0,187.0217,187.6637,186.8077,187.3659,42595.0
2017-12-05 10:30:00,201.21,201.51,200.5,201.04,32089.0,187.2171,187.4962,186.5565,187.0589,32089.0
2017-12-05 11:00:00,201.47,201.56,200.99,200.99,18327.0,187.459,187.5427,187.0124,187.0124,18327.0
2017-12-05 11:30:00,201.06,201.58,200.66,201.37,26375.0,187.0775,187.5613,186.7053,187.3659,26375.0
2017-12-05 12:00:00,201.36,201.76,200.86,201.7,45919.0,187.3566,187.7288,186.8914,187.673,45919.0
2017-12-05 12:30:00,201.63,203.4,201.55,203.27,97467.0,187.6079,189.2548,187.5334,189.1338,97467.0
2017-12-05 13:00:00,203.21,203.35,202.14,202.16,129602.0,189.078,189.2083,188.0824,188.101,129602.0
2017-12-05 13:30:00,202.15,202.27,201.36,202.22,38284.0,188.0917,188.2034,187.3566,188.1568,38284.0
2017-12-05 14:00:00,202.19,202.51,201.29,201.4,65264.0,188.1289,188.4267,187.2915,187.3939,65264.0
2017-12-05 14:30:00,201.4,201.59,201.3,201.44,41238.0,187.3939,187.5706,187.3008,187.4311,41238.0
2017-12-05 15:00:00,201.38,201.74,201.15,201.38,57113.0,187.3753,187.7102,187.1612,187.3753,57113.0
2017-12-05 15:30:00,201.44,202.44,201.42,202.35,71647.0,187.4311,188.3615,187.4125,188.2778,71647.0
2017-12-06 09:30:00,201.39,202.81,200.4,202.0,104148.0,187.3846,188.7058,186.4634,187.9521,104148.0
2017-12-06 10:00:00,202.12,202.86,201.8,201.9,12854.0,188.0638,188.7523,187.766,187.8591,12854.0
2017-12-06 10:30:00,201.98,204.05,201.98,204.05,27698.0,187.9335,189.8596,187.9335,189.8596,27698.0
2017-12-06 11:00:00,203.91,203.91,203.03,203.1,25969.0,189.7293,189.7293,188.9105,188.9756,25969.0
2017-12-06 11:30:00,203.07,203.31,202.78,202.98,35611.0,188.9477,189.171,188.6779,188.864,35611.0
2017-12-06 12:00:00,202.96,203.33,202.87,202.91,12127.0,188.8454,189.1896,188.7616,188.7988,12127.0
2017-12-06 12:30:00,202.84,203.41,202.84,202.96,19657.0,188.7337,189.2641,188.7337,188.8454,19657.0
2017-12-06 13:00:00,202.88,202.88,202.47,202.58,10756.0,188.7709,188.7709,188.3894,188.4918,10756.0
2017-12-06 13:30:00,202.86,203.13,202.63,202.93,34808.0,188.7523,189.0035,188.5383,188.8175,34808.0
2017-12-06 14:00:00,202.98,203.39,202.68,202.81,19048.0,188.864,189.2455,188.5848,188.7058,19048.0
2017-12-06 14:30:00,202.87,203.42,202.59,202.78,12234.0,188.7616,189.2734,188.5011,188.6779,12234.0
2017-12-06 15:00:00,202.76,203.06,202.7,202.83,23822.0,188.6593,188.9384,188.6035,188.7244,23822.0
2017-12-06 15:30:00,202.83,202.89,202.08,202.15,45200.0,188.7244,188.7802,188.0266,188.0917,45200.0
2017-12-07 09:30:00,201.96,203.0,201.31,202.95,6677.0,187.9149,188.8826,187.3101,188.8361,6677.0
2017-12-07 10:00:00,202.92,202.96,202.26,202.84,7570.0,188.8082,188.8454,188.1941,188.7337,7570.0
2017-12-07 10:30:00,202.71,203.26,202.54,203.08,6795.0,188.6128,189.1245,188.4546,188.957,6795.0
2017-12-07 11:00:00,202.76,202.95,202.02,202.02,6536.0,188.6593,188.8361,187.9707,187.9707,6536.0
2017-12-07 11:30:00,202.25,202.77,201.27,201.6,11866.0,188.1847,188.6686,187.2729,187.58,11866.0
2017-12-07 12:00:00,201.35,201.74,201.13,201.13,14445.0,187.3473,187.7102,187.1426,187.1426,14445.0
2017-12-07 12:30:00,201.15,201.35,200.72,200.96,16887.0,187.1612,187.3473,186.7612,186.9845,16887.0
2017-12-07 13:00:00,200.87,201.0,200.48,200.5,14978.0,186.9007,187.0217,186.5378,186.5565,14978.0
2017-12-07 13:30:00,200.51,200.53,199.94,199.96,14988.0,186.5658,186.5844,186.0354,186.054,14988.0
2017-12-07 14:00:00,200.16,200.16,199.31,199.62,26201.0,186.2401,186.2401,185.4492,185.7376,26201.0
2017-12-07 14:30:00,199.62,200.52,199.57,200.02,39032.0,185.7376,186.5751,185.6911,186.1098,39032.0
2017-12-07 15:00:00,200.08,200.72,200.08,200.32,35594.0,186.1657,186.7612,186.1657,186.389,35594.0
2017-12-07 15:30:00,200.21,200.62,199.88,200.0,110312.0,186.2866,186.6681,185.9796,186.0912,110312.0
2017-12-08 09:30:00,200.48,201.17,199.68,201.03,10241.0,186.5378,187.1799,185.7935,187.0496,10241.0
2017-12-08 10:00:00,200.94,201.12,200.6,200.83,23196.0,186.9659,187.1333,186.6495,186.8635,23196.0
2017-12-08 10:30:00,200.99,201.42,200.84,201.31,4918.0,187.0124,187.4125,186.8728,187.3101,4918.0
2017-12-08 11:00:00,201.39,202.27,201.19,201.55,9316.0,187.3846,188.2034,187.1985,187.5334,9316.0
2017-12-08 11:30:00,201.69,202.5,201.69,202.06,8921.0,187.6637,188.4174,187.6637,188.008,8921.0
2017-12-08 12:00:00,202.1,202.73,202.03,202.64,32125.0,188.0452,188.6314,187.98,188.5476,32125.0
2017-12-08 12:30:00,202.69,202.95,202.41,202.46,6301.0,188.5941,188.8361,188.3336,188.3801,6301.0
2017-12-08 13:00:00,202.58,202.88,202.35,202.63,14596.0,188.4918,188.7709,188.2778,188.5383,14596.0
2017-12-08 13:30:00,202.7,202.74,202.35,202.58,8800.0,188.6035,188.6407,188.2778,188.4918,8800.0
2017-12-08 14:00:00,202.57,202.78,202.5,202.64,8086.0,188.4825,188.6779,188.4174,188.5476,8086.0
2017-12-08 14:30:00,202.56,202.67,202.07,202.07,15074.0,188.4732,188.5755,188.0173,188.0173,15074.0
2017-12-08 15:00:00,202.26,202.34,201.83,202.12,18106.0,188.1941,188.2685,187.794,188.0638,18106.0
2017-12-08 15:30:00,202.15,202.21,201.91,202.05,30826.0,188.0917,188.1475,187.8684,187.9987,30826.0
2017-12-11 09:30:00,201.88,203.78,201.03,203.3,11408.0,187.8405,189.6083,187.0496,189.1617,11408.0
2017-12-11 10:00:00,203.32,203.59,202.68,202.86,10479.0,189.1803,189.4316,188.5848,188.7523,10479.0
2017-12-11 10:30:00,203.01,203.32,202.74,203.1,15646.0,188.8919,189.1803,188.6407,188.9756,15646.0
2017-12-11 11:00:00,203.15,203.42,202.75,203.31,16089.0,189.0222,189.2734,188.65,189.171,16089.0
2017-12-11 11:30:00,203.25,203.3,202.75,203.05,21743.0,189.1152,189.1617,188.65,188.9291,21743.0
2017-12-11 12:00:00,203.06,203.32,202.91,203.2,6247.0,188.9384,189.1803,188.7988,189.0687,6247.0
2017-12-11 12:30:00,203.37,203.6,203.04,203.29,15841.0,189.2269,189.4409,188.9198,189.1524,15841.0
2017-12-11 13:00:00,203.43,203.72,203.07,203.21,11436.0,189.2827,189.5525,188.9477,189.078,11436.0
2017-12-11 13:30:00,203.11,203.65,203.11,203.51,24967.0,188.9849,189.4874,188.9849,189.3571,24967.0
2017-12-11 14:00:00,203.53,203.58,203.31,203.51,12002.0,189.3757,189.4223,189.171,189.3571,12002.0
2017-12-11 14:30:00,203.48,203.81,203.48,203.81,13540.0,189.3292,189.6363,189.3292,189.6363,13540.0
2017-12-11 15:00:00,203.84,204.0,203.72,203.97,11254.0,189.6642,189.813,189.5525,189.7851,11254.0
2017-12-11 15:30:00,203.87,204.29,203.76,204.06,37694.0,189.6921,190.0829,189.5897,189.8689,37694.0
2017-12-12 09:30:00,203.22,205.04,203.22,204.96,10736.0,189.0873,190.7807,189.0873,190.7063,10736.0
2017-12-12 10:00:00,205.02,205.46,204.9,205.22,11948.0,190.7621,191.1715,190.6505,190.9482,11948.0
2017-12-12 10:30:00,205.06,205.77,204.94,205.74,24070.0,190.7993,191.46,190.6877,191.432,24070.0
2017-12-12 11:00:00,205.67,205.92,205.45,205.61,13005.0,191.3669,191.5995,191.1622,191.3111,13005.0
2017-12-12 11:30:00,205.54,205.93,205.5,205.78,25717.0,191.2459,191.6088,191.2087,191.4693,25717.0
2017-12-12 12:00:00,205.7,206.66,205.5,205.76,78101.0,191.3948,192.2881,191.2087,191.4506,78101.0
2017-12-12 12:30:00,205.64,206.06,205.46,205.53,10720.0,191.339,191.7298,191.1715,191.2366,10720.0
2017-12-12 13:00:00,205.44,205.81,205.33,205.59,6831.0,191.1529,191.4972,191.0506,191.2925,6831.0
2017-12-12 13:30:00,205.5,205.88,205.22,205.22,6433.0,191.2087,191.5623,190.9482,190.9482,6433.0
2017-12-12 14:00:00,205.34,206.09,205.16,206.09,46484.0,191.0599,191.7577,190.8924,191.7577,46484.0
2017-12-12 14:30:00,205.97,206.02,205.56,205.7,17703.0,191.646,191.6926,191.2646,191.3948,17703.0
2017-12-12 15:00:00,205.73,205.95,205.72,205.74,16695.0,191.4227,191.6274,191.4134,191.432,16695.0
2017-12-12 15:30:00,205.73,205.83,203.05,204.08,99548.0,191.4227,191.5158,188.9291,189.8875,99548.0
2017-12-13 09:30:00,204.47,205.28,202.62,204.12,20323.0,190.2504,191.004,188.529,189.9247,20323.0
2017-12-13 10:00:00,204.31,204.35,203.78,204.23,9000.0,190.1015,190.1387,189.6083,190.0271,9000.0
2017-12-13 10:30:00,204.21,204.47,203.53,203.78,13300.0,190.0084,190.2504,189.3757,189.6083,13300.0
2017-12-13 11:00:00,203.92,203.93,203.01,203.08,9014.0,189.7386,189.7479,188.8919,188.957,9014.0
2017-12-13 11:30:00,203.08,203.35,202.98,203.03,5924.0,188.957,189.2083,188.864,188.9105,5924.0
2017-12-13 12:00:00,203.03,203.09,202.55,202.55,9568.0,188.9105,188.9663,188.4639,188.4639,9568.0
2017-12-13 12:30:00,202.67,202.94,202.51,202.64,10785.0,188.5755,188.8268,188.4267,188.5476,10785.0
2017-12-13 13:00:00,202.53,202.67,201.89,202.31,9205.0,188.4453,188.5755,187.8498,188.2406,9205.0
2017-12-13 13:30:00,202.41,202.47,202.27,202.35,7081.0,188.3336,188.3894,188.2034,188.2778,7081.0
2017-12-13 14:00:00,202.32,202.77,202.32,202.68,12866.0,188.2499,188.6686,188.2499,188.5848,12866.0
2017-12-13 14:30:00,202.75,203.24,202.69,202.86,14060.0,188.65,189.1059,188.5941,188.7523,14060.0
2017-12-13 15:00:00,202.82,202.89,202.56,202.56,12370.0,188.7151,188.7802,188.4732,188.4732,12370.0
2017-12-13 15:30:00,202.56,202.78,201.79,202.02,42460.0,188.4732,188.6779,187.7567,187.9707,42460.0
2017-12-14 09:30:00,202.11,203.19,202.11,202.76,7793.0,188.0545,189.0594,188.0545,188.6593,7793.0
2017-12-14 10:00:00,202.76,204.55,202.76,204.3,77743.0,188.6593,190.3248,188.6593,190.0922,77743.0
2017-12-14 10:30:00,204.18,204.86,204.08,204.08,8668.0,189.9805,190.6132,189.8875,189.8875,8668.0
2017-12-14 11:00:00,203.94,204.3,203.62,204.18,7301.0,189.7572,190.0922,189.4595,189.9805,7301.0
2017-12-14 11:30:00,203.98,204.13,203.33,203.82,6855.0,189.7944,189.934,189.1896,189.6456,6855.0
2017-12-14 12:00:00,204.07,204.15,203.04,203.31,5499.0,189.8782,189.9526,188.9198,189.171,5499.0
2017-12-14 12:30:00,203.37,203.58,203.3,203.39,2454.0,189.2269,189.4223,189.1617,189.2455,2454.0
2017-12-14 13:00:00,203.28,203.62,202.6,203.0,7650.0,189.1431,189.4595,188.5104,188.8826,7650.0
2017-12-14 13:30:00,203.1,203.16,202.82,202.93,3910.0,188.9756,189.0315,188.7151,188.8175,3910.0
2017-12-14 14:00:00,202.82,203.68,202.63,202.63,15544.0,188.7151,189.5153,188.5383,188.5383,15544.0
2017-12-14 14:30:00,202.77,203.04,202.76,202.86,3964.0,188.6686,188.9198,188.6593,188.7523,3964.0
2017-12-14 15:00:00,203.09,203.09,202.63,202.63,6286.0,188.9663,188.9663,188.5383,188.5383,6286.0
2017-12-14 15:30:00,202.78,203.23,202.38,202.47,35640.0,188.6779,189.0966,188.3057,188.3894,35640.0
2017-12-15 09:30:00,202.22,204.93,202.0,204.85,57822.0,188.1568,190.6784,187.9521,190.6039,57822.0
2017-12-15 10:00:00,204.81,204.99,203.76,203.98,31718.0,190.5667,190.7342,189.5897,189.7944,31718.0
2017-12-15 10:30:00,203.97,204.13,203.41,203.49,9160.0,189.7851,189.934,189.2641,189.3385,9160.0
2017-12-15 11:00:00,203.55,204.5,203.47,204.38,8615.0,189.3943,190.2783,189.3199,190.1666,8615.0
2017-12-15 11:30:00,204.45,204.89,204.24,204.89,5200.0,190.2318,190.6412,190.0364,190.6412,5200.0
2017-12-15 12:00:00,204.83,204.9,204.59,204.85,8386.0,190.5853,190.6505,190.362,190.6039,8386.0
2017-12-15 12:30:00,204.81,205.4,204.79,205.03,26539.0,190.5667,191.1157,190.5481,190.7714,26539.0
2017-12-15 13:00:00,205.06,205.21,204.98,205.14,13369.0,190.7993,190.9389,190.7249,190.8738,13369.0
2017-12-15 13:30:00,205.16,205.73,205.09,205.64,15574.0,190.8924,191.4227,190.8272,191.339,15574.0
2017-12-15 14:00:00,205.58,206.16,205.55,206.14,22764.0,191.2832,191.8228,191.2553,191.8042,22764.0
2017-12-15 14:30:00,206.05,206.1,205.23,205.7,19706.0,191.7205,191.767,190.9575,191.3948,19706.0
2017-12-15 15:00:00,205.7,205.8,205.22,205.52,29739.0,191.3948,191.4879,190.9482,191.2273,29739.0
2017-12-15 15:30:00,205.51,205.54,204.6,204.82,50668.0,191.218,191.2459,190.3713,190.576,50668.0
2017-12-18 09:30:00,205.49,207.25,205.43,205.88,62502.0,191.1994,192.837,191.1436,191.5623,62502.0
2017-12-18 10:00:00,205.71,205.87,204.01,204.33,26031.0,191.4041,191.553,189.8224,190.1201,26031.0
2017-12-18 10:30:00,204.15,204.46,202.71,203.01,39194.0,189.9526,190.2411,188.6128,188.8919,39194.0
2017-12-18 11:00:00,203.08,203.32,202.68,202.9,45298.0,188.957,189.1803,188.5848,188.7895,45298.0
2017-12-18 11:30:00,202.94,203.51,202.0,202.74,58489.0,188.8268,189.3571,187.9521,188.6407,58489.0
2017-12-18 12:00:00,202.75,203.21,201.75,202.21,20719.0,188.65,189.078,187.7195,188.1475,20719.0
2017-12-18 12:30:00,202.29,204.66,202.22,202.69,43355.0,188.222,190.4271,188.1568,188.5941,43355.0
2017-12-18 13:00:00,202.59,203.28,202.29,203.07,43504.0,188.5011,189.1431,188.222,188.9477,43504.0
2017-12-18 13:30:00,203.16,203.95,202.96,203.22,27901.0,189.0315,189.7665,188.8454,189.0873,27901.0
2017-12-18 14:00:00,203.13,203.31,202.57,202.78,32655.0,189.0035,189.171,188.4825,188.6779,32655.0
2017-12-18 14:30:00,202.76,203.44,202.62,203.3,31565.0,188.6593,189.292,188.529,189.1617,31565.0
2017-12-18 15:00:00,203.36,204.15,203.25,203.67,45997.0,189.2176,189.9526,189.1152,189.506,45997.0
2017-12-18 15:30:00,203.61,204.51,202.78,203.83,102615.0,189.4502,190.2876,188.6779,189.6549,102615.0
2017-12-19 09:30:00,186.05,193.33,183.89,190.23,188048.0,173.1114,179.8851,171.1016,177.0007,188048.0
2017-12-19 10:00:00,190.27,191.5,188.35,189.37,146281.0,177.0379,178.1823,175.2514,176.2005,146281.0
2017-12-19 10:30:00,189.88,190.3,187.14,187.64,96836.0,176.675,177.0658,174.1256,174.5908,96836.0
2017-12-19 11:00:00,187.84,193.37,187.48,190.06,144502.0,174.7769,179.9223,174.4419,176.8425,144502.0
2017-12-19 11:30:00,190.52,192.16,189.46,191.07,119031.0,177.2705,178.7964,176.2842,177.7822,119031.0
2017-12-19 12:00:00,190.85,191.48,188.72,189.47,123429.0,177.5775,178.1637,175.5957,176.2935,123429.0
2017-12-19 12:30:00,189.31,190.41,188.62,189.97,56958.0,176.1446,177.1681,175.5026,176.7587,56958.0
2017-12-19 13:00:00,189.88,190.4,188.87,189.14,56222.0,176.675,177.1588,175.7352,175.9865,56222.0
2017-12-19 13:30:00,189.11,190.1,188.15,188.17,40439.0,175.9586,176.8797,175.0653,175.0839,40439.0
2017-12-19 14:00:00,188.19,188.19,187.07,187.32,47926.0,175.1025,175.1025,174.0604,174.293,47926.0
2017-12-19 14:30:00,187.39,187.39,186.14,186.83,62004.0,174.3582,174.3582,173.1951,173.8371,62004.0
2017-12-19 15:00:00,186.9,188.59,186.0,188.36,58644.0,173.9022,175.4747,173.0648,175.2607,58644.0
2017-12-19 15:30:00,188.44,188.84,187.0,187.44,133489.0,175.3351,175.7073,173.9953,174.4047,133489.0
2017-12-20 09:30:00,191.45,193.82,189.43,192.68,210554.0,178.1358,180.341,176.2563,179.2803,210554.0
2017-12-20 10:00:00,192.59,196.97,191.9,191.99,160841.0,179.1965,183.2719,178.5545,178.6383,160841.0
2017-12-20 10:30:00,191.8,194.48,191.54,193.86,109782.0,178.4615,180.9551,178.2196,180.3782,109782.0
2017-12-20 11:00:00,193.96,195.58,193.67,195.02,63488.0,180.4713,181.9786,180.2014,181.4576,63488.0
2017-12-20 11:30:00,194.91,195.42,194.06,194.06,53504.0,181.3552,181.8297,180.5643,180.5643,53504.0
2017-12-20 12:00:00,194.11,195.49,194.02,195.25,27618.0,180.6108,181.8949,180.5271,181.6716,27618.0
2017-12-20 12:30:00,195.47,198.45,195.47,196.82,97769.0,181.8763,184.649,181.8763,183.1324,97769.0
2017-12-20 13:00:00,196.65,197.57,195.59,197.57,46062.0,182.9742,183.8302,181.9879,183.8302,46062.0
2017-12-20 13:30:00,197.57,197.8,196.18,196.37,72081.0,183.8302,184.0442,182.5369,182.7137,72081.0
2017-12-20 14:00:00,196.22,196.6,195.17,196.34,50708.0,182.5741,182.9277,181.5971,182.6858,50708.0
2017-12-20 14:30:00,196.28,197.02,195.73,196.3,102493.0,182.6299,183.3185,182.1182,182.6485,102493.0
2017-12-20 15:00:00,196.45,197.1,195.53,195.53,83436.0,182.7881,183.3929,181.9321,181.9321,83436.0
2017-12-20 15:30:00,195.42,196.43,194.81,195.06,307216.0,181.8297,182.7695,181.2622,181.4948,307216.0
2017-12-21 09:30:00,195.34,196.61,194.66,194.84,31772.0,181.7553,182.937,181.1226,181.2901,31772.0
2017-12-21 10:00:00,194.77,195.4,193.17,193.17,60052.0,181.2249,181.8111,179.7362,179.7362,60052.0
2017-12-21 10:30:00,193.3,193.6,190.91,191.47,83247.0,179.8572,180.1363,177.6334,178.1544,83247.0
2017-12-21 11:00:00,191.86,192.72,191.01,191.18,39628.0,178.5173,179.3175,177.7264,177.8846,39628.0
2017-12-21 11:30:00,191.55,191.84,189.98,190.02,21190.0,178.2289,178.4987,176.7681,176.8053,21190.0
2017-12-21 12:00:00,190.04,191.63,190.0,191.36,21256.0,176.8239,178.3033,176.7867,178.0521,21256.0
2017-12-21 12:30:00,191.22,192.31,190.43,192.28,30060.0,177.9218,178.936,177.1868,178.9081,30060.0
2017-12-21 13:00:00,192.28,192.28,191.39,191.64,16816.0,178.9081,178.9081,178.08,178.3126,16816.0
2017-12-21 13:30:00,191.81,192.07,191.39,191.54,16575.0,178.4708,178.7127,178.08,178.2196,16575.0
2017-12-21 14:00:00,191.57,191.91,191.53,191.73,20692.0,178.2475,178.5638,178.2103,178.3964,20692.0
2017-12-21 14:30:00,191.73,191.92,191.67,191.78,16817.0,178.3964,178.5731,178.3405,178.4429,16817.0
2017-12-21 15:00:00,191.7,191.8,191.17,191.41,28808.0,178.3684,178.4615,177.8753,178.0986,28808.0
2017-12-21 15:30:00,191.38,191.49,190.74,191.06,56684.0,178.0707,178.173,177.4752,177.7729,56684.0
2017-12-22 09:30:00,191.06,191.92,189.98,190.8,14368.0,177.7729,178.5731,176.7681,177.531,14368.0
2017-12-22 10:00:00,190.91,191.54,190.24,190.24,10050.0,177.6334,178.2196,177.01,177.01,10050.0
2017-12-22 10:30:00,190.24,190.61,189.94,190.47,15379.0,177.01,177.3542,176.7308,177.224,15379.0
2017-12-22 11:00:00,190.57,190.8,190.03,190.4,9757.0,177.317,177.531,176.8146,177.1588,9757.0
2017-12-22 11:30:00,190.26,190.74,190.0,190.74,8820.0,177.0286,177.4752,176.7867,177.4752,8820.0
2017-12-22 12:00:00,190.84,191.13,190.69,190.8,11588.0,177.5682,177.8381,177.4287,177.531,11588.0
2017-12-22 12:30:00,190.88,191.16,190.87,191.09,7976.0,177.6055,177.866,177.5962,177.8009,7976.0
2017-12-22 13:00:00,191.09,191.99,190.93,191.98,9531.0,177.8009,178.6383,177.652,178.629,9531.0
2017-12-22 13:30:00,191.97,192.11,191.88,192.01,7914.0,178.6197,178.7499,178.5359,178.6569,7914.0
2017-12-22 14:00:00,192.08,192.22,191.73,192.12,7556.0,178.722,178.8523,178.3964,178.7592,7556.0
2017-12-22 14:30:00,192.12,192.17,191.9,192.16,8215.0,178.7592,178.8058,178.5545,178.7964,8215.0
2017-12-22 15:00:00,192.17,192.2,191.57,191.78,19894.0,178.8058,178.8337,178.2475,178.4429,19894.0
2017-12-22 15:30:00,191.73,192.24,191.64,192.21,47537.0,178.3964,178.8709,178.3126,178.843,47537.0
2017-12-26 09:30:00,192.31,192.89,191.3,192.37,5851.0,178.936,179.4757,177.9963,178.9918,5851.0
2017-12-26 10:00:00,192.37,192.63,191.95,192.39,17961.0,178.9918,179.2338,178.6011,179.0105,17961.0
2017-12-26 10:30:00,192.49,192.49,190.66,190.71,14231.0,179.1035,179.1035,177.4008,177.4473,14231.0
2017-12-26 11:00:00,190.7,190.84,189.56,190.33,10513.0,177.438,177.5682,176.3773,177.0937,10513.0
2017-12-26 11:30:00,190.48,190.85,190.22,190.47,4668.0,177.2333,177.5775,176.9914,177.224,4668.0
2017-12-26 12:00:00,190.48,191.01,190.21,190.31,7917.0,177.2333,177.7264,176.9821,177.0751,7917.0
2017-12-26 12:30:00,190.12,190.77,190.12,190.48,10216.0,176.8983,177.5031,176.8983,177.2333,10216.0
2017-12-26 13:00:00,190.51,190.56,190.13,190.25,3120.0,177.2612,177.3077,176.9076,177.0193,3120.0
2017-12-26 13:30:00,190.3,190.77,190.23,190.77,4742.0,177.0658,177.5031,177.0007,177.5031,4742.0
2017-12-26 14:00:00,190.68,190.74,189.99,190.45,3455.0,177.4194,177.4752,176.7774,177.2054,3455.0
2017-12-26 14:30:00,190.44,190.93,190.27,190.67,6095.0,177.1961,177.652,177.0379,177.4101,6095.0
2017-12-26 15:00:00,190.68,191.14,190.21,191.13,8608.0,177.4194,177.8474,176.9821,177.8381,8608.0
2017-12-26 15:30:00,191.12,191.15,190.82,191.14,22595.0,177.8288,177.8567,177.5496,177.8474,22595.0
2017-12-27 09:30:00,191.79,193.81,191.57,193.41,33373.0,178.4522,180.3317,178.2475,179.9595,33373.0
2017-12-27 10:00:00,193.27,194.16,193.2,193.27,14656.0,179.8293,180.6574,179.7641,179.8293,14656.0
2017-12-27 10:30:00,193.39,194.16,192.43,193.39,20380.0,179.9409,180.6574,179.0477,179.9409,20380.0
2017-12-27 11:00:00,193.37,193.85,192.92,193.44,8742.0,179.9223,180.3689,179.5036,179.9874,8742.0
2017-12-27 11:30:00,193.44,193.67,192.97,193.13,8296.0,179.9874,180.2014,179.5501,179.699,8296.0
2017-12-27 12:00:00,193.46,193.67,192.94,193.22,9968.0,180.006,180.2014,179.5222,179.7827,9968.0
2017-12-27 12:30:00,193.44,193.62,193.01,193.11,10266.0,179.9874,180.1549,179.5873,179.6804,10266.0
2017-12-27 13:00:00,193.29,193.54,192.97,193.15,8629.0,179.8479,180.0805,179.5501,179.7176,8629.0
2017-12-27 13:30:00,193.24,193.7,193.13,193.43,8872.0,179.8013,180.2293,179.699,179.9781,8872.0
2017-12-27 14:00:00,193.32,193.51,192.9,193.06,6671.0,179.8758,180.0526,179.485,179.6339,6671.0
2017-12-27 14:30:00,193.17,193.31,192.98,193.18,10856.0,179.7362,179.8665,179.5594,179.7455,10856.0
2017-12-27 15:00:00,193.09,193.09,192.76,192.76,8704.0,179.6618,179.6618,179.3547,179.3547,8704.0
2017-12-27 15:30:00,192.67,193.1,192.67,192.86,30340.0,179.271,179.6711,179.271,179.4478,30340.0
2017-12-28 09:30:00,193.2,193.84,192.49,193.18,11524.0,179.7641,180.3596,179.1035,179.7455,11524.0
2017-12-28 10:00:00,193.31,193.31,192.58,192.85,6209.0,179.8665,179.8665,179.1872,179.4385,6209.0
2017-12-28 10:30:00,192.84,193.38,192.66,193.1,11640.0,179.4292,179.9316,179.2617,179.6711,11640.0
2017-12-28 11:00:00,193.17,193.22,192.85,193.17,8287.0,179.7362,179.7827,179.4385,179.7362,8287.0
2017-12-28 11:30:00,192.99,193.15,192.5,192.64,4800.0,179.5687,179.7176,179.1128,179.2431,4800.0
2017-12-28 12:00:00,192.4,192.69,191.77,191.78,6385.0,179.0198,179.2896,178.4336,178.4429,6385.0
2017-12-28 12:30:00,191.83,192.19,191.8,192.02,6327.0,178.4894,178.8244,178.4615,178.6662,6327.0
2017-12-28 13:00:00,191.96,192.47,191.96,192.16,7387.0,178.6104,179.0849,178.6104,178.7964,7387.0
2017-12-28 13:30:00,192.16,192.67,192.12,192.49,7787.0,178.7964,179.271,178.7592,179.1035,7787.0
2017-12-28 14:00:00,192.57,192.57,192.17,192.33,8181.0,179.1779,179.1779,178.8058,178.9546,8181.0
2017-12-28 14:30:00,192.33,192.48,192.1,192.41,12281.0,178.9546,179.0942,178.7406,179.0291,12281.0
2017-12-28 15:00:00,192.41,192.97,192.41,192.76,14005.0,179.0291,179.5501,179.0291,179.3547,14005.0
2017-12-28 15:30:00,192.77,193.4,192.76,193.13,43040.0,179.364,179.9502,179.3547,179.699,43040.0
2017-12-29 09:30:00,193.83,194.48,193.31,193.43,7518.0,180.3503,180.9551,179.8665,179.9781,7518.0
2017-12-29 10:00:00,193.25,193.81,193.2,193.6,6162.0,179.8106,180.3317,179.7641,180.1363,6162.0
2017-12-29 10:30:00,193.6,193.6,192.44,192.44,4468.0,180.1363,180.1363,179.057,179.057,4468.0
2017-12-29 11:00:00,192.48,192.71,192.06,192.46,11167.0,179.0942,179.3082,178.7034,179.0756,11167.0
2017-12-29 11:30:00,192.45,193.0,192.39,192.85,5084.0,179.0663,179.578,179.0105,179.4385,5084.0
2017-12-29 12:00:00,192.99,193.01,192.34,192.36,5222.0,179.5687,179.5873,178.9639,178.9825,5222.0
2017-12-29 12:30:00,192.62,192.62,192.29,192.34,3926.0,179.2245,179.2245,178.9174,178.9639,3926.0
2017-12-29 13:00:00,192.37,194.51,192.35,194.42,24919.0,178.9918,180.983,178.9732,180.8993,24919.0
2017-12-29 13:30:00,194.31,194.41,193.92,193.92,13570.0,180.7969,180.89,180.434,180.434,13570.0
2017-12-29 14:00:00,193.91,194.06,193.62,193.96,9578.0,180.4247,180.5643,180.1549,180.4713,9578.0
2017-12-29 14:30:00,193.96,194.05,193.85,193.95,8825.0,180.4713,180.555,180.3689,180.462,8825.0
2017-12-29 15:00:00,193.95,193.95,193.6,193.8,14507.0,180.462,180.462,180.1363,180.3224,14507.0
2017-12-29 15:30:00,193.82,193.88,192.68,192.69,34893.0,180.341,180.3968,179.2803,179.2896,34893.0
2018-01-02 09:30:00,193.22,195.37,193.22,194.03,15295.0,179.7827,181.7832,179.7827,180.5364,15295.0
2018-01-02 10:00:00,193.95,194.24,192.94,192.94,12355.0,180.462,180.7318,179.5222,179.5222,12355.0
2018-01-02 10:30:00,192.85,193.48,192.63,192.94,12454.0,179.4385,180.0246,179.2338,179.5222,12454.0
2018-01-02 11:00:00,192.62,192.79,191.94,191.94,9949.0,179.2245,179.3826,178.5917,178.5917,9949.0
2018-01-02 11:30:00,191.94,191.94,191.02,191.21,13140.0,178.5917,178.5917,177.7357,177.9125,13140.0
2018-01-02 12:00:00,191.06,191.36,190.33,190.73,20771.0,177.7729,178.0521,177.0937,177.4659,20771.0
2018-01-02 12:30:00,191.13,191.23,190.04,190.11,15913.0,177.8381,177.9311,176.8239,176.889,15913.0
2018-01-02 13:00:00,190.12,191.4,190.04,191.38,19026.0,176.8983,178.0893,176.8239,178.0707,19026.0
2018-01-02 13:30:00,191.28,191.4,190.99,191.21,11458.0,177.9776,178.0893,177.7078,177.9125,11458.0
2018-01-02 14:00:00,191.28,191.4,190.53,191.12,9724.0,177.9776,178.0893,177.2798,177.8288,9724.0
2018-01-02 14:30:00,190.98,191.12,190.4,190.53,17111.0,177.6985,177.8288,177.1588,177.2798,17111.0
2018-01-02 15:00:00,190.51,191.12,190.29,191.06,21888.0,177.2612,177.8288,177.0565,177.7729,21888.0
2018-01-02 15:30:00,190.94,191.99,190.86,191.66,55245.0,177.6613,178.6383,177.5869,178.3312,55245.0
2018-01-03 09:30:00,191.28,193.72,191.26,193.62,12746.0,177.9776,180.248,177.959,180.1549,12746.0
2018-01-03 10:00:00,193.6,193.81,192.73,193.08,11973.0,180.1363,180.3317,179.3268,179.6525,11973.0
2018-01-03 10:30:00,192.99,192.99,191.7,191.89,10158.0,179.5687,179.5687,178.3684,178.5452,10158.0
2018-01-03 11:00:00,191.84,193.14,191.8,193.14,4602.0,178.4987,179.7083,178.4615,179.7083,4602.0
2018-01-03 11:30:00,193.05,193.05,191.7,191.92,8353.0,179.6246,179.6246,178.3684,178.5731,8353.0
2018-01-03 12:00:00,191.85,192.08,191.47,192.08,12055.0,178.508,178.722,178.1544,178.722,12055.0
2018-01-03 12:30:00,192.0,192.09,191.4,191.77,9566.0,178.6476,178.7313,178.0893,178.4336,9566.0
2018-01-03 13:00:00,191.62,192.03,191.5,191.69,12397.0,178.294,178.6755,178.1823,178.3591,12397.0
2018-01-03 13:30:00,191.78,192.09,191.65,192.01,7341.0,178.4429,178.7313,178.3219,178.6569,7341.0
2018-01-03 14:00:00,192.03,192.81,191.98,192.81,11938.0,178.6755,179.4012,178.629,179.4012,11938.0
2018-01-03 14:30:00,192.75,193.41,192.71,192.81,9897.0,179.3454,179.9595,179.3082,179.4012,9897.0
2018-01-03 15:00:00,192.98,193.34,192.9,193.13,11978.0,179.5594,179.8944,179.485,179.699,11978.0
2018-01-03 15:30:00,193.07,193.74,193.06,193.17,43231.0,179.6432,180.2666,179.6339,179.7362,43231.0
2018-01-04 09:30:00,193.91,194.68,193.61,194.58,11547.0,180.4247,181.1412,180.1456,181.0482,11547.0
2018-01-04 10:00:00,194.57,195.25,194.42,194.51,14062.0,181.0388,181.6716,180.8993,180.983,14062.0
2018-01-04 10:30:00,194.51,194.94,194.25,194.61,7786.0,180.983,181.3831,180.7411,181.0761,7786.0
2018-01-04 11:00:00,194.7,195.21,194.64,194.64,13982.0,181.1598,181.6343,181.104,181.104,13982.0
2018-01-04 11:30:00,194.51,195.25,194.29,194.88,16607.0,180.983,181.6716,180.7783,181.3273,16607.0
2018-01-04 12:00:00,194.93,194.99,194.4,194.66,10238.0,181.3738,181.4296,180.8807,181.1226,10238.0
2018-01-04 12:30:00,194.61,194.93,194.59,194.77,9989.0,181.0761,181.3738,181.0575,181.2249,9989.0
2018-01-04 13:00:00,194.77,195.17,194.65,195.17,29450.0,181.2249,181.5971,181.1133,181.5971,29450.0
2018-01-04 13:30:00,195.22,196.17,195.13,196.04,21068.0,181.6436,182.5276,181.5599,182.4066,21068.0
2018-01-04 14:00:00,196.16,196.35,195.6,195.96,16793.0,182.5183,182.6951,181.9972,182.3322,16793.0
2018-01-04 14:30:00,195.94,196.08,195.73,195.73,7479.0,182.3136,182.4438,182.1182,182.1182,7479.0
2018-01-04 15:00:00,195.53,195.77,195.37,195.57,13046.0,181.9321,182.1554,181.7832,181.9693,13046.0
2018-01-04 15:30:00,195.7,196.21,195.48,195.81,27947.0,182.0903,182.5648,181.8856,182.1926,27947.0
2018-01-05 09:30:00,196.21,196.21,195.41,195.56,9136.0,182.5648,182.5648,181.8204,181.96,9136.0
2018-01-05 10:00:00,195.45,196.52,195.45,196.21,9466.0,181.8576,182.8532,181.8576,182.5648,9466.0
2018-01-05 10:30:00,196.27,196.49,196.07,196.32,8051.0,182.6206,182.8253,182.4345,182.6671,8051.0
2018-01-05 11:00:00,196.43,197.19,196.38,197.19,11755.0,182.7695,183.4766,182.723,183.4766,11755.0
2018-01-05 11:30:00,197.2,197.2,196.62,196.7,7037.0,183.4859,183.4859,182.9463,183.0207,7037.0
2018-01-05 12:00:00,196.66,196.71,196.07,196.38,17058.0,182.9835,183.03,182.4345,182.723,17058.0
2018-01-05 12:30:00,196.42,196.45,196.2,196.25,9924.0,182.7602,182.7881,182.5555,182.602,9924.0
2018-01-05 13:00:00,196.31,196.94,196.21,196.94,24714.0,182.6578,183.244,182.5648,183.244,24714.0
2018-01-05 13:30:00,196.95,197.53,196.95,197.44,13849.0,183.2533,183.793,183.2533,183.7093,13849.0
2018-01-05 14:00:00,197.44,197.44,196.82,196.88,15201.0,183.7093,183.7093,183.1324,183.1882,15201.0
2018-01-05 14:30:00,196.96,197.2,196.9,197.0,26186.0,183.2626,183.4859,183.2068,183.2999,26186.0
2018-01-05 15:00:00,196.98,197.63,196.98,197.5,33111.0,183.2812,183.886,183.2812,183.7651,33111.0
2018-01-05 15:30:00,197.41,197.59,196.79,196.93,92224.0,183.6813,183.8488,183.1045,183.2347,92224.0
2018-01-08 09:30:00,196.31,196.31,194.63,194.86,17528.0,182.6578,182.6578,181.0947,181.3087,17528.0
2018-01-08 10:00:00,194.85,195.24,194.35,194.64,15386.0,181.2994,181.6623,180.8341,181.104,15386.0
2018-01-08 10:30:00,194.73,194.93,194.21,194.21,14992.0,181.1877,181.3738,180.7039,180.7039,14992.0
2018-01-08 11:00:00,194.36,194.77,193.83,193.91,10011.0,180.8434,181.2249,180.3503,180.4247,10011.0
2018-01-08 11:30:00,194.12,194.48,193.95,194.13,10155.0,180.6201,180.9551,180.462,180.6294,10155.0
2018-01-08 12:00:00,194.1,194.37,193.54,193.95,18854.0,180.6015,180.8528,180.0805,180.462,18854.0
2018-01-08 12:30:00,194.09,194.43,194.09,194.27,8725.0,180.5922,180.9086,180.5922,180.7597,8725.0
2018-01-08 13:00:00,194.38,194.68,194.32,194.49,17140.0,180.8621,181.1412,180.8062,180.9644,17140.0
2018-01-08 13:30:00,194.42,194.66,194.32,194.55,5811.0,180.8993,181.1226,180.8062,181.0202,5811.0
2018-01-08 14:00:00,194.67,194.67,194.12,194.43,10110.0,181.1319,181.1319,180.6201,180.9086,10110.0
2018-01-08 14:30:00,194.53,194.67,194.35,194.67,8483.0,181.0016,181.1319,180.8341,181.1319,8483.0
2018-01-08 15:00:00,194.67,194.74,194.09,194.13,13149.0,181.1319,181.197,180.5922,180.6294,13149.0
2018-01-08 15:30:00,194.13,194.9,194.08,194.27,35601.0,180.6294,181.3459,180.5829,180.7597,35601.0
2018-01-09 09:30:00,194.86,195.57,193.33,194.0,23588.0,181.3087,181.9693,179.8851,180.5085,23588.0
2018-01-09 10:00:00,194.0,195.06,193.45,194.73,24886.0,180.5085,181.4948,179.9967,181.1877,24886.0
2018-01-09 10:30:00,194.7,194.7,193.91,194.34,23012.0,181.1598,181.1598,180.4247,180.8248,23012.0
2018-01-09 11:00:00,194.23,195.11,194.22,194.77,15751.0,180.7225,181.5413,180.7132,181.2249,15751.0
2018-01-09 11:30:00,195.02,195.21,194.67,195.0,6003.0,181.4576,181.6343,181.1319,181.4389,6003.0
2018-01-09 12:00:00,195.0,195.07,194.69,194.76,9323.0,181.4389,181.5041,181.1505,181.2156,9323.0
2018-01-09 12:30:00,194.86,195.01,194.69,194.86,8666.0,181.3087,181.4482,181.1505,181.3087,8666.0
2018-01-09 13:00:00,194.9,195.17,194.82,194.82,7101.0,181.3459,181.5971,181.2715,181.2715,7101.0
2018-01-09 13:30:00,194.85,194.98,194.76,194.83,7048.0,181.2994,181.4203,181.2156,181.2808,7048.0
2018-01-09 14:00:00,194.81,194.86,194.28,194.31,8452.0,181.2622,181.3087,180.769,180.7969,8452.0
2018-01-09 14:30:00,194.28,194.5,194.02,194.24,10904.0,180.769,180.9737,180.5271,180.7318,10904.0
2018-01-09 15:00:00,194.22,194.49,193.99,194.16,11348.0,180.7132,180.9644,180.4992,180.6574,11348.0
2018-01-09 15:30:00,194.08,194.31,193.65,194.05,44557.0,180.5829,180.7969,180.1828,180.555,44557.0
2018-01-10 09:30:00,194.44,194.91,193.18,194.41,9967.0,180.9179,181.3552,179.7455,180.89,9967.0
2018-01-10 10:00:00,194.42,194.7,194.04,194.45,11975.0,180.8993,181.1598,180.5457,180.9272,11975.0
2018-01-10 10:30:00,194.7,194.95,193.59,193.69,13405.0,181.1598,181.3924,180.127,180.22,13405.0
2018-01-10 11:00:00,193.82,194.14,193.64,193.67,8315.0,180.341,180.6387,180.1735,180.2014,8315.0
2018-01-10 11:30:00,193.81,194.35,193.59,193.79,47618.0,180.3317,180.8341,180.127,180.3131,47618.0
2018-01-10 12:00:00,193.94,194.0,192.9,192.95,56131.0,180.4527,180.5085,179.485,179.5315,56131.0
2018-01-10 12:30:00,192.98,193.59,192.85,193.19,30419.0,179.5594,180.127,179.4385,179.7548,30419.0
2018-01-10 13:00:00,193.24,194.04,192.99,194.04,72722.0,179.8013,180.5457,179.5687,180.5457,72722.0
2018-01-10 13:30:00,193.96,194.76,193.96,194.76,9306.0,180.4713,181.2156,180.4713,181.2156,9306.0
2018-01-10 14:00:00,194.71,194.71,194.04,194.22,18160.0,181.1691,181.1691,180.5457,180.7132,18160.0
2018-01-10 14:30:00,194.23,194.84,194.1,194.76,7132.0,180.7225,181.2901,180.6015,181.2156,7132.0
2018-01-10 15:00:00,194.66,194.74,194.3,194.4,8737.0,181.1226,181.197,180.7876,180.8807,8737.0
2018-01-10 15:30:00,194.47,195.47,194.47,195.32,43086.0,180.9458,181.8763,180.9458,181.7367,43086.0
2018-01-11 09:30:00,195.13,195.57,194.25,194.91,9612.0,181.5599,181.9693,180.7411,181.3552,9612.0
2018-01-11 10:00:00,194.95,195.41,194.21,194.45,8421.0,181.3924,181.8204,180.7039,180.9272,8421.0
2018-01-11 10:30:00,194.32,195.04,193.99,194.94,6301.0,180.8062,181.4762,180.4992,181.3831,6301.0
2018-01-11 11:00:00,194.95,195.32,194.44,195.15,11068.0,181.3924,181.7367,180.9179,181.5785,11068.0
2018-01-11 11:30:00,195.15,195.26,194.71,195.04,9289.0,181.5785,181.6809,181.1691,181.4762,9289.0
2018-01-11 12:00:00,194.97,195.58,194.8,195.45,13656.0,181.411,181.9786,181.2529,181.8576,13656.0
2018-01-11 12:30:00,195.7,196.24,195.59,196.22,6054.0,182.0903,182.5927,181.9879,182.5741,6054.0
2018-01-11 13:00:00,196.16,196.22,195.75,195.77,7201.0,182.5183,182.5741,182.1368,182.1554,7201.0
2018-01-11 13:30:00,196.04,196.4,195.82,196.39,8753.0,182.4066,182.7416,182.2019,182.7323,8753.0
2018-01-11 14:00:00,196.32,196.43,196.07,196.42,7886.0,182.6671,182.7695,182.4345,182.7602,7886.0
2018-01-11 14:30:00,196.42,196.63,195.81,196.63,8632.0,182.7602,182.9556,182.1926,182.9556,8632.0
2018-01-11 15:00:00,196.49,197.65,196.49,196.89,5718.0,182.8253,183.9047,182.8253,183.1975,5718.0
2018-01-11 15:30:00,196.87,197.12,196.75,197.03,34608.0,183.1789,183.4115,183.0672,183.3278,34608.0
2018-01-12 09:30:00,197.16,197.41,196.14,197.34,7611.0,183.4487,183.6813,182.4997,183.6162,7611.0
2018-01-12 10:00:00,197.48,198.48,197.3,198.05,16717.0,183.7465,184.6769,183.579,184.2768,16717.0
2018-01-12 10:30:00,198.03,198.9,198.02,198.66,9962.0,184.2582,185.0677,184.2489,184.8444,9962.0
2018-01-12 11:00:00,198.68,198.9,198.52,198.62,8098.0,184.863,185.0677,184.7141,184.8072,8098.0
2018-01-12 11:30:00,198.62,199.34,198.52,198.52,14882.0,184.8072,185.4771,184.7141,184.7141,14882.0
2018-01-12 12:00:00,198.53,198.93,198.48,198.93,13066.0,184.7235,185.0956,184.6769,185.0956,13066.0
2018-01-12 12:30:00,198.93,199.13,198.7,198.7,10355.0,185.0956,185.2817,184.8816,184.8816,10355.0
2018-01-12 13:00:00,198.79,198.84,198.39,198.52,8248.0,184.9654,185.0119,184.5932,184.7141,8248.0
2018-01-12 13:30:00,198.63,198.81,198.5,198.5,5529.0,184.8165,184.984,184.6955,184.6955,5529.0
2018-01-12 14:00:00,198.46,198.5,198.24,198.35,6278.0,184.6583,184.6955,184.4536,184.556,6278.0
2018-01-12 14:30:00,198.34,198.36,197.77,198.01,10771.0,184.5467,184.5653,184.0163,184.2396,10771.0
2018-01-12 15:00:00,198.05,198.2,197.65,197.71,8605.0,184.2768,184.4164,183.9047,183.9605,8605.0
2018-01-12 15:30:00,197.66,197.9,197.51,197.76,43916.0,183.914,184.1373,183.7744,184.007,43916.0
2018-01-16 09:30:00,198.5,199.54,198.5,199.09,11019.0,184.6955,185.6632,184.6955,185.2445,11019.0
2018-01-16 10:00:00,199.09,199.53,198.02,199.53,16712.0,185.2445,185.6539,184.2489,185.6539,16712.0
2018-01-16 10:30:00,199.54,199.88,198.56,199.37,13357.0,185.6632,185.9796,184.7514,185.505,13357.0
2018-01-16 11:00:00,199.2,199.4,198.8,199.4,9187.0,185.3469,185.5329,184.9747,185.5329,9187.0
2018-01-16 11:30:00,199.4,199.48,198.94,198.99,10521.0,185.5329,185.6074,185.1049,185.1515,10521.0
2018-01-16 12:00:00,199.23,199.71,199.0,199.01,14194.0,185.3748,185.8214,185.1608,185.1701,14194.0
2018-01-16 12:30:00,199.33,199.6,198.83,199.21,10859.0,185.4678,185.719,185.0026,185.3562,10859.0
2018-01-16 13:00:00,199.19,199.35,198.91,199.17,10045.0,185.3376,185.4864,185.077,185.3189,10045.0
2018-01-16 13:30:00,199.23,199.33,198.57,198.76,16054.0,185.3748,185.4678,184.7607,184.9375,16054.0
2018-01-16 14:00:00,198.87,198.87,197.94,198.22,17662.0,185.0398,185.0398,184.1745,184.435,17662.0
2018-01-16 14:30:00,198.0,198.47,197.23,197.84,17761.0,184.2303,184.6676,183.5139,184.0814,17761.0
2018-01-16 15:00:00,197.85,199.19,197.84,198.47,54196.0,184.0907,185.3376,184.0814,184.6676,54196.0
2018-01-16 15:30:00,198.48,199.09,198.1,198.35,77047.0,184.6769,185.2445,184.3234,184.556,77047.0
2018-01-17 09:30:00,198.94,199.3,198.74,199.28,7508.0,185.1049,185.4399,184.9188,185.4213,7508.0
2018-01-17 10:00:00,199.15,199.51,198.87,199.03,10399.0,185.3003,185.6353,185.0398,185.1887,10399.0
2018-01-17 10:30:00,199.03,199.47,198.69,199.11,6922.0,185.1887,185.5981,184.8723,185.2631,6922.0
2018-01-17 11:00:00,198.97,199.15,198.38,198.38,13626.0,185.1329,185.3003,184.5839,184.5839,13626.0
2018-01-17 11:30:00,198.33,198.95,198.33,198.85,14089.0,184.5374,185.1142,184.5374,185.0212,14089.0
2018-01-17 12:00:00,198.85,199.82,198.85,199.28,18446.0,185.0212,185.9237,185.0212,185.4213,18446.0
2018-01-17 12:30:00,199.28,199.54,199.02,199.12,15022.0,185.4213,185.6632,185.1794,185.2724,15022.0
2018-01-17 13:00:00,199.18,199.29,198.99,198.99,3315.0,185.3282,185.4306,185.1515,185.1515,3315.0
2018-01-17 13:30:00,198.99,199.19,198.95,199.12,5852.0,185.1515,185.3376,185.1142,185.2724,5852.0
2018-01-17 14:00:00,199.01,199.05,198.7,198.75,10774.0,185.1701,185.2073,184.8816,184.9282,10774.0
2018-01-17 14:30:00,198.82,198.86,198.42,198.65,8238.0,184.9933,185.0305,184.6211,184.8351,8238.0
2018-01-17 15:00:00,198.61,199.03,198.61,198.98,20099.0,184.7979,185.1887,184.7979,185.1422,20099.0
2018-01-17 15:30:00,199.02,199.02,198.24,198.51,50133.0,185.1794,185.1794,184.4536,184.7048,50133.0
2018-01-18 09:30:00,198.94,199.6,197.03,198.55,6452.0,185.1049,185.719,183.3278,184.7421,6452.0
2018-01-18 10:00:00,198.55,198.65,197.85,198.06,5643.0,184.7421,184.8351,184.0907,184.2861,5643.0
2018-01-18 10:30:00,198.1,198.29,197.23,197.23,8656.0,184.3234,184.5001,183.5139,183.5139,8656.0
2018-01-18 11:00:00,197.56,198.22,197.56,198.12,7064.0,183.8209,184.435,183.8209,184.342,7064.0
2018-01-18 11:30:00,198.14,198.3,197.56,197.73,13537.0,184.3606,184.5094,183.8209,183.9791,13537.0
2018-01-18 12:00:00,197.86,198.21,197.76,197.95,9955.0,184.1,184.4257,184.007,184.1838,9955.0
2018-01-18 12:30:00,198.07,198.51,198.01,198.49,6449.0,184.2954,184.7048,184.2396,184.6862,6449.0
2018-01-18 13:00:00,198.5,199.13,198.5,199.08,2328.0,184.6955,185.2817,184.6955,185.2352,2328.0
2018-01-18 13:30:00,199.1,199.18,198.63,198.69,6362.0,185.2538,185.3282,184.8165,184.8723,6362.0
2018-01-18 14:00:00,198.74,199.35,198.74,199.28,10030.0,184.9188,185.4864,184.9188,185.4213,10030.0
2018-01-18 14:30:00,199.35,199.41,199.03,199.23,13422.0,185.4864,185.5423,185.1887,185.3748,13422.0
2018-01-18 15:00:00,199.32,199.58,199.32,199.4,33579.0,185.4585,185.7004,185.4585,185.5329,33579.0
2018-01-18 15:30:00,199.4,199.44,199.06,199.28,88705.0,185.5329,185.5702,185.2166,185.4213,88705.0
2018-01-19 09:30:00,200.0,200.0,198.54,199.35,5472.0,186.0912,186.0912,184.7328,185.4864,5472.0
2018-01-19 10:00:00,199.79,200.28,199.41,200.28,11716.0,185.8958,186.3517,185.5423,186.3517,11716.0
2018-01-19 10:30:00,200.24,200.25,199.57,199.67,17267.0,186.3145,186.3238,185.6911,185.7842,17267.0
2018-01-19 11:00:00,199.81,199.88,199.09,199.75,6451.0,185.9144,185.9796,185.2445,185.8586,6451.0
2018-01-19 11:30:00,199.66,200.15,199.58,200.1,4687.0,185.7749,186.2308,185.7004,186.1843,4687.0
2018-01-19 12:00:00,200.12,200.57,200.04,200.5,5817.0,186.2029,186.6216,186.1284,186.5565,5817.0
2018-01-19 12:30:00,200.68,201.08,200.65,200.71,5329.0,186.7239,187.0961,186.696,186.7518,5329.0
2018-01-19 13:00:00,200.75,200.81,200.44,200.51,14089.0,186.7891,186.8449,186.5006,186.5658,14089.0
2018-01-19 13:30:00,200.52,201.38,200.42,201.16,43664.0,186.5751,187.3753,186.482,187.1706,43664.0
2018-01-19 14:00:00,201.29,201.79,201.25,201.48,8577.0,187.2915,187.7567,187.2543,187.4683,8577.0
2018-01-19 14:30:00,201.51,201.51,201.07,201.07,6294.0,187.4962,187.4962,187.0868,187.0868,6294.0
2018-01-19 15:00:00,201.05,201.19,200.81,201.14,12080.0,187.0682,187.1985,186.8449,187.1519,12080.0
2018-01-19 15:30:00,201.18,201.25,200.77,201.04,62400.0,187.1892,187.2543,186.8077,187.0589,62400.0
2018-01-22 09:30:00,200.63,201.04,199.67,200.14,8802.0,186.6774,187.0589,185.7842,186.2215,8802.0
2018-01-22 10:00:00,199.97,200.79,199.97,200.34,16289.0,186.0633,186.8263,186.0633,186.4076,16289.0
2018-01-22 10:30:00,200.41,200.92,199.73,199.73,16746.0,186.4727,186.9472,185.84,185.84,16746.0
2018-01-22 11:00:00,199.52,199.72,198.61,198.77,10056.0,185.6446,185.8307,184.7979,184.9468,10056.0
2018-01-22 11:30:00,198.89,199.47,198.53,199.28,11697.0,185.0584,185.5981,184.7235,185.4213,11697.0
2018-01-22 12:00:00,199.44,199.98,199.33,199.94,7197.0,185.5702,186.0726,185.4678,186.0354,7197.0
2018-01-22 12:30:00,199.94,200.0,199.66,199.77,44460.0,186.0354,186.0912,185.7749,185.8772,44460.0
2018-01-22 13:00:00,199.7,199.95,199.45,199.89,11404.0,185.8121,186.0447,185.5795,185.9889,11404.0
2018-01-22 13:30:00,199.99,200.0,199.8,199.91,9200.0,186.0819,186.0912,185.9051,186.0075,9200.0
2018-01-22 14:00:00,199.89,199.93,199.56,199.75,11616.0,185.9889,186.0261,185.6818,185.8586,11616.0
2018-01-22 14:30:00,199.72,199.75,199.46,199.66,11074.0,185.8307,185.8586,185.5888,185.7749,11074.0
2018-01-22 15:00:00,199.63,199.69,199.5,199.61,30409.0,185.747,185.8028,185.626,185.7283,30409.0
2018-01-22 15:30:00,199.63,199.68,199.3,199.49,71651.0,185.747,185.7935,185.4399,185.6167,71651.0
2018-01-23 09:30:00,199.0,199.42,197.96,197.97,13844.0,185.1608,185.5516,184.1931,184.2024,13844.0
2018-01-23 10:00:00,198.17,199.59,198.17,199.0,12818.0,184.3885,185.7097,184.3885,185.1608,12818.0
2018-01-23 10:30:00,199.02,199.08,198.48,198.52,13658.0,185.1794,185.2352,184.6769,184.7141,13658.0
2018-01-23 11:00:00,198.58,198.83,198.3,198.31,12380.0,184.77,185.0026,184.5094,184.5188,12380.0
2018-01-23 11:30:00,198.31,198.43,198.03,198.33,6984.0,184.5188,184.6304,184.2582,184.5374,6984.0
2018-01-23 12:00:00,198.3,198.32,198.06,198.17,5347.0,184.5094,184.5281,184.2861,184.3885,5347.0
2018-01-23 12:30:00,198.23,198.36,198.16,198.36,10430.0,184.4443,184.5653,184.3792,184.5653,10430.0
2018-01-23 13:00:00,198.36,198.42,198.12,198.26,5739.0,184.5653,184.6211,184.342,184.4722,5739.0
2018-01-23 13:30:00,198.11,198.25,197.87,197.91,8628.0,184.3327,184.4629,184.1094,184.1466,8628.0
2018-01-23 14:00:00,197.95,197.95,196.71,197.02,10268.0,184.1838,184.1838,183.03,183.3185,10268.0
2018-01-23 14:30:00,197.07,197.76,196.73,197.54,18544.0,183.365,184.007,183.0486,183.8023,18544.0
2018-01-23 15:00:00,197.45,197.94,197.31,197.64,21858.0,183.7186,184.1745,183.5883,183.8953,21858.0
2018-01-23 15:30:00,197.55,197.96,197.23,197.75,53023.0,183.8116,184.1931,183.5139,183.9977,53023.0
2018-01-24 09:30:00,198.61,199.04,197.81,197.83,17915.0,184.7979,185.198,184.0535,184.0721,17915.0
2018-01-24 10:00:00,197.89,198.75,197.88,198.19,34639.0,184.128,184.9282,184.1187,184.4071,34639.0
2018-01-24 10:30:00,198.25,198.98,198.22,198.77,9808.0,184.4629,185.1422,184.435,184.9468,9808.0
2018-01-24 11:00:00,198.87,199.09,197.94,198.15,11947.0,185.0398,185.2445,184.1745,184.3699,11947.0
2018-01-24 11:30:00,198.1,198.4,197.78,198.19,9125.0,184.3234,184.6025,184.0256,184.4071,9125.0
2018-01-24 12:00:00,198.24,198.61,198.2,198.36,7004.0,184.4536,184.7979,184.4164,184.5653,7004.0
2018-01-24 12:30:00,198.15,198.45,198.15,198.22,4374.0,184.3699,184.649,184.3699,184.435,4374.0
2018-01-24 13:00:00,198.33,198.33,197.73,198.17,4946.0,184.5374,184.5374,183.9791,184.3885,4946.0
2018-01-24 13:30:00,198.15,198.67,198.15,198.38,6836.0,184.3699,184.8537,184.3699,184.5839,6836.0
2018-01-24 14:00:00,198.26,198.63,198.21,198.51,5886.0,184.4722,184.8165,184.4257,184.7048,5886.0
2018-01-24 14:30:00,198.44,198.68,198.27,198.54,7117.0,184.6397,184.863,184.4815,184.7328,7117.0
2018-01-24 15:00:00,198.6,198.65,198.09,198.42,23144.0,184.7886,184.8351,184.3141,184.6211,23144.0
2018-01-24 15:30:00,198.54,198.61,197.94,198.12,41339.0,184.7328,184.7979,184.1745,184.342,41339.0
2018-01-25 09:30:00,199.1,199.16,197.48,197.48,8151.0,185.2538,185.3096,183.7465,183.7465,8151.0
2018-01-25 10:00:00,197.96,198.47,197.68,198.19,10575.0,184.1931,184.6676,183.9326,184.4071,10575.0
2018-01-25 10:30:00,198.35,198.71,198.21,198.58,7622.0,184.556,184.8909,184.4257,184.77,7622.0
2018-01-25 11:00:00,198.37,199.1,198.3,198.87,3113.0,184.5746,185.2538,184.5094,185.0398,3113.0
2018-01-25 11:30:00,198.95,200.21,198.95,200.1,16789.0,185.1142,186.2866,185.1142,186.1843,16789.0
2018-01-25 12:00:00,200.07,200.74,199.95,200.56,12359.0,186.1564,186.7798,186.0447,186.6123,12359.0
2018-01-25 12:30:00,200.63,200.96,200.63,200.73,17313.0,186.6774,186.9845,186.6774,186.7705,17313.0
2018-01-25 13:00:00,200.63,201.01,200.45,200.86,19011.0,186.6774,187.031,186.5099,186.8914,19011.0
2018-01-25 13:30:00,200.92,201.06,200.75,200.97,18046.0,186.9472,187.0775,186.7891,186.9938,18046.0
2018-01-25 14:00:00,200.95,201.74,200.61,201.3,117986.0,186.9752,187.7102,186.6588,187.3008,117986.0
2018-01-25 14:30:00,201.34,201.37,200.76,201.23,55735.0,187.338,187.3659,186.7984,187.2357,55735.0
2018-01-25 15:00:00,201.02,201.1,200.15,201.09,13330.0,187.0403,187.1147,186.2308,187.1054,13330.0
2018-01-25 15:30:00,201.02,201.37,200.62,201.05,75642.0,187.0403,187.3659,186.6681,187.0682,75642.0
2018-01-26 09:30:00,201.62,205.41,200.23,205.41,34736.0,187.5986,191.125,186.3052,191.125,34736.0
2018-01-26 10:00:00,205.22,207.03,205.22,207.0,40303.0,190.9482,192.6323,190.9482,192.6044,40303.0
2018-01-26 10:30:00,206.85,207.59,206.48,207.47,40206.0,192.4648,193.1534,192.1206,193.0417,40206.0
2018-01-26 11:00:00,207.36,209.02,207.23,207.59,51419.0,192.9394,194.4839,192.8184,193.1534,51419.0
2018-01-26 11:30:00,207.76,208.5,207.5,208.5,13927.0,193.3116,194.0001,193.0696,194.0001,13927.0
2018-01-26 12:00:00,208.34,208.62,207.77,208.18,14605.0,193.8512,194.1118,193.3209,193.7024,14605.0
2018-01-26 12:30:00,208.13,208.45,207.78,208.04,14155.0,193.6558,193.9536,193.3302,193.5721,14155.0
2018-01-26 13:00:00,208.04,208.21,207.65,207.96,14700.0,193.5721,193.7303,193.2092,193.4977,14700.0
2018-01-26 13:30:00,207.87,207.9,207.28,207.75,17568.0,193.4139,193.4418,192.8649,193.3023,17568.0
2018-01-26 14:00:00,207.66,208.39,207.41,207.75,20289.0,193.2185,193.8977,192.9859,193.3023,20289.0
2018-01-26 14:30:00,207.92,208.13,207.72,207.8,14394.0,193.4604,193.6558,193.2743,193.3488,14394.0
2018-01-26 15:00:00,207.8,208.39,207.7,208.32,17720.0,193.3488,193.8977,193.2557,193.8326,17720.0
2018-01-26 15:30:00,208.32,208.72,208.29,208.71,99321.0,193.8326,194.2048,193.8047,194.1955,99321.0
2018-01-29 09:30:00,207.69,207.76,205.99,205.99,17974.0,193.2464,193.3116,191.6647,191.6647,17974.0
2018-01-29 10:00:00,206.22,207.71,206.01,207.56,11423.0,191.8787,193.265,191.6833,193.1255,11423.0
2018-01-29 10:30:00,207.56,207.56,205.69,206.32,17743.0,193.1255,193.1255,191.3855,191.9717,17743.0
2018-01-29 11:00:00,206.16,206.26,203.33,203.72,64886.0,191.8228,191.9159,189.1896,189.5525,64886.0
2018-01-29 11:30:00,203.88,205.58,203.86,204.03,14752.0,189.7014,191.2832,189.6828,189.841,14752.0
2018-01-29 12:00:00,204.04,204.93,203.79,204.44,9096.0,189.8503,190.6784,189.6177,190.2224,9096.0
2018-01-29 12:30:00,204.46,204.88,203.88,204.4,12044.0,190.2411,190.6318,189.7014,190.1852,12044.0
2018-01-29 13:00:00,204.33,204.57,203.52,204.04,18015.0,190.1201,190.3434,189.3664,189.8503,18015.0
2018-01-29 13:30:00,203.96,204.09,203.69,203.87,38742.0,189.7758,189.8968,189.5246,189.6921,38742.0
2018-01-29 14:00:00,203.89,204.1,203.24,203.93,26448.0,189.7107,189.9061,189.1059,189.7479,26448.0
2018-01-29 14:30:00,203.94,204.11,203.39,203.54,31775.0,189.7572,189.9154,189.2455,189.385,31775.0
2018-01-29 15:00:00,203.53,203.83,202.9,203.06,19610.0,189.3757,189.6549,188.7895,188.9384,19610.0
2018-01-29 15:30:00,202.89,203.09,201.8,202.78,95795.0,188.7802,188.9663,187.766,188.6779,95795.0
2018-01-30 09:30:00,206.78,207.84,203.82,204.25,58524.0,192.3997,193.386,189.6456,190.0457,58524.0
2018-01-30 10:00:00,204.67,204.84,203.33,204.64,10780.0,190.4365,190.5946,189.1896,190.4085,10780.0
2018-01-30 10:30:00,204.71,205.34,203.64,204.52,17582.0,190.4737,191.0599,189.4781,190.2969,17582.0
2018-01-30 11:00:00,204.53,204.74,202.79,203.39,19418.0,190.3062,190.5016,188.6872,189.2455,19418.0
2018-01-30 11:30:00,203.36,203.74,203.3,203.51,14997.0,189.2176,189.5711,189.1617,189.3571,14997.0
2018-01-30 12:00:00,203.57,203.57,202.59,202.8,21014.0,189.413,189.413,188.5011,188.6965,21014.0
2018-01-30 12:30:00,202.8,202.87,201.78,201.81,17766.0,188.6965,188.7616,187.7474,187.7753,17766.0
2018-01-30 13:00:00,201.99,202.13,201.38,201.49,11210.0,187.9428,188.0731,187.3753,187.4776,11210.0
2018-01-30 13:30:00,201.48,201.93,201.17,201.76,20099.0,187.4683,187.887,187.1799,187.7288,20099.0
2018-01-30 14:00:00,201.76,202.21,201.54,201.54,12417.0,187.7288,188.1475,187.5241,187.5241,12417.0
2018-01-30 14:30:00,201.62,201.91,201.36,201.59,15340.0,187.5986,187.8684,187.3566,187.5706,15340.0
2018-01-30 15:00:00,201.59,201.64,201.14,201.27,21253.0,187.5706,187.6172,187.1519,187.2729,21253.0
2018-01-30 15:30:00,201.23,201.49,200.64,200.81,81898.0,187.2357,187.4776,186.6867,186.8449,81898.0
2018-01-31 09:30:00,201.62,202.7,200.52,200.59,6083.0,187.5986,188.6035,186.5751,186.6402,6083.0
2018-01-31 10:00:00,200.58,201.51,200.58,201.12,4055.0,186.6309,187.4962,186.6309,187.1333,4055.0
2018-01-31 10:30:00,201.18,201.75,201.09,201.56,7100.0,187.1892,187.7195,187.1054,187.5427,7100.0
2018-01-31 11:00:00,201.72,201.83,201.27,201.45,4600.0,187.6916,187.794,187.2729,187.4404,4600.0
2018-01-31 11:30:00,201.5,201.58,201.29,201.38,2234.0,187.4869,187.5613,187.2915,187.3753,2234.0
2018-01-31 12:00:00,201.19,201.33,201.05,201.25,2742.0,187.1985,187.3287,187.0682,187.2543,2742.0
2018-01-31 12:30:00,201.29,201.96,201.29,201.9,10487.0,187.2915,187.9149,187.2915,187.8591,10487.0
2018-01-31 13:00:00,202.0,202.45,201.85,202.0,16619.0,187.9521,188.3708,187.8126,187.9521,16619.0
2018-01-31 13:30:00,202.05,202.4,202.01,202.09,11335.0,187.9987,188.3243,187.9614,188.0359,11335.0
2018-01-31 14:00:00,202.2,202.6,201.78,202.03,9394.0,188.1382,188.5104,187.7474,187.98,9394.0
2018-01-31 14:30:00,201.81,202.11,200.53,200.66,10757.0,187.7753,188.0545,186.5844,186.7053,10757.0
2018-01-31 15:00:00,200.75,201.32,200.48,201.03,16494.0,186.7891,187.3194,186.5378,187.0496,16494.0
2018-01-31 15:30:00,200.94,201.63,200.75,200.75,52346.0,186.9659,187.6079,186.7891,186.7891,52346.0
2018-02-01 09:30:00,200.73,201.66,199.77,201.59,10813.0,186.7705,187.6358,185.8772,187.5706,10813.0
2018-02-01 10:00:00,201.21,201.27,199.73,200.27,10347.0,187.2171,187.2729,185.84,186.3424,10347.0
2018-02-01 10:30:00,200.15,201.33,199.94,201.3,9683.0,186.2308,187.3287,186.0354,187.3008,9683.0
2018-02-01 11:00:00,201.24,202.11,201.24,201.42,11169.0,187.245,188.0545,187.245,187.4125,11169.0
2018-02-01 11:30:00,201.35,202.75,201.27,202.57,7250.0,187.3473,188.65,187.2729,188.4825,7250.0
2018-02-01 12:00:00,202.46,202.75,202.24,202.45,5598.0,188.3801,188.65,188.1754,188.3708,5598.0
2018-02-01 12:30:00,202.34,202.74,202.25,202.64,6431.0,188.2685,188.6407,188.1847,188.5476,6431.0
2018-02-01 13:00:00,202.79,203.19,202.63,202.95,5481.0,188.6872,189.0594,188.5383,188.8361,5481.0
2018-02-01 13:30:00,203.05,203.33,202.73,202.79,7068.0,188.9291,189.1896,188.6314,188.6872,7068.0
2018-02-01 14:00:00,202.73,203.21,202.38,203.21,10671.0,188.6314,189.078,188.3057,189.078,10671.0
2018-02-01 14:30:00,203.21,203.81,202.95,203.8,9501.0,189.078,189.6363,188.8361,189.627,9501.0
2018-02-01 15:00:00,203.78,203.96,203.36,203.83,23189.0,189.6083,189.7758,189.2176,189.6549,23189.0
2018-02-01 15:30:00,203.73,204.35,203.33,204.25,22883.0,189.5618,190.1387,189.1896,190.0457,22883.0
2018-02-02 09:30:00,203.04,203.04,201.88,201.9,3505.0,188.9198,188.9198,187.8405,187.8591,3505.0
2018-02-02 10:00:00,201.89,202.43,201.34,202.35,6399.0,187.8498,188.3522,187.338,188.2778,6399.0
2018-02-02 10:30:00,202.52,202.69,201.66,202.56,7281.0,188.436,188.5941,187.6358,188.4732,7281.0
2018-02-02 11:00:00,202.17,202.47,201.63,201.66,5251.0,188.1103,188.3894,187.6079,187.6358,5251.0
2018-02-02 11:30:00,201.56,201.8,200.88,201.28,7295.0,187.5427,187.766,186.91,187.2822,7295.0
2018-02-02 12:00:00,200.91,201.28,200.7,201.12,4738.0,186.9379,187.2822,186.7425,187.1333,4738.0
2018-02-02 12:30:00,201.16,201.61,201.11,201.19,4011.0,187.1706,187.5893,187.124,187.1985,4011.0
2018-02-02 13:00:00,201.11,201.16,200.63,200.84,3729.0,187.124,187.1706,186.6774,186.8728,3729.0
2018-02-02 13:30:00,200.84,201.34,200.03,200.15,11502.0,186.8728,187.338,186.1191,186.2308,11502.0
2018-02-02 14:00:00,200.28,200.39,199.25,199.65,9523.0,186.3517,186.4541,185.3934,185.7656,9523.0
2018-02-02 14:30:00,199.25,199.63,199.06,199.29,12121.0,185.3934,185.747,185.2166,185.4306,12121.0
2018-02-02 15:00:00,199.17,200.55,198.8,200.22,13524.0,185.3189,186.603,184.9747,186.2959,13524.0
2018-02-02 15:30:00,200.22,200.43,199.33,199.35,50501.0,186.2959,186.4913,185.4678,185.4864,50501.0
2018-02-05 09:30:00,197.15,197.75,197.0,197.28,8583.0,183.4394,183.9977,183.2999,183.5604,8583.0
2018-02-05 10:00:00,197.32,200.03,197.32,199.51,10837.0,183.5976,186.1191,183.5976,185.6353,10837.0
2018-02-05 10:30:00,199.01,199.72,197.91,199.66,6646.0,185.1701,185.8307,184.1466,185.7749,6646.0
2018-02-05 11:00:00,199.39,199.39,198.26,199.1,13049.0,185.5236,185.5236,184.4722,185.2538,13049.0
2018-02-05 11:30:00,198.92,199.17,198.45,198.97,8492.0,185.0863,185.3189,184.649,185.1329,8492.0
2018-02-05 12:00:00,198.97,198.97,197.59,198.29,6583.0,185.1329,185.1329,183.8488,184.5001,6583.0
2018-02-05 12:30:00,198.18,198.39,197.69,197.86,5139.0,184.3978,184.5932,183.9419,184.1,5139.0
2018-02-05 13:00:00,197.73,197.73,196.12,196.13,12503.0,183.9791,183.9791,182.4811,182.4904,12503.0
2018-02-05 13:30:00,196.28,197.31,196.06,197.08,10922.0,182.6299,183.5883,182.4252,183.3743,10922.0
2018-02-05 14:00:00,197.03,197.1,195.33,196.09,7311.0,183.3278,183.3929,181.746,182.4531,7311.0
2018-02-05 14:30:00,195.85,196.66,195.39,195.89,12022.0,182.2298,182.9835,181.8018,182.267,12022.0
2018-02-05 15:00:00,195.01,195.23,192.11,195.04,23632.0,181.4482,181.6529,178.7499,181.4762,23632.0
2018-02-05 15:30:00,195.08,196.1,192.14,192.27,70534.0,181.5134,182.4624,178.7778,178.8988,70534.0
2018-02-06 09:30:00,189.26,192.95,186.29,192.1,26637.0,176.0981,179.5315,173.3347,178.7406,26637.0
2018-02-06 10:00:00,190.99,193.2,190.9,192.12,22379.0,177.7078,179.7641,177.6241,178.7592,22379.0
2018-02-06 10:30:00,192.12,193.64,191.29,192.33,24932.0,178.7592,180.1735,177.9869,178.9546,24932.0
2018-02-06 11:00:00,192.3,192.58,190.48,190.83,16224.0,178.9267,179.1872,177.2333,177.5589,16224.0
2018-02-06 11:30:00,191.09,191.09,189.93,190.0,20425.0,177.8009,177.8009,176.7215,176.7867,20425.0
2018-02-06 12:00:00,190.13,191.32,189.84,191.32,10677.0,176.9076,178.0149,176.6378,178.0149,10677.0
2018-02-06 12:30:00,191.16,192.28,190.04,190.57,9554.0,177.866,178.9081,176.8239,177.317,9554.0
2018-02-06 13:00:00,190.45,190.72,189.52,189.78,10065.0,177.2054,177.4566,176.34,176.582,10065.0
2018-02-06 13:30:00,189.55,190.33,188.81,188.98,15916.0,176.368,177.0937,175.6794,175.8376,15916.0
2018-02-06 14:00:00,188.96,189.76,188.15,188.15,17555.0,175.819,176.5634,175.0653,175.0653,17555.0
2018-02-06 14:30:00,188.2,190.87,188.2,190.49,20679.0,175.1118,177.5962,175.1118,177.2426,20679.0
2018-02-06 15:00:00,190.82,191.72,190.46,191.43,23489.0,177.5496,178.387,177.2147,178.1172,23489.0
2018-02-06 15:30:00,191.26,192.81,190.78,192.15,87266.0,177.959,179.4012,177.5124,178.7871,87266.0
2018-02-07 09:30:00,191.63,193.69,191.37,193.1,2651.0,178.3033,180.22,178.0614,179.6711,2651.0
2018-02-07 10:00:00,192.58,194.73,191.98,194.16,16776.0,179.1872,181.1877,178.629,180.6574,16776.0
2018-02-07 10:30:00,194.58,194.58,193.67,194.39,5400.0,181.0482,181.0482,180.2014,180.8714,5400.0
2018-02-07 11:00:00,194.33,194.75,193.85,193.85,5205.0,180.8155,181.2063,180.3689,180.3689,5205.0
2018-02-07 11:30:00,193.81,193.84,192.88,193.59,8248.0,180.3317,180.3596,179.4664,180.127,8248.0
2018-02-07 12:00:00,193.88,194.3,193.22,193.29,5475.0,180.3968,180.7876,179.7827,179.8479,5475.0
2018-02-07 12:30:00,193.21,193.82,193.21,193.56,14751.0,179.7734,180.341,179.7734,180.0991,14751.0
2018-02-07 13:00:00,193.67,194.5,193.5,194.11,31853.0,180.2014,180.9737,180.0433,180.6108,31853.0
2018-02-07 13:30:00,194.12,195.46,194.0,195.14,8484.0,180.6201,181.867,180.5085,181.5692,8484.0
2018-02-07 14:00:00,194.79,194.97,194.11,194.65,10246.0,181.2435,181.411,180.6108,181.1133,10246.0
2018-02-07 14:30:00,194.66,194.95,193.52,193.89,12376.0,181.1226,181.3924,180.0619,180.4061,12376.0
2018-02-07 15:00:00,193.8,194.01,193.6,193.62,22825.0,180.3224,180.5178,180.1363,180.1549,22825.0
2018-02-07 15:30:00,193.78,193.85,192.17,192.25,33135.0,180.3038,180.3689,178.8058,178.8802,33135.0
2018-02-08 09:30:00,193.12,195.5,191.87,191.87,27976.0,179.6897,181.9042,178.5266,178.5266,27976.0
2018-02-08 10:00:00,191.62,191.86,190.85,190.87,9166.0,178.294,178.5173,177.5775,177.5962,9166.0
2018-02-08 10:30:00,190.96,191.2,189.86,190.2,8912.0,177.6799,177.9032,176.6564,176.9728,8912.0
2018-02-08 11:00:00,190.19,190.75,189.37,189.7,9954.0,176.9634,177.4845,176.2005,176.5075,9954.0
2018-02-08 11:30:00,189.72,191.15,189.72,190.86,6736.0,176.5261,177.8567,176.5261,177.5869,6736.0
2018-02-08 12:00:00,190.71,190.71,188.75,188.75,8337.0,177.4473,177.4473,175.6236,175.6236,8337.0
2018-02-08 12:30:00,188.39,189.73,188.26,189.2,19531.0,175.2886,176.5354,175.1677,176.0423,19531.0
2018-02-08 13:00:00,189.08,189.78,188.65,189.51,15702.0,175.9306,176.582,175.5305,176.3307,15702.0
2018-02-08 13:30:00,189.29,190.68,189.1,190.36,20275.0,176.126,177.4194,175.9493,177.1216,20275.0
2018-02-08 14:00:00,190.36,190.38,188.74,188.75,19551.0,177.1216,177.1402,175.6143,175.6236,19551.0
2018-02-08 14:30:00,188.47,189.32,188.3,188.97,17179.0,175.3631,176.154,175.2049,175.8283,17179.0
2018-02-08 15:00:00,189.11,189.73,188.4,189.48,13660.0,175.9586,176.5354,175.2979,176.3028,13660.0
2018-02-08 15:30:00,189.45,189.96,187.98,187.99,73215.0,176.2749,176.7494,174.9071,174.9164,73215.0
2018-02-09 09:30:00,189.12,191.28,188.63,189.62,16058.0,175.9679,177.9776,175.5119,176.4331,16058.0
2018-02-09 10:00:00,189.84,190.17,189.09,189.47,11267.0,176.6378,176.9448,175.9399,176.2935,11267.0
2018-02-09 10:30:00,189.77,190.06,187.38,188.37,19657.0,176.5727,176.8425,174.3489,175.27,19657.0
2018-02-09 11:00:00,188.37,189.13,187.51,188.21,26399.0,175.27,175.9772,174.4698,175.1211,26399.0
2018-02-09 11:30:00,188.47,188.84,187.6,187.72,13272.0,175.3631,175.7073,174.5536,174.6652,13272.0
2018-02-09 12:00:00,187.68,187.78,186.29,186.78,19524.0,174.628,174.721,173.3347,173.7906,19524.0
2018-02-09 12:30:00,186.78,187.18,185.57,187.04,18114.0,173.7906,174.1628,172.6647,174.0325,18114.0
2018-02-09 13:00:00,186.87,187.04,185.03,186.03,14022.0,173.8743,174.0325,172.1623,173.0928,14022.0
2018-02-09 13:30:00,186.04,187.59,185.79,187.43,20347.0,173.1021,174.5443,172.8694,174.3954,20347.0
2018-02-09 14:00:00,187.65,190.07,187.47,188.88,19584.0,174.6001,176.8518,174.4326,175.7446,19584.0
2018-02-09 14:30:00,188.85,189.53,188.08,189.04,14788.0,175.7166,176.3493,175.0002,175.8934,14788.0
2018-02-09 15:00:00,189.04,189.22,187.26,188.47,27418.0,175.8934,176.0609,174.2372,175.3631,27418.0
2018-02-09 15:30:00,188.48,190.98,188.48,189.81,60462.0,175.3724,177.6985,175.3724,176.6099,60462.0
2018-02-12 09:30:00,191.0,192.83,190.84,192.45,12669.0,177.7171,179.4199,177.5682,179.0663,12669.0
2018-02-12 10:00:00,192.69,193.51,191.19,191.98,16513.0,179.2896,180.0526,177.8939,178.629,16513.0
2018-02-12 10:30:00,191.98,192.97,191.35,192.87,16191.0,178.629,179.5501,178.0428,179.4571,16191.0
2018-02-12 11:00:00,192.98,193.85,192.9,193.69,11385.0,179.5594,180.3689,179.485,180.22,11385.0
2018-02-12 11:30:00,193.67,194.72,193.4,194.63,11718.0,180.2014,181.1784,179.9502,181.0947,11718.0
2018-02-12 12:00:00,194.79,195.15,194.39,194.69,18882.0,181.2435,181.5785,180.8714,181.1505,18882.0
2018-02-12 12:30:00,194.81,194.81,193.86,194.31,11100.0,181.2622,181.2622,180.3782,180.7969,11100.0
2018-02-12 13:00:00,194.29,194.49,193.74,194.25,20584.0,180.7783,180.9644,180.2666,180.7411,20584.0
2018-02-12 13:30:00,194.37,194.75,193.97,194.61,11906.0,180.8528,181.2063,180.4806,181.0761,11906.0
2018-02-12 14:00:00,194.65,194.73,194.06,194.47,14268.0,181.1133,181.1877,180.5643,180.9458,14268.0
2018-02-12 14:30:00,194.6,194.71,193.67,193.67,13043.0,181.0668,181.1691,180.2014,180.2014,13043.0
2018-02-12 15:00:00,193.64,194.52,193.42,193.89,16899.0,180.1735,180.9923,179.9688,180.4061,16899.0
2018-02-12 15:30:00,194.06,194.07,192.4,192.9,43722.0,180.5643,180.5736,179.0198,179.485,43722.0
2018-02-13 09:30:00,192.18,194.2,191.47,192.68,13085.0,178.8151,180.6946,178.1544,179.2803,13085.0
2018-02-13 10:00:00,192.63,193.19,191.89,193.1,12298.0,179.2338,179.7548,178.5452,179.6711,12298.0
2018-02-13 10:30:00,192.97,194.11,192.76,193.45,8724.0,179.5501,180.6108,179.3547,179.9967,8724.0
2018-02-13 11:00:00,193.45,193.46,192.61,193.05,8434.0,179.9967,180.006,179.2152,179.6246,8434.0
2018-02-13 11:30:00,193.18,193.96,193.05,193.85,8300.0,179.7455,180.4713,179.6246,180.3689,8300.0
2018-02-13 12:00:00,194.01,194.79,193.91,194.5,9939.0,180.5178,181.2435,180.4247,180.9737,9939.0
2018-02-13 12:30:00,194.49,194.76,194.25,194.6,4718.0,180.9644,181.2156,180.7411,181.0668,4718.0
2018-02-13 13:00:00,194.6,195.21,193.84,194.92,6930.0,181.0668,181.6343,180.3596,181.3645,6930.0
2018-02-13 13:30:00,194.93,195.63,194.93,195.23,8320.0,181.3738,182.0251,181.3738,181.6529,8320.0
2018-02-13 14:00:00,195.23,195.5,194.83,195.22,8975.0,181.6529,181.9042,181.2808,181.6436,8975.0
2018-02-13 14:30:00,195.21,195.34,194.86,195.16,9792.0,181.6343,181.7553,181.3087,181.5878,9792.0
2018-02-13 15:00:00,195.15,196.1,195.08,196.03,14840.0,181.5785,182.4624,181.5134,182.3973,14840.0
2018-02-13 15:30:00,196.01,196.1,195.6,195.66,36533.0,182.3787,182.4624,181.9972,182.053,36533.0
2018-02-14 09:30:00,194.35,195.89,194.35,195.45,8339.0,180.8341,182.267,180.8341,181.8576,8339.0
2018-02-14 10:00:00,195.58,198.53,195.32,197.02,21766.0,181.9786,184.7235,181.7367,183.3185,21766.0
2018-02-14 10:30:00,196.96,198.03,196.95,198.03,11404.0,183.2626,184.2582,183.2533,184.2582,11404.0
2018-02-14 11:00:00,198.1,199.05,197.89,198.91,15970.0,184.3234,185.2073,184.128,185.077,15970.0
2018-02-14 11:30:00,198.7,199.19,198.13,198.14,9337.0,184.8816,185.3376,184.3513,184.3606,9337.0
2018-02-14 12:00:00,198.13,198.75,198.01,198.75,11455.0,184.3513,184.9282,184.2396,184.9282,11455.0
2018-02-14 12:30:00,198.75,199.12,198.5,198.7,8587.0,184.9282,185.2724,184.6955,184.8816,8587.0
2018-02-14 13:00:00,198.93,200.27,198.93,200.04,18017.0,185.0956,186.3424,185.0956,186.1284,18017.0
2018-02-14 13:30:00,200.02,200.26,199.73,199.81,10541.0,186.1098,186.3331,185.84,185.9144,10541.0
2018-02-14 14:00:00,199.81,200.03,199.15,199.69,20194.0,185.9144,186.1191,185.3003,185.8028,20194.0
2018-02-14 14:30:00,199.61,200.43,199.46,200.4,12030.0,185.7283,186.4913,185.5888,186.4634,12030.0
2018-02-14 15:00:00,200.48,201.37,200.24,200.68,19513.0,186.5378,187.3659,186.3145,186.7239,19513.0
2018-02-14 15:30:00,200.69,201.11,200.28,200.54,44783.0,186.7332,187.124,186.3517,186.5937,44783.0
2018-02-15 09:30:00,201.3,202.51,200.04,200.42,5550.0,187.3008,188.4267,186.1284,186.482,5550.0
2018-02-15 10:00:00,200.37,200.55,199.41,200.14,9748.0,186.4355,186.603,185.5423,186.2215,9748.0
2018-02-15 10:30:00,200.0,200.15,198.47,198.77,15148.0,186.0912,186.2308,184.6676,184.9468,15148.0
2018-02-15 11:00:00,198.53,199.73,197.79,198.99,13189.0,184.7235,185.84,184.0349,185.1515,13189.0
2018-02-15 11:30:00,199.19,200.93,198.94,200.87,9103.0,185.3376,186.9565,185.1049,186.9007,9103.0
2018-02-15 12:00:00,200.86,201.59,200.06,200.19,12287.0,186.8914,187.5706,186.147,186.268,12287.0
2018-02-15 12:30:00,200.41,200.72,200.15,200.55,11288.0,186.4727,186.7612,186.2308,186.603,11288.0
2018-02-15 13:00:00,200.5,201.0,200.36,200.53,14953.0,186.5565,187.0217,186.4262,186.5844,14953.0
2018-02-15 13:30:00,200.57,200.78,199.96,200.65,6200.0,186.6216,186.817,186.054,186.696,6200.0
2018-02-15 14:00:00,200.59,201.3,200.52,201.03,11952.0,186.6402,187.3008,186.5751,187.0496,11952.0
2018-02-15 14:30:00,200.98,201.76,200.96,201.74,8468.0,187.0031,187.7288,186.9845,187.7102,8468.0
2018-02-15 15:00:00,201.75,202.49,201.71,201.83,9597.0,187.7195,188.4081,187.6823,187.794,9597.0
2018-02-15 15:30:00,201.53,202.07,200.94,201.86,36183.0,187.5148,188.0173,186.9659,187.8219,36183.0
2018-02-16 09:30:00,201.02,203.15,200.21,201.33,4706.0,187.0403,189.0222,186.2866,187.3287,4706.0
2018-02-16 10:00:00,200.88,202.43,200.47,202.28,6107.0,186.91,188.3522,186.5285,188.2127,6107.0
2018-02-16 10:30:00,202.37,202.56,201.26,201.59,24021.0,188.2964,188.4732,187.2636,187.5706,24021.0
2018-02-16 11:00:00,201.27,201.6,200.35,200.44,8470.0,187.2729,187.58,186.4169,186.5006,8470.0
2018-02-16 11:30:00,200.6,202.41,200.55,202.16,5600.0,186.6495,188.3336,186.603,188.101,5600.0
2018-02-16 12:00:00,202.03,202.45,201.47,202.45,4995.0,187.98,188.3708,187.459,188.3708,4995.0
2018-02-16 12:30:00,202.84,202.94,201.05,201.37,7313.0,188.7337,188.8268,187.0682,187.3659,7313.0
2018-02-16 13:00:00,201.6,201.84,200.79,201.06,16231.0,187.58,187.8033,186.8263,187.0775,16231.0
2018-02-16 13:30:00,201.13,201.98,201.13,201.85,10345.0,187.1426,187.9335,187.1426,187.8126,10345.0
2018-02-16 14:00:00,201.85,202.0,201.08,201.31,8791.0,187.8126,187.9521,187.0961,187.3101,8791.0
2018-02-16 14:30:00,201.58,202.0,201.26,201.81,6955.0,187.5613,187.9521,187.2636,187.7753,6955.0
2018-02-16 15:00:00,201.61,202.5,201.6,202.06,15028.0,187.5893,188.4174,187.58,188.008,15028.0
2018-02-16 15:30:00,202.11,202.85,202.07,202.18,31235.0,188.0545,188.743,188.0173,188.1196,31235.0
2018-02-20 09:30:00,200.96,201.96,200.68,200.95,9093.0,186.9845,187.9149,186.7239,186.9752,9093.0
2018-02-20 10:00:00,200.94,201.62,200.92,201.08,11849.0,186.9659,187.5986,186.9472,187.0961,11849.0
2018-02-20 10:30:00,201.11,201.11,200.35,200.71,4044.0,187.124,187.124,186.4169,186.7518,4044.0
2018-02-20 11:00:00,200.74,202.17,200.74,202.04,5562.0,186.7798,188.1103,186.7798,187.9894,5562.0
2018-02-20 11:30:00,202.16,202.57,201.34,202.56,6151.0,188.101,188.4825,187.338,188.4732,6151.0
2018-02-20 12:00:00,202.58,202.58,201.39,201.46,5400.0,188.4918,188.4918,187.3846,187.4497,5400.0
2018-02-20 12:30:00,201.51,201.67,200.77,200.95,5486.0,187.4962,187.6451,186.8077,186.9752,5486.0
2018-02-20 13:00:00,200.87,201.01,200.11,200.46,4220.0,186.9007,187.031,186.1936,186.5192,4220.0
2018-02-20 13:30:00,200.62,201.52,200.62,201.52,4155.0,186.6681,187.5055,186.6681,187.5055,4155.0
2018-02-20 14:00:00,201.54,201.62,200.26,200.56,5147.0,187.5241,187.5986,186.3331,186.6123,5147.0
2018-02-20 14:30:00,200.58,200.91,200.08,200.64,7535.0,186.6309,186.9379,186.1657,186.6867,7535.0
2018-02-20 15:00:00,200.37,200.86,199.73,200.39,7168.0,186.4355,186.8914,185.84,186.4541,7168.0
2018-02-20 15:30:00,200.49,201.1,199.85,200.81,28255.0,186.5471,187.1147,185.9517,186.8449,28255.0
2018-02-21 09:30:00,201.19,203.88,201.19,203.57,14647.0,187.1985,189.7014,187.1985,189.413,14647.0
2018-02-21 10:00:00,203.02,203.54,202.62,202.92,7554.0,188.9012,189.385,188.529,188.8082,7554.0
2018-02-21 10:30:00,202.76,203.72,202.75,203.39,5705.0,188.6593,189.5525,188.65,189.2455,5705.0
2018-02-21 11:00:00,203.3,204.48,203.15,204.42,5828.0,189.1617,190.2597,189.0222,190.2038,5828.0
2018-02-21 11:30:00,204.16,204.49,204.07,204.48,3116.0,189.9619,190.269,189.8782,190.2597,3116.0
2018-02-21 12:00:00,204.46,204.46,203.09,203.61,3405.0,190.2411,190.2411,188.9663,189.4502,3405.0
2018-02-21 12:30:00,203.25,204.08,203.24,204.08,9548.0,189.1152,189.8875,189.1059,189.8875,9548.0
2018-02-21 13:00:00,204.1,204.22,203.76,204.15,2760.0,189.9061,190.0177,189.5897,189.9526,2760.0
2018-02-21 13:30:00,204.14,204.32,203.6,204.23,5347.0,189.9433,190.1108,189.4409,190.0271,5347.0
2018-02-21 14:00:00,204.12,204.78,203.88,203.91,7897.0,189.9247,190.5388,189.7014,189.7293,7897.0
2018-02-21 14:30:00,203.79,204.11,203.03,203.5,6729.0,189.6177,189.9154,188.9105,189.3478,6729.0
2018-02-21 15:00:00,203.42,203.57,202.2,202.98,8598.0,189.2734,189.413,188.1382,188.864,8598.0
2018-02-21 15:30:00,203.1,203.17,201.17,201.35,22719.0,188.9756,189.0408,187.1799,187.3473,22719.0
2018-02-22 09:30:00,201.83,203.21,201.51,202.01,5077.0,187.794,189.078,187.4962,187.9614,5077.0
2018-02-22 10:00:00,202.03,202.6,201.83,202.56,2581.0,187.98,188.5104,187.794,188.4732,2581.0
2018-02-22 10:30:00,202.05,202.23,201.12,201.88,11923.0,187.9987,188.1661,187.1333,187.8405,11923.0
2018-02-22 11:00:00,202.02,202.86,201.8,202.18,4900.0,187.9707,188.7523,187.766,188.1196,4900.0
2018-02-22 11:30:00,202.11,203.24,201.92,203.24,7362.0,188.0545,189.1059,187.8777,189.1059,7362.0
2018-02-22 12:00:00,203.24,205.06,203.24,205.05,15467.0,189.1059,190.7993,189.1059,190.79,15467.0
2018-02-22 12:30:00,205.04,205.04,202.65,202.76,9306.0,190.7807,190.7807,188.5569,188.6593,9306.0
2018-02-22 13:00:00,202.9,203.31,201.9,202.52,3634.0,188.7895,189.171,187.8591,188.436,3634.0
2018-02-22 13:30:00,202.0,202.71,201.3,202.15,7485.0,187.9521,188.6128,187.3008,188.0917,7485.0
2018-02-22 14:00:00,202.3,203.0,202.09,202.28,5914.0,188.2313,188.8826,188.0359,188.2127,5914.0
2018-02-22 14:30:00,202.35,202.68,201.52,201.88,9307.0,188.2778,188.5848,187.5055,187.8405,9307.0
2018-02-22 15:00:00,201.37,202.14,201.07,201.93,12781.0,187.3659,188.0824,187.0868,187.887,12781.0
2018-02-22 15:30:00,201.82,202.13,200.7,201.46,27155.0,187.7847,188.0731,186.7425,187.4497,27155.0
2018-02-23 09:30:00,201.97,203.36,201.97,203.1,5580.0,187.9242,189.2176,187.9242,188.9756,5580.0
2018-02-23 10:00:00,203.11,203.53,202.41,202.74,4164.0,188.9849,189.3757,188.3336,188.6407,4164.0
2018-02-23 10:30:00,202.78,203.25,202.42,202.94,3900.0,188.6779,189.1152,188.3429,188.8268,3900.0
2018-02-23 11:00:00,202.91,203.74,202.81,203.74,2100.0,188.7988,189.5711,188.7058,189.5711,2100.0
2018-02-23 11:30:00,203.16,204.43,203.07,204.43,4005.0,189.0315,190.2131,188.9477,190.2131,4005.0
2018-02-23 12:00:00,204.42,204.46,203.75,204.11,2615.0,190.2038,190.2411,189.5804,189.9154,2615.0
2018-02-23 12:30:00,204.11,204.4,203.97,204.0,2600.0,189.9154,190.1852,189.7851,189.813,2600.0
2018-02-23 13:00:00,204.02,204.11,203.78,204.02,8176.0,189.8317,189.9154,189.6083,189.8317,8176.0
2018-02-23 13:30:00,204.11,204.16,203.97,204.12,1414.0,189.9154,189.9619,189.7851,189.9247,1414.0
2018-02-23 14:00:00,204.16,204.6,203.82,204.54,8403.0,189.9619,190.3713,189.6456,190.3155,8403.0
2018-02-23 14:30:00,204.74,204.91,204.2,204.49,12905.0,190.5016,190.6598,189.9991,190.269,12905.0
2018-02-23 15:00:00,204.54,205.02,204.49,204.96,7779.0,190.3155,190.7621,190.269,190.7063,7779.0
2018-02-23 15:30:00,204.87,205.29,204.35,205.15,24365.0,190.6225,191.0133,190.1387,190.8831,24365.0
2018-02-26 09:30:00,205.63,207.58,205.19,206.69,6256.0,191.3297,193.1441,190.9203,192.316,6256.0
2018-02-26 10:00:00,206.62,206.67,205.06,205.06,6116.0,192.2508,192.2974,190.7993,190.7993,6116.0
2018-02-26 10:30:00,205.37,205.56,204.56,204.56,6193.0,191.0878,191.2646,190.3341,190.3341,6193.0
2018-02-26 11:00:00,204.74,205.16,204.7,204.99,5568.0,190.5016,190.8924,190.4644,190.7342,5568.0
2018-02-26 11:30:00,204.94,205.26,204.79,204.9,2463.0,190.6877,190.9854,190.5481,190.6505,2463.0
2018-02-26 12:00:00,204.86,205.61,204.86,205.61,3313.0,190.6132,191.3111,190.6132,191.3111,3313.0
2018-02-26 12:30:00,205.62,205.7,205.38,205.48,2814.0,191.3204,191.3948,191.0971,191.1901,2814.0
2018-02-26 13:00:00,205.58,206.36,205.5,206.13,5230.0,191.2832,192.0089,191.2087,191.7949,5230.0
2018-02-26 13:30:00,206.13,206.56,205.92,206.04,7925.0,191.7949,192.195,191.5995,191.7112,7925.0
2018-02-26 14:00:00,205.97,206.55,205.97,206.19,5067.0,191.646,192.1857,191.646,191.8507,5067.0
2018-02-26 14:30:00,206.11,206.35,205.66,205.68,4705.0,191.7763,191.9996,191.3576,191.3762,4705.0
2018-02-26 15:00:00,205.92,206.64,205.92,206.49,3540.0,191.5995,192.2695,191.5995,192.1299,3540.0
2018-02-26 15:30:00,206.4,206.5,205.97,206.32,16554.0,192.0461,192.1392,191.646,191.9717,16554.0
2018-02-27 09:30:00,205.92,206.66,204.68,205.77,4697.0,192.1249,192.8153,190.968,191.985,4697.0
2018-02-27 10:00:00,205.99,206.47,205.56,205.69,8548.0,192.1902,192.6381,191.789,191.9103,8548.0
2018-02-27 10:30:00,205.57,205.57,203.26,203.3,4594.0,191.7984,191.7984,189.6431,189.6804,4594.0
2018-02-27 11:00:00,203.61,204.87,203.35,204.75,11973.0,189.9697,191.1453,189.7271,191.0333,11973.0
2018-02-27 11:30:00,204.86,205.65,204.85,205.5,8596.0,191.1359,191.873,191.1266,191.7331,8596.0
2018-02-27 12:00:00,205.52,205.95,205.35,205.35,2928.0,191.7517,192.1529,191.5931,191.5931,2928.0
2018-02-27 12:30:00,205.6,206.54,205.6,206.42,5844.0,191.8264,192.7034,191.8264,192.5914,5844.0
2018-02-27 13:00:00,206.03,206.42,205.84,206.19,2583.0,192.2275,192.5914,192.0503,192.3768,2583.0
2018-02-27 13:30:00,206.04,206.17,204.96,206.16,4084.0,192.2369,192.3582,191.2292,192.3488,4084.0
2018-02-27 14:00:00,205.96,205.96,205.22,205.57,3909.0,192.1622,192.1622,191.4718,191.7984,3909.0
2018-02-27 14:30:00,205.7,206.12,204.97,205.7,3907.0,191.9197,192.3115,191.2386,191.9197,3907.0
2018-02-27 15:00:00,205.39,205.52,204.53,205.24,5630.0,191.6304,191.7517,190.828,191.4905,5630.0
2018-02-27 15:30:00,205.29,205.29,204.26,204.31,18630.0,191.5371,191.5371,190.5761,190.6228,18630.0
2018-02-28 09:30:00,204.88,206.3,203.61,205.64,5843.0,191.1546,192.4795,189.9697,191.8637,5843.0
2018-02-28 10:00:00,205.78,206.08,205.28,206.08,3918.0,191.9943,192.2742,191.5278,192.2742,3918.0
2018-02-28 10:30:00,206.18,206.18,204.28,205.08,4265.0,192.3675,192.3675,190.5948,191.3412,4265.0
2018-02-28 11:00:00,205.25,205.25,204.37,204.85,1511.0,191.4998,191.4998,190.6788,191.1266,1511.0
2018-02-28 11:30:00,204.63,205.39,204.24,205.37,5397.0,190.9213,191.6304,190.5575,191.6118,5397.0
2018-02-28 12:00:00,205.47,206.0,205.47,205.68,28998.0,191.7051,192.1996,191.7051,191.901,28998.0
2018-02-28 12:30:00,205.57,206.13,205.5,206.12,9557.0,191.7984,192.3208,191.7331,192.3115,9557.0
2018-02-28 13:00:00,205.96,207.12,205.9,207.07,9408.0,192.1622,193.2445,192.1063,193.1979,9408.0
2018-02-28 13:30:00,206.88,207.5,206.37,207.5,9772.0,193.0206,193.5991,192.5448,193.5991,9772.0
2018-02-28 14:00:00,207.51,208.0,207.02,207.48,16366.0,193.6084,194.0656,193.1512,193.5804,16366.0
2018-02-28 14:30:00,207.31,207.48,206.0,206.18,25421.0,193.4218,193.5804,192.1996,192.3675,25421.0
2018-02-28 15:00:00,206.22,206.7,205.5,205.69,17488.0,192.4048,192.8527,191.7331,191.9103,17488.0
2018-02-28 15:30:00,205.73,206.15,203.2,203.21,47904.0,191.9476,192.3395,189.5871,189.5965,47904.0
2018-03-01 09:30:00,203.83,204.41,201.86,202.02,9994.0,190.1749,190.7161,188.3369,188.4862,9994.0
2018-03-01 10:00:00,202.03,203.4,201.87,203.09,3742.0,188.4955,189.7737,188.3462,189.4845,3742.0
2018-03-01 10:30:00,203.45,204.22,202.65,202.66,7766.0,189.8204,190.5388,189.074,189.0833,7766.0
2018-03-01 11:00:00,203.01,205.0,202.95,203.74,12156.0,189.4099,191.2665,189.3539,190.091,12156.0
2018-03-01 11:30:00,204.02,206.2,203.93,205.36,12916.0,190.3522,192.3862,190.2682,191.6024,12916.0
2018-03-01 12:00:00,205.11,205.11,203.82,204.56,16842.0,191.3692,191.3692,190.1656,190.856,16842.0
2018-03-01 12:30:00,204.45,205.2,204.21,204.27,12887.0,190.7534,191.4531,190.5295,190.5855,12887.0
2018-03-01 13:00:00,204.0,204.03,203.02,204.03,4625.0,190.3335,190.3615,189.4192,190.3615,4625.0
2018-03-01 13:30:00,203.82,204.0,202.79,203.39,6790.0,190.1656,190.3335,189.2046,189.7644,6790.0
2018-03-01 14:00:00,203.21,203.21,201.98,203.0,12813.0,189.5965,189.5965,188.4489,189.4005,12813.0
2018-03-01 14:30:00,203.0,203.69,202.06,203.34,10393.0,189.4005,190.0443,188.5235,189.7178,10393.0
2018-03-01 15:00:00,203.36,204.37,202.34,203.74,14080.0,189.7364,190.6788,188.7847,190.091,14080.0
2018-03-01 15:30:00,203.79,204.0,202.7,203.23,37793.0,190.1376,190.3335,189.1206,189.6151,37793.0
2018-03-02 09:30:00,202.01,202.64,200.94,201.85,9646.0,188.4769,189.0647,187.4785,188.3276,9646.0
2018-03-02 10:00:00,201.74,202.82,201.74,202.51,4997.0,188.2249,189.2326,188.2249,188.9434,4997.0
2018-03-02 10:30:00,202.98,203.42,202.81,203.42,4318.0,189.3819,189.7924,189.2233,189.7924,4318.0
2018-03-02 11:00:00,203.41,204.3,202.83,204.25,7572.0,189.7831,190.6134,189.2419,190.5668,7572.0
2018-03-02 11:30:00,204.36,205.28,203.8,204.84,14660.0,190.6694,191.5278,190.1469,191.1173,14660.0
2018-03-02 12:00:00,205.32,206.07,204.19,205.72,11133.0,191.5651,192.2649,190.5108,191.9383,11133.0
2018-03-02 12:30:00,205.47,206.96,205.26,206.96,10500.0,191.7051,193.0952,191.5091,193.0952,10500.0
2018-03-02 13:00:00,206.75,206.75,205.92,206.06,14019.0,192.8993,192.8993,192.1249,192.2555,14019.0
2018-03-02 13:30:00,205.79,206.12,205.5,205.69,11476.0,192.0036,192.3115,191.7331,191.9103,11476.0
2018-03-02 14:00:00,205.84,206.12,205.28,205.48,10038.0,192.0503,192.3115,191.5278,191.7144,10038.0
2018-03-02 14:30:00,205.49,205.78,205.07,205.18,14834.0,191.7237,191.9943,191.3319,191.4345,14834.0
2018-03-02 15:00:00,205.07,205.47,204.7,205.39,6531.0,191.3319,191.7051,190.9866,191.6304,6531.0
2018-03-02 15:30:00,205.34,206.67,205.34,206.55,29022.0,191.5838,192.8247,191.5838,192.7127,29022.0
2018-03-05 09:30:00,205.5,206.35,204.86,206.17,2862.0,191.7331,192.5261,191.1359,192.3582,2862.0
2018-03-05 10:00:00,206.56,207.36,206.12,206.97,11465.0,192.722,193.4684,192.3115,193.1046,11465.0
2018-03-05 10:30:00,207.23,208.0,206.74,208.0,6104.0,193.3472,194.0656,192.89,194.0656,6104.0
2018-03-05 11:00:00,208.19,209.76,208.19,209.76,6506.0,194.2428,195.7077,194.2428,195.7077,6506.0
2018-03-05 11:30:00,209.71,209.9,208.9,209.26,8317.0,195.661,195.8383,194.9053,195.2412,8317.0
2018-03-05 12:00:00,209.23,209.72,209.01,209.31,5094.0,195.2132,195.6703,195.0079,195.2878,5094.0
2018-03-05 12:30:00,209.24,209.85,208.88,209.85,6710.0,195.2225,195.7916,194.8866,195.7916,6710.0
2018-03-05 13:00:00,209.85,210.34,209.37,209.37,9016.0,195.7916,196.2488,195.3438,195.3438,9016.0
2018-03-05 13:30:00,209.38,209.61,209.16,209.5,7311.0,195.3531,195.5677,195.1479,195.4651,7311.0
2018-03-05 14:00:00,209.32,209.62,208.23,208.99,13030.0,195.2971,195.577,194.2802,194.9892,13030.0
2018-03-05 14:30:00,209.02,210.0,209.01,209.53,10979.0,195.0172,195.9316,195.0079,195.4931,10979.0
2018-03-05 15:00:00,209.8,210.02,209.07,209.34,11841.0,195.745,195.9502,195.0639,195.3158,11841.0
2018-03-05 15:30:00,209.33,209.5,208.28,208.37,35339.0,195.3065,195.4651,194.3268,194.4108,35339.0
2018-03-06 09:30:00,209.25,209.83,206.66,207.25,14730.0,195.2318,195.773,192.8153,193.3658,14730.0
2018-03-06 10:00:00,207.7,208.85,206.66,208.21,14937.0,193.7857,194.8586,192.8153,194.2615,14937.0
2018-03-06 10:30:00,207.67,208.21,206.74,206.79,8715.0,193.7577,194.2615,192.89,192.9366,8715.0
2018-03-06 11:00:00,206.75,207.74,206.62,206.75,15457.0,192.8993,193.823,192.778,192.8993,15457.0
2018-03-06 11:30:00,206.96,207.81,206.92,207.71,12187.0,193.0952,193.8883,193.0579,193.795,12187.0
2018-03-06 12:00:00,207.9,208.17,207.37,207.9,10252.0,193.9723,194.2242,193.4778,193.9723,10252.0
2018-03-06 12:30:00,207.86,208.75,207.7,208.64,7482.0,193.9349,194.7653,193.7857,194.6627,7482.0
2018-03-06 13:00:00,208.73,208.83,208.19,208.61,9369.0,194.7467,194.84,194.2428,194.6347,9369.0
2018-03-06 13:30:00,208.82,208.93,208.06,208.61,12691.0,194.8306,194.9333,194.1216,194.6347,12691.0
2018-03-06 14:00:00,208.57,208.65,207.9,208.0,29908.0,194.5974,194.672,193.9723,194.0656,29908.0
2018-03-06 14:30:00,208.3,209.56,208.26,208.85,26954.0,194.3455,195.5211,194.3082,194.8586,26954.0
2018-03-06 15:00:00,208.78,209.94,208.78,209.75,13218.0,194.7933,195.8756,194.7933,195.6983,13218.0
2018-03-06 15:30:00,209.94,210.57,209.84,210.47,37558.0,195.8756,196.4634,195.7823,196.3701,37558.0
2018-03-07 09:30:00,208.39,210.82,203.43,207.98,27996.0,194.4294,196.6967,189.8017,194.0469,27996.0
2018-03-07 10:00:00,208.01,209.18,208.01,208.87,18584.0,194.0749,195.1665,194.0749,194.8773,18584.0
2018-03-07 10:30:00,208.72,208.82,207.81,208.78,17281.0,194.7373,194.8306,193.8883,194.7933,17281.0
2018-03-07 11:00:00,208.79,208.89,208.21,208.65,7654.0,194.8026,194.8959,194.2615,194.672,7654.0
2018-03-07 11:30:00,208.94,208.97,208.26,208.36,4187.0,194.9426,194.9706,194.3082,194.4015,4187.0
2018-03-07 12:00:00,208.34,208.34,207.75,207.8,5070.0,194.3828,194.3828,193.8323,193.879,5070.0
2018-03-07 12:30:00,207.78,208.35,207.77,208.21,3295.0,193.8603,194.3921,193.851,194.2615,3295.0
2018-03-07 13:00:00,208.25,208.33,207.53,207.87,17101.0,194.2988,194.3735,193.6271,193.9443,17101.0
2018-03-07 13:30:00,208.11,208.55,207.94,208.55,2161.0,194.1682,194.5787,194.0096,194.5787,2161.0
2018-03-07 14:00:00,208.46,209.29,208.18,208.71,6630.0,194.4948,195.2692,194.2335,194.728,6630.0
2018-03-07 14:30:00,208.63,209.43,208.62,208.94,7374.0,194.6534,195.3998,194.644,194.9426,7374.0
2018-03-07 15:00:00,208.88,209.37,208.04,208.55,15505.0,194.8866,195.3438,194.1029,194.5787,15505.0
2018-03-07 15:30:00,208.48,208.64,207.5,208.04,34659.0,194.5134,194.6627,193.5991,194.1029,34659.0
2018-03-08 09:30:00,208.34,208.34,207.02,207.02,5394.0,194.3828,194.3828,193.1512,193.1512,5394.0
2018-03-08 10:00:00,207.68,209.08,207.5,207.86,8696.0,193.767,195.0732,193.5991,193.9349,8696.0
2018-03-08 10:30:00,207.7,208.23,207.22,207.51,7042.0,193.7857,194.2802,193.3378,193.6084,7042.0
2018-03-08 11:00:00,207.38,208.07,206.68,207.64,7826.0,193.4871,194.1309,192.834,193.7297,7826.0
2018-03-08 11:30:00,207.84,207.84,206.81,206.83,7282.0,193.9163,193.9163,192.9553,192.974,7282.0
2018-03-08 12:00:00,206.83,207.47,206.41,207.01,12004.0,192.974,193.5711,192.5821,193.1419,12004.0
2018-03-08 12:30:00,207.35,207.58,207.09,207.28,6190.0,193.4591,193.6737,193.2165,193.3938,6190.0
2018-03-08 13:00:00,207.33,207.33,206.29,206.5,12039.0,193.4405,193.4405,192.4701,192.6661,12039.0
2018-03-08 13:30:00,206.26,207.37,206.26,207.18,6093.0,192.4421,193.4778,192.4421,193.3005,6093.0
2018-03-08 14:00:00,207.17,207.32,206.76,206.96,5348.0,193.2912,193.4311,192.9086,193.0952,5348.0
2018-03-08 14:30:00,206.96,207.23,206.79,207.23,8898.0,193.0952,193.3472,192.9366,193.3472,8898.0
2018-03-08 15:00:00,207.28,207.91,207.02,207.7,11896.0,193.3938,193.9816,193.1512,193.7857,11896.0
2018-03-08 15:30:00,207.87,208.03,207.05,207.83,37457.0,193.9443,194.0936,193.1792,193.907,37457.0
2018-03-09 09:30:00,209.06,209.75,207.44,208.34,7851.0,195.0546,195.6983,193.5431,194.3828,7851.0
2018-03-09 10:00:00,208.68,210.52,208.5,210.52,15819.0,194.7,196.4168,194.5321,196.4168,15819.0
2018-03-09 10:30:00,210.43,211.32,210.39,210.52,6346.0,196.3328,197.1632,196.2955,196.4168,6346.0
2018-03-09 11:00:00,210.49,211.12,210.21,210.49,4202.0,196.3888,196.9766,196.1275,196.3888,4202.0
2018-03-09 11:30:00,210.52,211.57,210.22,211.57,3855.0,196.4168,197.3964,196.1368,197.3964,3855.0
2018-03-09 12:00:00,211.56,212.83,211.56,212.83,11068.0,197.3871,198.572,197.3871,198.572,11068.0
2018-03-09 12:30:00,212.85,212.95,211.94,212.21,4500.0,198.5907,198.684,197.7416,197.9935,4500.0
2018-03-09 13:00:00,211.96,212.47,211.8,212.05,4043.0,197.7603,198.2361,197.611,197.8443,4043.0
2018-03-09 13:30:00,212.05,212.55,212.05,212.09,4567.0,197.8443,198.3108,197.8443,197.8816,4567.0
2018-03-09 14:00:00,212.11,212.81,212.01,212.14,4508.0,197.9002,198.5533,197.8069,197.9282,4508.0
2018-03-09 14:30:00,212.11,212.51,211.94,212.04,4347.0,197.9002,198.2734,197.7416,197.8349,4347.0
2018-03-09 15:00:00,212.24,212.81,212.09,212.64,9295.0,198.0215,198.5533,197.8816,198.3947,9295.0
2018-03-09 15:30:00,212.56,213.69,212.52,213.57,25345.0,198.3201,199.3744,198.2828,199.2624,25345.0
2018-03-12 09:30:00,213.35,213.35,212.08,212.45,2819.0,199.0572,199.0572,197.8722,198.2175,2819.0
2018-03-12 10:00:00,212.84,213.11,212.75,213.0,11595.0,198.5813,198.8332,198.4974,198.7306,11595.0
2018-03-12 10:30:00,213.14,213.35,212.04,212.47,14347.0,198.8612,199.0572,197.8349,198.2361,14347.0
2018-03-12 11:00:00,212.23,212.54,212.05,212.3,1800.0,198.0122,198.3014,197.8443,198.0775,1800.0
2018-03-12 11:30:00,212.39,213.0,212.27,212.97,4577.0,198.1615,198.7306,198.0495,198.7026,4577.0
2018-03-12 12:00:00,212.98,213.82,212.98,213.52,2302.0,198.7119,199.4957,198.7119,199.2158,2302.0
2018-03-12 12:30:00,213.91,213.91,213.44,213.48,4400.0,199.5796,199.5796,199.1411,199.1785,4400.0
2018-03-12 13:00:00,213.55,213.98,213.45,213.85,2816.0,199.2438,199.645,199.1505,199.5237,2816.0
2018-03-12 13:30:00,213.98,214.14,213.5,213.65,4542.0,199.645,199.7942,199.1971,199.3371,4542.0
2018-03-12 14:00:00,213.5,213.52,212.55,212.81,8276.0,199.1971,199.2158,198.3108,198.5533,8276.0
2018-03-12 14:30:00,212.72,212.8,212.38,212.69,4241.0,198.4694,198.544,198.1521,198.4414,4241.0
2018-03-12 15:00:00,212.82,213.26,212.72,212.99,4295.0,198.5627,198.9732,198.4694,198.7213,4295.0
2018-03-12 15:30:00,213.13,213.81,213.13,213.32,19616.0,198.8519,199.4863,198.8519,199.0292,19616.0
2018-03-13 09:30:00,213.88,214.28,209.44,214.17,4991.0,199.5517,199.9249,195.4091,199.8222,4991.0
2018-03-13 10:00:00,213.72,214.44,213.43,214.35,4592.0,199.4024,200.0741,199.1318,199.9902,4592.0
2018-03-13 10:30:00,214.33,214.88,213.91,213.91,6760.0,199.9715,200.4847,199.5796,199.5796,6760.0
2018-03-13 11:00:00,213.87,213.94,213.18,213.57,9203.0,199.5423,199.6076,198.8986,199.2624,9203.0
2018-03-13 11:30:00,213.43,213.68,212.9,213.49,5812.0,199.1318,199.3651,198.6373,199.1878,5812.0
2018-03-13 12:00:00,213.11,213.11,212.21,212.31,4112.0,198.8332,198.8332,197.9935,198.0868,4112.0
2018-03-13 12:30:00,212.29,213.44,212.29,213.34,1955.0,198.0682,199.1411,198.0682,199.0478,1955.0
2018-03-13 13:00:00,213.38,213.38,213.19,213.33,750.0,199.0852,199.0852,198.9079,199.0385,750.0
2018-03-13 13:30:00,213.3,213.47,213.06,213.23,4913.0,199.0105,199.1691,198.7866,198.9452,4913.0
2018-03-13 14:00:00,213.21,213.5,212.91,213.28,3713.0,198.9265,199.1971,198.6466,198.9919,3713.0
2018-03-13 14:30:00,213.52,213.77,212.31,212.66,10293.0,199.2158,199.449,198.0868,198.4134,10293.0
2018-03-13 15:00:00,212.9,212.92,211.89,212.14,21386.0,198.6373,198.656,197.695,197.9282,21386.0
2018-03-13 15:30:00,212.25,212.75,212.14,212.46,29278.0,198.0309,198.4974,197.9282,198.2268,29278.0
2018-03-14 09:30:00,213.02,213.02,211.37,211.47,2503.0,198.7493,198.7493,197.2098,197.3031,2503.0
2018-03-14 10:00:00,211.48,212.35,211.37,212.0,12027.0,197.3124,198.1242,197.2098,197.7976,12027.0
2018-03-14 10:30:00,212.0,212.17,211.17,211.55,7325.0,197.7976,197.9562,197.0232,197.3777,7325.0
2018-03-14 11:00:00,211.43,212.1,210.83,211.72,7268.0,197.2658,197.8909,196.706,197.5364,7268.0
2018-03-14 11:30:00,211.92,211.98,210.19,210.89,8606.0,197.723,197.7789,196.1089,196.762,8606.0
2018-03-14 12:00:00,210.81,211.2,210.42,211.12,6628.0,196.6873,197.0512,196.3234,196.9766,6628.0
2018-03-14 12:30:00,210.84,211.83,210.84,211.59,5854.0,196.7153,197.639,196.7153,197.4151,5854.0
2018-03-14 13:00:00,211.25,211.73,211.06,211.59,5299.0,197.0978,197.5457,196.9206,197.4151,5299.0
2018-03-14 13:30:00,211.64,212.23,211.59,211.98,8832.0,197.4617,198.0122,197.4151,197.7789,8832.0
2018-03-14 14:00:00,212.03,212.1,211.2,211.2,14055.0,197.8256,197.8909,197.0512,197.0512,14055.0
2018-03-14 14:30:00,211.25,211.59,210.46,211.12,7550.0,197.0978,197.4151,196.3608,196.9766,7550.0
2018-03-14 15:00:00,211.22,211.48,210.7,210.94,8585.0,197.0699,197.3124,196.5847,196.8086,8585.0
2018-03-14 15:30:00,210.8,211.41,210.8,211.32,26336.0,196.678,197.2471,196.678,197.1632,26336.0
2018-03-15 09:30:00,212.08,212.89,212.01,212.08,9416.0,197.8722,198.628,197.8069,197.8722,9416.0
2018-03-15 10:00:00,212.39,212.52,211.92,212.11,17116.0,198.1615,198.2828,197.723,197.9002,17116.0
2018-03-15 10:30:00,212.54,212.59,211.84,212.13,9284.0,198.3014,198.3481,197.6483,197.9189,9284.0
2018-03-15 11:00:00,212.36,213.21,212.15,213.0,6784.0,198.1335,198.9265,197.9376,198.7306,6784.0
2018-03-15 11:30:00,212.98,213.73,212.96,213.33,9395.0,198.7119,199.4117,198.6933,199.0385,9395.0
2018-03-15 12:00:00,213.3,213.64,213.17,213.42,6209.0,199.0105,199.3277,198.8892,199.1225,6209.0
2018-03-15 12:30:00,213.46,213.6,213.04,213.37,10535.0,199.1598,199.2904,198.7679,199.0758,10535.0
2018-03-15 13:00:00,213.16,213.19,212.43,212.43,5663.0,198.8799,198.9079,198.1988,198.1988,5663.0
2018-03-15 13:30:00,212.45,212.98,211.72,211.72,12836.0,198.2175,198.7119,197.5364,197.5364,12836.0
2018-03-15 14:00:00,211.75,212.05,211.68,211.77,7900.0,197.5643,197.8443,197.499,197.583,7900.0
2018-03-15 14:30:00,211.78,212.7,211.76,212.7,9639.0,197.5923,198.4507,197.5737,198.4507,9639.0
2018-03-15 15:00:00,212.65,212.9,212.2,212.72,11875.0,198.4041,198.6373,197.9842,198.4694,11875.0
2018-03-15 15:30:00,212.92,213.17,212.44,212.65,28571.0,198.656,198.8892,198.2081,198.4041,28571.0
2018-03-16 09:30:00,213.11,214.53,212.89,213.88,51665.0,198.8332,200.1581,198.628,199.5517,51665.0
2018-03-16 10:00:00,213.88,214.38,213.55,214.08,8247.0,199.5517,200.0182,199.2438,199.7383,8247.0
2018-03-16 10:30:00,213.82,214.29,213.57,214.24,5084.0,199.4957,199.9342,199.2624,199.8875,5084.0
2018-03-16 11:00:00,214.14,214.36,213.86,213.95,3393.0,199.7942,199.9995,199.533,199.617,3393.0
2018-03-16 11:30:00,213.94,214.91,213.94,214.31,7704.0,199.6076,200.5127,199.6076,199.9528,7704.0
2018-03-16 12:00:00,214.12,214.43,213.75,214.0,4487.0,199.7756,200.0648,199.4304,199.6636,4487.0
2018-03-16 12:30:00,213.88,214.59,213.86,214.28,8346.0,199.5517,200.2141,199.533,199.9249,8346.0
2018-03-16 13:00:00,214.52,214.93,214.47,214.74,4903.0,200.1488,200.5313,200.1021,200.354,4903.0
2018-03-16 13:30:00,214.82,215.31,214.1,214.12,19748.0,200.4287,200.8859,199.7569,199.7756,19748.0
2018-03-16 14:00:00,214.11,214.11,213.71,214.03,7005.0,199.7662,199.7662,199.393,199.6916,7005.0
2018-03-16 14:30:00,213.98,214.99,213.84,214.77,14252.0,199.645,200.5873,199.5143,200.382,14252.0
2018-03-16 15:00:00,214.84,215.61,214.45,215.61,8618.0,200.4473,201.1658,200.0835,201.1658,8618.0
2018-03-16 15:30:00,215.34,215.58,214.51,214.52,39731.0,200.9138,201.1378,200.1395,200.1488,39731.0
2018-03-19 09:30:00,213.63,214.76,212.62,212.79,7568.0,199.3184,200.3727,198.3761,198.5347,7568.0
2018-03-19 10:00:00,213.19,213.95,212.85,213.27,8654.0,198.9079,199.617,198.5907,198.9825,8654.0
2018-03-19 10:30:00,213.82,213.82,211.87,212.31,14002.0,199.4957,199.4957,197.6763,198.0868,14002.0
2018-03-19 11:00:00,212.31,213.4,211.93,213.24,16731.0,198.0868,199.1038,197.7323,198.9545,16731.0
2018-03-19 11:30:00,213.1,213.28,211.79,212.14,7319.0,198.8239,198.9919,197.6017,197.9282,7319.0
2018-03-19 12:00:00,212.09,212.59,211.72,212.55,14710.0,197.8816,198.3481,197.5364,198.3108,14710.0
2018-03-19 12:30:00,212.69,213.17,212.1,212.78,10186.0,198.4414,198.8892,197.8909,198.5253,10186.0
2018-03-19 13:00:00,213.07,213.17,210.89,210.96,15591.0,198.7959,198.8892,196.762,196.8273,15591.0
2018-03-19 13:30:00,210.98,212.17,210.98,211.61,8654.0,196.8459,197.9562,196.8459,197.4337,8654.0
2018-03-19 14:00:00,211.68,212.31,211.11,211.54,12873.0,197.499,198.0868,196.9672,197.3684,12873.0
2018-03-19 14:30:00,211.75,211.79,210.32,211.66,13793.0,197.5643,197.6017,196.2301,197.4804,13793.0
2018-03-19 15:00:00,211.75,212.26,210.94,211.88,12200.0,197.5643,198.0402,196.8086,197.6856,12200.0
2018-03-19 15:30:00,212.0,212.0,211.23,211.62,41751.0,197.7976,197.7976,197.0792,197.4431,41751.0
2018-03-20 09:30:00,211.88,213.81,211.33,212.77,6852.0,197.6856,199.4863,197.1725,198.516,6852.0
2018-03-20 10:00:00,212.74,214.85,212.74,214.28,16882.0,198.488,200.4567,198.488,199.9249,16882.0
2018-03-20 10:30:00,214.4,215.57,214.39,215.57,7327.0,200.0368,201.1284,200.0275,201.1284,7327.0
2018-03-20 11:00:00,215.51,215.59,215.11,215.45,4400.0,201.0725,201.1471,200.6993,201.0165,4400.0
2018-03-20 11:30:00,215.36,215.58,214.57,214.84,2227.0,200.9325,201.1378,200.1954,200.4473,2227.0
2018-03-20 12:00:00,214.89,215.93,214.89,215.63,6622.0,200.494,201.4643,200.494,201.1844,6622.0
2018-03-20 12:30:00,215.7,215.91,215.39,215.57,5006.0,201.2497,201.4457,200.9605,201.1284,5006.0
2018-03-20 13:00:00,215.42,215.48,214.87,214.89,5991.0,200.9885,201.0445,200.4753,200.494,5991.0
2018-03-20 13:30:00,215.01,215.06,214.64,214.65,6317.0,200.606,200.6526,200.2607,200.2701,6317.0
2018-03-20 14:00:00,214.64,215.77,214.57,215.46,11108.0,200.2607,201.315,200.1954,201.0258,11108.0
2018-03-20 14:30:00,215.64,216.12,215.31,215.43,9074.0,201.1937,201.6416,200.8859,200.9978,9074.0
2018-03-20 15:00:00,215.65,216.47,215.58,216.33,14150.0,201.2031,201.9681,201.1378,201.8375,14150.0
2018-03-20 15:30:00,216.26,216.34,215.4,215.77,24690.0,201.7722,201.8469,200.9698,201.315,24690.0
2018-03-21 09:30:00,215.36,217.18,214.91,216.89,12938.0,200.9325,202.6306,200.5127,202.36,12938.0
2018-03-21 10:00:00,216.68,217.36,216.11,216.2,5062.0,202.1641,202.7985,201.6323,201.7162,5062.0
2018-03-21 10:30:00,215.9,216.77,215.59,215.89,3433.0,201.4363,202.248,201.1471,201.427,3433.0
2018-03-21 11:00:00,215.67,215.95,215.02,215.43,9357.0,201.2217,201.483,200.6153,200.9978,9357.0
2018-03-21 11:30:00,215.43,216.39,214.9,216.39,6874.0,200.9978,201.8935,200.5033,201.8935,6874.0
2018-03-21 12:00:00,215.78,216.48,215.35,215.94,6771.0,201.3244,201.9775,200.9232,201.4737,6771.0
2018-03-21 12:30:00,215.9,216.05,215.23,215.49,8949.0,201.4363,201.5763,200.8112,201.0538,8949.0
2018-03-21 13:00:00,215.43,215.98,215.34,215.98,9144.0,200.9978,201.511,200.9138,201.511,9144.0
2018-03-21 13:30:00,215.91,216.02,215.02,215.29,9164.0,201.4457,201.5483,200.6153,200.8672,9164.0
2018-03-21 14:00:00,215.19,216.4,214.25,214.37,19378.0,200.7739,201.9028,199.8969,200.0088,19378.0
2018-03-21 14:30:00,214.74,215.99,213.83,214.43,13872.0,200.354,201.5203,199.505,200.0648,13872.0
2018-03-21 15:00:00,214.84,215.59,214.14,214.58,24063.0,200.4473,201.1471,199.7942,200.2048,24063.0
2018-03-21 15:30:00,214.56,215.63,214.32,214.48,52153.0,200.1861,201.1844,199.9622,200.1115,52153.0
2018-03-22 09:30:00,212.97,214.47,210.55,213.14,17669.0,198.7026,200.1021,196.4447,198.8612,17669.0
2018-03-22 10:00:00,213.2,214.67,213.2,213.56,13728.0,198.9172,200.2887,198.9172,199.2531,13728.0
2018-03-22 10:30:00,213.3,213.42,212.07,212.09,4999.0,199.0105,199.1225,197.8629,197.8816,4999.0
2018-03-22 11:00:00,212.27,212.58,211.98,211.98,5300.0,198.0495,198.3387,197.7789,197.7789,5300.0
2018-03-22 11:30:00,212.25,212.52,210.57,210.69,22341.0,198.0309,198.2828,196.4634,196.5754,22341.0
2018-03-22 12:00:00,210.52,211.81,210.23,211.41,39496.0,196.4168,197.6203,196.1462,197.2471,39496.0
2018-03-22 12:30:00,211.27,211.68,211.0,211.3,17258.0,197.1165,197.499,196.8646,197.1445,17258.0
2018-03-22 13:00:00,211.13,212.04,210.8,211.79,13110.0,196.9859,197.8349,196.678,197.6017,13110.0
2018-03-22 13:30:00,211.97,212.01,211.06,211.22,17199.0,197.7696,197.8069,196.9206,197.0699,17199.0
2018-03-22 14:00:00,211.23,211.74,210.1,210.29,18455.0,197.0792,197.555,196.0249,196.2022,18455.0
2018-03-22 14:30:00,210.38,210.48,209.53,209.71,37836.0,196.2861,196.3794,195.4931,195.661,37836.0
2018-03-22 15:00:00,209.84,209.85,208.65,208.73,22960.0,195.7823,195.7916,194.672,194.7467,22960.0
2018-03-22 15:30:00,208.58,208.74,206.37,206.37,80391.0,194.6067,194.756,192.5448,192.5448,80391.0
2018-03-23 09:30:00,207.52,209.33,206.9,207.5,32414.0,193.6177,195.3065,193.0393,193.5991,32414.0
2018-03-23 10:00:00,207.55,209.06,207.33,208.73,29372.0,193.6457,195.0546,193.4405,194.7467,29372.0
2018-03-23 10:30:00,208.84,209.38,208.33,208.78,15078.0,194.8493,195.3531,194.3735,194.7933,15078.0
2018-03-23 11:00:00,208.95,209.0,208.1,208.36,32674.0,194.9519,194.9986,194.1589,194.4015,32674.0
2018-03-23 11:30:00,208.17,208.18,205.04,205.11,19509.0,194.2242,194.2335,191.3039,191.3692,19509.0
2018-03-23 12:00:00,205.32,206.71,205.32,206.1,30626.0,191.5651,192.862,191.5651,192.2929,30626.0
2018-03-23 12:30:00,206.18,206.53,205.65,205.67,9620.0,192.3675,192.694,191.873,191.8917,9620.0
2018-03-23 13:00:00,205.88,207.34,205.84,207.34,17742.0,192.0876,193.4498,192.0503,193.4498,17742.0
2018-03-23 13:30:00,207.16,208.27,206.68,208.21,14433.0,193.2818,194.3175,192.834,194.2615,14433.0
2018-03-23 14:00:00,208.03,208.19,206.73,207.05,14225.0,194.0936,194.2428,192.8807,193.1792,14225.0
2018-03-23 14:30:00,207.08,207.12,205.87,206.04,29647.0,193.2072,193.2445,192.0783,192.2369,29647.0
2018-03-23 15:00:00,206.08,206.08,204.14,204.94,28554.0,192.2742,192.2742,190.4642,191.2106,28554.0
2018-03-23 15:30:00,204.87,205.04,203.65,203.75,63207.0,191.1453,191.3039,190.007,190.1003,63207.0
2018-03-26 09:30:00,206.19,208.97,206.04,207.79,54992.0,192.3768,194.9706,192.2369,193.8696,54992.0
2018-03-26 10:00:00,208.48,208.7,206.99,207.84,20245.0,194.5134,194.7187,193.1232,193.9163,20245.0
2018-03-26 10:30:00,208.0,208.0,206.1,207.17,27325.0,194.0656,194.0656,192.2929,193.2912,27325.0
2018-03-26 11:00:00,207.32,207.64,206.12,207.27,34935.0,193.4311,193.7297,192.3115,193.3845,34935.0
2018-03-26 11:30:00,207.13,207.82,206.25,206.26,18091.0,193.2539,193.8976,192.4328,192.4421,18091.0
2018-03-26 12:00:00,206.52,207.85,206.34,207.43,15864.0,192.6847,193.9256,192.5168,193.5338,15864.0
2018-03-26 12:30:00,207.65,208.0,206.73,206.81,15899.0,193.739,194.0656,192.8807,192.9553,15899.0
2018-03-26 13:00:00,206.98,208.16,206.98,207.84,36329.0,193.1139,194.2149,193.1139,193.9163,36329.0
2018-03-26 13:30:00,207.53,208.5,207.45,207.45,17058.0,193.6271,194.5321,193.5524,193.5524,17058.0
2018-03-26 14:00:00,207.75,209.1,207.68,208.37,39847.0,193.8323,195.0919,193.767,194.4108,39847.0
2018-03-26 14:30:00,208.49,208.97,208.35,208.69,22324.0,194.5227,194.9706,194.3921,194.7093,22324.0
2018-03-26 15:00:00,208.5,210.04,208.47,209.17,29500.0,194.5321,195.9689,194.5041,195.1572,29500.0
2018-03-26 15:30:00,209.53,211.67,209.01,209.82,130619.0,195.4931,197.4897,195.0079,195.7636,130619.0
2018-03-27 09:30:00,203.5,206.91,201.22,206.1,138756.0,189.867,193.0486,187.7398,192.2929,138756.0
2018-03-27 10:00:00,205.93,206.81,204.52,205.25,63804.0,192.1342,192.9553,190.8187,191.4998,63804.0
2018-03-27 10:30:00,205.21,207.61,204.77,207.05,41996.0,191.4625,193.7017,191.052,193.1792,41996.0
2018-03-27 11:00:00,206.81,207.35,205.98,206.46,16981.0,192.9553,193.4591,192.1809,192.6287,16981.0
2018-03-27 11:30:00,206.62,207.01,203.0,204.15,46736.0,192.778,193.1419,189.4005,190.4735,46736.0
2018-03-27 12:00:00,204.22,204.35,203.08,203.81,28489.0,190.5388,190.6601,189.4752,190.1563,28489.0
2018-03-27 12:30:00,203.77,203.78,202.52,203.34,31886.0,190.1189,190.1283,188.9527,189.7178,31886.0
2018-03-27 13:00:00,203.36,204.64,203.18,204.15,18708.0,189.7364,190.9307,189.5685,190.4735,18708.0
2018-03-27 13:30:00,204.25,204.52,203.64,204.49,18752.0,190.5668,190.8187,189.9977,190.7907,18752.0
2018-03-27 14:00:00,204.51,204.65,203.32,203.36,19812.0,190.8094,190.94,189.6991,189.7364,19812.0
2018-03-27 14:30:00,203.5,203.75,202.76,202.76,27899.0,189.867,190.1003,189.1766,189.1766,27899.0
2018-03-27 15:00:00,202.8,203.1,200.23,201.32,73868.0,189.2139,189.4938,186.8161,187.8331,73868.0
2018-03-27 15:30:00,200.97,201.92,200.09,201.56,100793.0,187.5065,188.3929,186.6855,188.057,100793.0
2018-03-28 09:30:00,201.78,202.67,197.29,199.44,28379.0,188.2623,189.0926,184.0731,186.079,28379.0
2018-03-28 10:00:00,199.92,200.94,198.54,198.66,28993.0,186.5269,187.4785,185.2393,185.3513,28993.0
2018-03-28 10:30:00,199.0,199.46,197.4,199.05,30250.0,185.6685,186.0977,184.1757,185.7152,30250.0
2018-03-28 11:00:00,199.32,202.87,199.18,201.26,57928.0,185.9671,189.2792,185.8364,187.7771,57928.0
2018-03-28 11:30:00,201.51,201.78,200.24,200.58,25330.0,188.0104,188.2623,186.8254,187.1427,25330.0
2018-03-28 12:00:00,200.94,202.78,200.62,201.31,19033.0,187.4785,189.1953,187.18,187.8238,19033.0
2018-03-28 12:30:00,201.49,202.1,200.46,200.65,15900.0,187.9917,188.5608,187.0307,187.208,15900.0
2018-03-28 13:00:00,200.4,201.37,200.2,200.8,14777.0,186.9747,187.8797,186.7881,187.3479,14777.0
2018-03-28 13:30:00,200.8,202.17,200.67,201.45,14210.0,187.3479,188.6261,187.2266,187.9544,14210.0
2018-03-28 14:00:00,201.52,201.73,200.85,201.51,22019.0,188.0197,188.2156,187.3946,188.0104,22019.0
2018-03-28 14:30:00,201.33,201.85,200.03,200.22,36813.0,187.8424,188.3276,186.6295,186.8068,36813.0
2018-03-28 15:00:00,200.12,200.31,198.71,199.34,39845.0,186.7135,186.8907,185.3979,185.9857,39845.0
2018-03-28 15:30:00,199.34,199.41,198.2,198.35,77323.0,185.9857,186.051,184.9221,185.062,77323.0
2018-03-29 09:30:00,199.5,199.63,197.73,197.73,17142.0,186.135,186.2563,184.4836,184.4836,17142.0
2018-03-29 10:00:00,197.67,198.81,197.67,198.51,15383.0,184.4276,185.4912,184.4276,185.2113,15383.0
2018-03-29 10:30:00,198.78,199.63,198.69,199.29,33283.0,185.4632,186.2563,185.3793,185.9391,33283.0
2018-03-29 11:00:00,199.24,199.58,198.39,198.39,22611.0,185.8924,186.2096,185.0994,185.0994,22611.0
2018-03-29 11:30:00,198.67,199.48,198.2,199.2,21175.0,185.3606,186.1163,184.9221,185.8551,21175.0
2018-03-29 12:00:00,199.33,199.6,198.85,199.0,19512.0,185.9764,186.2283,185.5286,185.6685,19512.0
2018-03-29 12:30:00,199.11,200.07,198.82,199.97,22806.0,185.7711,186.6668,185.5006,186.5735,22806.0
2018-03-29 13:00:00,200.17,200.17,199.27,200.0,8565.0,186.7601,186.7601,185.9204,186.6015,8565.0
2018-03-29 13:30:00,200.05,200.64,199.87,200.53,11857.0,186.6482,187.1986,186.4802,187.096,11857.0
2018-03-29 14:00:00,200.44,200.6,200.0,200.39,20171.0,187.012,187.1613,186.6015,186.9654,20171.0
2018-03-29 14:30:00,200.49,201.13,200.22,200.54,23151.0,187.0587,187.6558,186.8068,187.1053,23151.0
2018-03-29 15:00:00,200.47,201.09,199.33,199.79,25898.0,187.04,187.6185,185.9764,186.4056,25898.0
2018-03-29 15:30:00,199.85,200.44,199.04,199.44,69854.0,186.4616,187.012,185.7058,186.079,69854.0
2018-04-02 09:30:00,198.83,199.7,197.26,198.04,22170.0,185.5099,186.3216,184.0451,184.7728,22170.0
2018-04-02 10:00:00,197.88,197.88,196.56,196.56,12753.0,184.6235,184.6235,183.392,183.392,12753.0
2018-04-02 10:30:00,196.69,196.69,195.64,195.66,15770.0,183.5133,183.5133,182.5336,182.5523,15770.0
2018-04-02 11:00:00,195.53,196.06,194.98,195.29,22831.0,182.431,182.9255,181.9178,182.207,22831.0
2018-04-02 11:30:00,195.53,195.89,194.02,194.53,16526.0,182.431,182.7668,181.0221,181.498,16526.0
2018-04-02 12:00:00,194.71,194.72,193.18,194.28,18345.0,181.6659,181.6752,180.2384,181.2647,18345.0
2018-04-02 12:30:00,194.27,194.99,194.22,194.83,11870.0,181.2554,181.9271,181.2087,181.7779,11870.0
2018-04-02 13:00:00,194.89,194.89,193.5,193.5,10582.0,181.8338,181.8338,180.537,180.537,10582.0
2018-04-02 13:30:00,193.7,193.89,192.8,192.9,19216.0,180.7236,180.9008,179.8839,179.9772,19216.0
2018-04-02 14:00:00,192.93,194.31,192.55,193.71,19187.0,180.0051,181.2927,179.6506,180.7329,19187.0
2018-04-02 14:30:00,193.68,194.97,193.49,194.87,16525.0,180.7049,181.9085,180.5276,181.8152,16525.0
2018-04-02 15:00:00,194.77,196.2,194.66,195.13,29395.0,181.7219,183.0561,181.6193,182.0578,29395.0
2018-04-02 15:30:00,195.19,196.85,194.9,196.06,40139.0,182.1137,183.6625,181.8432,182.9255,40139.0
2018-04-03 09:30:00,197.21,198.67,197.05,197.63,14171.0,183.9984,185.3606,183.8491,184.3903,14171.0
2018-04-03 10:00:00,197.56,197.57,195.91,196.52,13604.0,184.325,184.3343,182.7855,183.3546,13604.0
2018-04-03 10:30:00,196.52,197.75,196.52,197.75,12714.0,183.3546,184.5022,183.3546,184.5022,12714.0
2018-04-03 11:00:00,198.04,198.39,197.58,198.03,14508.0,184.7728,185.0994,184.3436,184.7635,14508.0
2018-04-03 11:30:00,198.17,198.21,197.07,197.09,17614.0,184.8941,184.9314,183.8678,183.8865,17614.0
2018-04-03 12:00:00,197.24,197.91,197.15,197.36,15376.0,184.0264,184.6515,183.9424,184.1384,15376.0
2018-04-03 12:30:00,197.5,197.95,197.18,197.28,8885.0,184.269,184.6888,183.9704,184.0637,8885.0
2018-04-03 13:00:00,197.4,197.4,196.69,197.21,8208.0,184.1757,184.1757,183.5133,183.9984,8208.0
2018-04-03 13:30:00,197.03,197.03,195.96,196.4,8637.0,183.8305,183.8305,182.8322,183.2427,8637.0
2018-04-03 14:00:00,196.46,196.51,195.54,195.62,13793.0,183.2987,183.3453,182.4403,182.5149,13793.0
2018-04-03 14:30:00,195.77,197.38,195.17,197.25,19662.0,182.6549,184.157,182.0951,184.0357,19662.0
2018-04-03 15:00:00,197.33,198.36,197.33,198.03,24180.0,184.1104,185.0714,184.1104,184.7635,24180.0
2018-04-03 15:30:00,198.05,198.24,197.27,198.08,51427.0,184.7821,184.9594,184.0544,184.8101,51427.0
2018-04-04 09:30:00,195.12,196.96,195.12,196.03,13716.0,182.0484,183.7652,182.0484,182.8975,13716.0
2018-04-04 10:00:00,196.03,196.37,195.01,195.15,21121.0,182.8975,183.2147,181.9458,182.0764,21121.0
2018-04-04 10:30:00,195.15,195.7,194.52,195.16,17411.0,182.0764,182.5896,181.4886,182.0858,17411.0
2018-04-04 11:00:00,195.37,195.47,194.39,195.05,21442.0,182.2817,182.375,181.3673,181.9831,21442.0
2018-04-04 11:30:00,194.99,195.46,194.26,194.52,23823.0,181.9271,182.3657,181.246,181.4886,23823.0
2018-04-04 12:00:00,194.75,195.18,194.34,195.03,14945.0,181.7032,182.1044,181.3207,181.9645,14945.0
2018-04-04 12:30:00,194.93,195.44,194.79,195.1,11964.0,181.8712,182.347,181.7405,182.0298,11964.0
2018-04-04 13:00:00,195.0,195.0,193.65,193.94,16945.0,181.9365,181.9365,180.6769,180.9475,16945.0
2018-04-04 13:30:00,194.1,194.61,193.8,193.9,10558.0,181.0968,181.5726,180.8169,180.9102,10558.0
2018-04-04 14:00:00,194.02,195.32,194.01,195.15,16707.0,181.0221,182.235,181.0128,182.0764,16707.0
2018-04-04 14:30:00,195.37,195.37,194.53,195.3,22773.0,182.2817,182.2817,181.498,182.2164,22773.0
2018-04-04 15:00:00,195.22,196.68,195.22,196.58,19811.0,182.1417,183.5039,182.1417,183.4106,19811.0
2018-04-04 15:30:00,196.56,196.73,195.92,195.95,42912.0,183.392,183.5506,182.7948,182.8228,42912.0
2018-04-05 09:30:00,197.08,197.8,196.5,197.51,13946.0,183.8771,184.5489,183.336,184.2783,13946.0
2018-04-05 10:00:00,197.51,197.6,196.47,196.78,8257.0,184.2783,184.3623,183.308,183.5972,8257.0
2018-04-05 10:30:00,197.02,197.39,196.81,196.9,12305.0,183.8211,184.1664,183.6252,183.7092,12305.0
2018-04-05 11:00:00,197.04,197.92,197.02,197.89,10956.0,183.8398,184.6609,183.8211,184.6329,10956.0
2018-04-05 11:30:00,197.89,198.4,197.6,197.88,7614.0,184.6329,185.1087,184.3623,184.6235,7614.0
2018-04-05 12:00:00,198.03,198.03,197.03,197.24,9561.0,184.7635,184.7635,183.8305,184.0264,9561.0
2018-04-05 12:30:00,197.33,197.54,197.12,197.24,12598.0,184.1104,184.3063,183.9144,184.0264,12598.0
2018-04-05 13:00:00,197.42,197.84,196.38,196.38,12463.0,184.1944,184.5862,183.224,183.224,12463.0
2018-04-05 13:30:00,196.36,196.81,195.4,196.49,14989.0,183.2054,183.6252,182.3097,183.3267,14989.0
2018-04-05 14:00:00,196.48,196.74,195.98,196.69,15993.0,183.3173,183.5599,182.8508,183.5133,15993.0
2018-04-05 14:30:00,196.82,197.48,196.74,197.33,8408.0,183.6345,184.2503,183.5599,184.1104,8408.0
2018-04-05 15:00:00,197.29,197.63,196.54,196.74,17521.0,184.0731,184.3903,183.3733,183.5599,17521.0
2018-04-05 15:30:00,196.68,197.29,196.24,196.75,38840.0,183.5039,184.0731,183.0934,183.5692,38840.0
2018-04-06 09:30:00,195.25,197.04,194.75,196.96,14003.0,182.1697,183.8398,181.7032,183.7652,14003.0
2018-04-06 10:00:00,197.03,197.24,196.02,196.75,10907.0,183.8305,184.0264,182.8881,183.5692,10907.0
2018-04-06 10:30:00,196.9,196.9,195.82,196.25,16958.0,183.7092,183.7092,182.7015,183.1027,16958.0
2018-04-06 11:00:00,196.21,196.36,195.52,195.97,15848.0,183.0654,183.2054,182.4216,182.8415,15848.0
2018-04-06 11:30:00,196.04,196.58,195.75,196.3,14193.0,182.9068,183.4106,182.6362,183.1494,14193.0
2018-04-06 12:00:00,196.3,196.63,195.12,195.56,11838.0,183.1494,183.4573,182.0484,182.459,11838.0
2018-04-06 12:30:00,195.49,195.75,195.06,195.38,16749.0,182.3936,182.6362,181.9925,182.291,16749.0
2018-04-06 13:00:00,195.38,195.64,194.94,195.63,9495.0,182.291,182.5336,181.8805,182.5243,9495.0
2018-04-06 13:30:00,195.69,195.91,194.35,194.46,10294.0,182.5802,182.7855,181.33,181.4326,10294.0
2018-04-06 14:00:00,194.46,194.46,193.82,193.84,8290.0,181.4326,181.4326,180.8355,180.8542,8290.0
2018-04-06 14:30:00,193.84,194.06,192.84,192.92,11989.0,180.8542,181.0594,179.9212,179.9958,11989.0
2018-04-06 15:00:00,192.98,193.75,192.13,193.15,13846.0,180.0518,180.7702,179.2587,180.2104,13846.0
2018-04-06 15:30:00,193.5,194.31,193.2,193.64,30262.0,180.537,181.2927,180.2571,180.6676,30262.0
2018-04-09 09:30:00,195.13,195.87,194.52,195.8,41470.0,182.0578,182.7482,181.4886,182.6829,41470.0
2018-04-09 10:00:00,195.8,195.99,194.89,195.9,25761.0,182.6829,182.8602,181.8338,182.7762,25761.0
2018-04-09 10:30:00,195.79,196.51,195.48,196.25,19053.0,182.6735,183.3453,182.3843,183.1027,19053.0
2018-04-09 11:00:00,196.3,197.09,196.08,196.36,10203.0,183.1494,183.8865,182.9441,183.2054,10203.0
2018-04-09 11:30:00,196.73,196.9,196.15,196.44,10708.0,183.5506,183.7092,183.0094,183.28,10708.0
2018-04-09 12:00:00,196.65,197.02,196.21,196.64,8900.0,183.4759,183.8211,183.0654,183.4666,8900.0
2018-04-09 12:30:00,196.64,196.95,196.5,196.88,46175.0,183.4666,183.7558,183.336,183.6905,46175.0
2018-04-09 13:00:00,197.05,197.22,196.77,197.04,9805.0,183.8491,184.0077,183.5879,183.8398,9805.0
2018-04-09 13:30:00,197.19,197.59,196.8,197.48,11236.0,183.9798,184.353,183.6159,184.2503,11236.0
2018-04-09 14:00:00,197.43,197.43,196.72,197.07,12717.0,184.2037,184.2037,183.5412,183.8678,12717.0
2018-04-09 14:30:00,197.01,197.43,196.6,197.25,14298.0,183.8118,184.2037,183.4293,184.0357,14298.0
2018-04-09 15:00:00,197.28,197.44,196.55,196.85,14849.0,184.0637,184.213,183.3826,183.6625,14849.0
2018-04-09 15:30:00,196.82,196.98,195.26,195.77,42016.0,183.6345,183.7838,182.1791,182.6549,42016.0
2018-04-10 09:30:00,197.91,197.91,196.22,197.27,17500.0,184.6515,184.6515,183.0747,184.0544,17500.0
2018-04-10 10:00:00,197.65,198.8,197.22,198.16,24693.0,184.4089,185.4819,184.0077,184.8848,24693.0
2018-04-10 10:30:00,198.31,200.0,198.3,199.81,33515.0,185.0247,186.6015,185.0154,186.4242,33515.0
2018-04-10 11:00:00,199.81,200.18,199.48,199.93,15086.0,186.4242,186.7695,186.1163,186.5362,15086.0
2018-04-10 11:30:00,199.93,200.46,199.22,199.69,16688.0,186.5362,187.0307,185.8738,186.3123,16688.0
2018-04-10 12:00:00,199.7,199.88,198.62,198.96,19056.0,186.3216,186.4895,185.314,185.6312,19056.0
2018-04-10 12:30:00,199.11,199.44,198.92,199.08,12051.0,185.7711,186.079,185.5939,185.7431,12051.0
2018-04-10 13:00:00,198.99,199.53,198.93,199.53,35749.0,185.6592,186.163,185.6032,186.163,35749.0
2018-04-10 13:30:00,199.53,199.71,198.68,199.08,18324.0,186.163,186.3309,185.3699,185.7431,18324.0
2018-04-10 14:00:00,199.11,199.26,198.58,198.58,19016.0,185.7711,185.9111,185.2766,185.2766,19016.0
2018-04-10 14:30:00,198.65,199.14,198.23,199.04,14891.0,185.342,185.7991,184.9501,185.7058,14891.0
2018-04-10 15:00:00,199.08,199.33,198.7,198.84,17671.0,185.7431,185.9764,185.3886,185.5192,17671.0
2018-04-10 15:30:00,198.93,198.96,197.77,197.9,35751.0,185.6032,185.6312,184.5209,184.6422,35751.0
2018-04-11 09:30:00,196.3,197.66,196.3,197.46,17193.0,183.1494,184.4183,183.1494,184.2317,17193.0
2018-04-11 10:00:00,197.52,197.64,196.96,197.46,32285.0,184.2877,184.3996,183.7652,184.2317,32285.0
2018-04-11 10:30:00,197.45,197.63,196.42,196.42,18506.0,184.2223,184.3903,183.2613,183.2613,18506.0
2018-04-11 11:00:00,196.29,197.01,196.07,196.73,17395.0,183.1401,183.8118,182.9348,183.5506,17395.0
2018-04-11 11:30:00,196.8,197.27,196.56,197.13,32485.0,183.6159,184.0544,183.392,183.9238,32485.0
2018-04-11 12:00:00,197.11,197.65,197.1,197.3,16185.0,183.9051,184.4089,183.8958,184.0824,16185.0
2018-04-11 12:30:00,197.5,197.54,196.96,197.14,7477.0,184.269,184.3063,183.7652,183.9331,7477.0
2018-04-11 13:00:00,196.88,197.35,196.72,197.16,19055.0,183.6905,184.129,183.5412,183.9518,19055.0
2018-04-11 13:30:00,197.09,197.26,196.6,197.07,13178.0,183.8865,184.0451,183.4293,183.8678,13178.0
2018-04-11 14:00:00,197.06,197.19,196.15,196.43,17957.0,183.8585,183.9798,183.0094,183.2707,17957.0
2018-04-11 14:30:00,196.41,196.91,196.38,196.69,10591.0,183.252,183.7185,183.224,183.5133,10591.0
2018-04-11 15:00:00,196.8,196.91,196.23,196.59,10447.0,183.6159,183.7185,183.0841,183.42,10447.0
2018-04-11 15:30:00,196.6,197.11,196.51,196.75,22328.0,183.4293,183.9051,183.3453,183.5692,22328.0
2018-04-12 09:30:00,197.49,199.78,197.49,198.82,36545.0,184.2597,186.3962,184.2597,185.5006,36545.0
2018-04-12 10:00:00,198.9,199.26,198.58,198.97,20267.0,185.5752,185.9111,185.2766,185.6405,20267.0
2018-04-12 10:30:00,198.97,199.05,198.44,198.44,7242.0,185.6405,185.7152,185.146,185.146,7242.0
2018-04-12 11:00:00,198.61,199.21,198.57,198.91,15397.0,185.3046,185.8644,185.2673,185.5845,15397.0
2018-04-12 11:30:00,198.88,199.19,197.68,197.84,11393.0,185.5565,185.8458,184.4369,184.5862,11393.0
2018-04-12 12:00:00,198.0,198.13,197.65,197.81,14425.0,184.7355,184.8568,184.4089,184.5582,14425.0
2018-04-12 12:30:00,197.9,198.46,197.71,198.45,26653.0,184.6422,185.1647,184.4649,185.1553,26653.0
2018-04-12 13:00:00,198.46,198.46,197.77,197.77,9944.0,185.1647,185.1647,184.5209,184.5209,9944.0
2018-04-12 13:30:00,197.69,198.33,197.55,198.09,11265.0,184.4463,185.0434,184.3156,184.8195,11265.0
2018-04-12 14:00:00,197.83,198.61,197.83,198.6,6646.0,184.5769,185.3046,184.5769,185.2953,6646.0
2018-04-12 14:30:00,198.63,199.0,198.25,198.91,7527.0,185.3233,185.6685,184.9687,185.5845,7527.0
2018-04-12 15:00:00,198.93,199.33,198.72,199.16,11020.0,185.6032,185.9764,185.4073,185.8178,11020.0
2018-04-12 15:30:00,199.19,199.28,198.36,198.4,24633.0,185.8458,185.9297,185.0714,185.1087,24633.0
2018-04-13 09:30:00,199.7,200.04,198.37,199.7,8884.0,186.3216,186.6388,185.0807,186.3216,8884.0
2018-04-13 10:00:00,199.7,199.7,198.36,198.36,10408.0,186.3216,186.3216,185.0714,185.0714,10408.0
2018-04-13 10:30:00,198.38,199.28,198.3,198.47,8497.0,185.09,185.9297,185.0154,185.174,8497.0
2018-04-13 11:00:00,198.06,198.65,197.77,198.5,12338.0,184.7915,185.342,184.5209,185.202,12338.0
2018-04-13 11:30:00,198.64,198.8,198.26,198.53,6754.0,185.3326,185.4819,184.9781,185.23,6754.0
2018-04-13 12:00:00,198.56,198.61,197.85,197.86,6700.0,185.258,185.3046,184.5955,184.6049,6700.0
2018-04-13 12:30:00,198.02,198.02,197.39,197.68,10666.0,184.7542,184.7542,184.1664,184.4369,10666.0
2018-04-13 13:00:00,197.95,198.27,197.83,198.22,3700.0,184.6888,184.9874,184.5769,184.9408,3700.0
2018-04-13 13:30:00,198.33,198.62,198.01,198.47,15841.0,185.0434,185.314,184.7448,185.174,15841.0
2018-04-13 14:00:00,198.45,198.54,197.87,197.89,13300.0,185.1553,185.2393,184.6142,184.6329,13300.0
2018-04-13 14:30:00,197.94,198.38,197.86,198.14,24386.0,184.6795,185.09,184.6049,184.8661,24386.0
2018-04-13 15:00:00,198.14,198.16,197.24,197.34,16244.0,184.8661,184.8848,184.0264,184.1197,16244.0
2018-04-13 15:30:00,197.35,198.1,197.32,197.48,35638.0,184.129,184.8288,184.1011,184.2503,35638.0
2018-04-16 09:30:00,198.61,198.61,197.52,198.34,2659.0,185.3046,185.3046,184.2877,185.0527,2659.0
2018-04-16 10:00:00,197.96,198.77,197.96,198.73,8631.0,184.6982,185.4539,184.6982,185.4166,8631.0
2018-04-16 10:30:00,199.09,199.09,198.0,198.27,19542.0,185.7525,185.7525,184.7355,184.9874,19542.0
2018-04-16 11:00:00,198.37,198.45,197.19,197.57,11869.0,185.0807,185.1553,183.9798,184.3343,11869.0
2018-04-16 11:30:00,197.61,197.73,196.78,197.39,15846.0,184.3716,184.4836,183.5972,184.1664,15846.0
2018-04-16 12:00:00,197.21,197.86,197.1,197.51,17156.0,183.9984,184.6049,183.8958,184.2783,17156.0
2018-04-16 12:30:00,197.52,197.89,197.03,197.32,15230.0,184.2877,184.6329,183.8305,184.1011,15230.0
2018-04-16 13:00:00,197.34,197.59,197.07,197.33,9470.0,184.1197,184.353,183.8678,184.1104,9470.0
2018-04-16 13:30:00,197.25,197.41,196.99,197.1,10129.0,184.0357,184.185,183.7932,183.8958,10129.0
2018-04-16 14:00:00,197.17,197.24,196.21,196.35,13322.0,183.9611,184.0264,183.0654,183.196,13322.0
2018-04-16 14:30:00,196.55,197.0,196.47,196.8,19240.0,183.3826,183.8025,183.308,183.6159,19240.0
2018-04-16 15:00:00,196.8,196.98,196.06,196.56,19943.0,183.6159,183.7838,182.9255,183.392,19943.0
2018-04-16 15:30:00,196.49,196.88,196.14,196.34,54574.0,183.3267,183.6905,183.0001,183.1867,54574.0
2018-04-17 09:30:00,197.3,198.37,196.32,197.81,6306.0,184.0824,185.0807,183.168,184.5582,6306.0
2018-04-17 10:00:00,197.98,198.83,197.74,198.58,8329.0,184.7168,185.5099,184.4929,185.2766,8329.0
2018-04-17 10:30:00,198.67,199.36,198.67,199.19,8044.0,185.3606,186.0044,185.3606,185.8458,8044.0
2018-04-17 11:00:00,199.29,199.6,198.53,199.08,6058.0,185.9391,186.2283,185.23,185.7431,6058.0
2018-04-17 11:30:00,198.95,199.69,198.7,199.05,11248.0,185.6219,186.3123,185.3886,185.7152,11248.0
2018-04-17 12:00:00,199.18,199.54,197.12,197.48,38961.0,185.8364,186.1723,183.9144,184.2503,38961.0
2018-04-17 12:30:00,197.62,197.83,196.23,196.27,25700.0,184.381,184.5769,183.0841,183.1214,25700.0
2018-04-17 13:00:00,196.5,196.6,195.25,196.02,30352.0,183.336,183.4293,182.1697,182.8881,30352.0
2018-04-17 13:30:00,196.02,196.17,195.58,195.87,13451.0,182.8881,183.0281,182.4776,182.7482,13451.0
2018-04-17 14:00:00,195.88,196.19,195.64,195.98,18603.0,182.7575,183.0468,182.5336,182.8508,18603.0
2018-04-17 14:30:00,195.86,196.7,195.61,196.62,18437.0,182.7389,183.5226,182.5056,183.4479,18437.0
2018-04-17 15:00:00,196.62,197.82,196.42,197.76,21374.0,183.4479,184.5676,183.2613,184.5116,21374.0
2018-04-17 15:30:00,197.65,197.83,196.54,196.57,68201.0,184.4089,184.5769,183.3733,183.4013,68201.0
2018-04-18 09:30:00,197.59,197.6,196.6,196.78,36556.0,184.353,184.3623,183.4293,183.5972,36556.0
2018-04-18 10:00:00,196.78,196.78,196.02,196.37,55453.0,183.5972,183.5972,182.8881,183.2147,55453.0
2018-04-18 10:30:00,196.49,196.83,196.01,196.49,69558.0,183.3267,183.6439,182.8788,183.3267,69558.0
2018-04-18 11:00:00,196.4,197.97,196.25,197.84,22839.0,183.2427,184.7075,183.1027,184.5862,22839.0
2018-04-18 11:30:00,197.83,197.83,196.79,196.88,11622.0,184.5769,184.5769,183.6066,183.6905,11622.0
2018-04-18 12:00:00,196.88,197.32,196.64,197.07,14327.0,183.6905,184.1011,183.4666,183.8678,14327.0
2018-04-18 12:30:00,197.01,197.08,196.33,196.78,13222.0,183.8118,183.8771,183.1774,183.5972,13222.0
2018-04-18 13:00:00,196.78,196.83,196.01,196.03,20004.0,183.5972,183.6439,182.8788,182.8975,20004.0
2018-04-18 13:30:00,196.01,196.29,195.59,195.59,22751.0,182.8788,183.1401,182.4869,182.4869,22751.0
2018-04-18 14:00:00,195.5,196.0,195.34,195.66,22839.0,182.403,182.8695,182.2537,182.5523,22839.0
2018-04-18 14:30:00,195.83,196.03,195.23,195.58,25064.0,182.7109,182.8975,182.1511,182.4776,25064.0
2018-04-18 15:00:00,195.57,196.61,195.37,196.31,26785.0,182.4683,183.4386,182.2817,183.1587,26785.0
2018-04-18 15:30:00,196.42,196.79,196.15,196.24,40219.0,183.2613,183.6066,183.0094,183.0934,40219.0
2018-04-19 09:30:00,196.02,197.06,195.83,196.5,36673.0,182.8881,183.8585,182.7109,183.336,36673.0
2018-04-19 10:00:00,196.4,196.53,196.02,196.23,15426.0,183.2427,183.364,182.8881,183.0841,15426.0
2018-04-19 10:30:00,196.33,196.48,195.92,195.98,14846.0,183.1774,183.3173,182.7948,182.8508,14846.0
2018-04-19 11:00:00,196.04,196.04,195.25,195.39,17509.0,182.9068,182.9068,182.1697,182.3003,17509.0
2018-04-19 11:30:00,195.5,195.59,195.1,195.18,28343.0,182.403,182.4869,182.0298,182.1044,28343.0
2018-04-19 12:00:00,195.13,195.23,194.46,194.73,33983.0,182.0578,182.1511,181.4326,181.6846,33983.0
2018-04-19 12:30:00,194.71,195.13,194.71,194.91,16434.0,181.6659,182.0578,181.6659,181.8525,16434.0
2018-04-19 13:00:00,194.87,194.96,194.33,194.37,16301.0,181.8152,181.8992,181.3114,181.3487,16301.0
2018-04-19 13:30:00,194.59,194.63,194.12,194.51,6548.0,181.5539,181.5913,181.1154,181.4793,6548.0
2018-04-19 14:00:00,194.68,194.76,194.27,194.41,6165.0,181.6379,181.7126,181.2554,181.386,6165.0
2018-04-19 14:30:00,194.31,194.47,194.06,194.24,5596.0,181.2927,181.442,181.0594,181.2274,5596.0
2018-04-19 15:00:00,194.25,194.85,194.24,194.41,9830.0,181.2367,181.7965,181.2274,181.386,9830.0
2018-04-19 15:30:00,194.43,195.04,194.15,194.32,36043.0,181.4047,181.9738,181.1434,181.302,36043.0
2018-04-20 09:30:00,193.97,194.54,193.56,193.96,20135.0,180.9755,181.5073,180.5929,180.9661,20135.0
2018-04-20 10:00:00,193.96,194.29,193.75,194.15,17582.0,180.9661,181.274,180.7702,181.1434,17582.0
2018-04-20 10:30:00,194.14,194.18,193.24,193.62,13548.0,181.1341,181.1714,180.2944,180.6489,13548.0
2018-04-20 11:00:00,193.45,193.45,192.49,192.73,11338.0,180.4903,180.4903,179.5946,179.8185,11338.0
2018-04-20 11:30:00,192.98,193.58,192.98,193.58,9690.0,180.0518,180.6116,180.0518,180.6116,9690.0
2018-04-20 12:00:00,193.41,193.65,192.99,193.37,9670.0,180.453,180.6769,180.0611,180.4157,9670.0
2018-04-20 12:30:00,193.39,193.42,192.66,192.74,12138.0,180.4343,180.4623,179.7532,179.8279,12138.0
2018-04-20 13:00:00,192.66,193.21,192.55,192.94,15900.0,179.7532,180.2664,179.6506,180.0145,15900.0
2018-04-20 13:30:00,192.89,193.47,192.88,193.04,10551.0,179.9678,180.509,179.9585,180.1078,10551.0
2018-04-20 14:00:00,193.02,193.43,192.87,193.03,13284.0,180.0891,180.4717,179.9492,180.0984,13284.0
2018-04-20 14:30:00,193.0,193.0,192.33,192.6,12882.0,180.0705,180.0705,179.4453,179.6973,12882.0
2018-04-20 15:00:00,192.54,192.54,191.86,192.26,24611.0,179.6413,179.6413,179.0068,179.38,24611.0
2018-04-20 15:30:00,192.23,192.52,191.89,192.52,66679.0,179.352,179.6226,179.0348,179.6226,66679.0
2018-04-23 09:30:00,193.0,193.0,191.79,192.16,20390.0,180.0705,180.0705,178.9415,179.2867,20390.0
2018-04-23 10:00:00,192.19,192.52,191.78,191.81,11283.0,179.3147,179.6226,178.9322,178.9602,11283.0
2018-04-23 10:30:00,191.95,192.2,191.61,192.0,52603.0,179.0908,179.3241,178.7736,179.1375,52603.0
2018-04-23 11:00:00,191.97,192.13,191.42,191.73,23876.0,179.1095,179.2587,178.5963,178.8855,23876.0
2018-04-23 11:30:00,191.79,192.28,191.55,191.96,38523.0,178.9415,179.3987,178.7176,179.1001,38523.0
2018-04-23 12:00:00,191.96,192.11,191.48,191.48,37918.0,179.1001,179.2401,178.6523,178.6523,37918.0
2018-04-23 12:30:00,191.53,192.37,191.46,192.37,20418.0,178.6989,179.4827,178.6336,179.4827,20418.0
2018-04-23 13:00:00,192.32,192.43,191.73,191.75,54615.0,179.436,179.5386,178.8855,178.9042,54615.0
2018-04-23 13:30:00,191.78,191.93,191.54,191.6,49227.0,178.9322,179.0721,178.7083,178.7642,49227.0
2018-04-23 14:00:00,191.59,191.75,191.23,191.47,28236.0,178.7549,178.9042,178.419,178.643,28236.0
2018-04-23 14:30:00,191.47,191.9,191.45,191.8,18130.0,178.643,179.0441,178.6243,178.9508,18130.0
2018-04-23 15:00:00,191.8,192.27,191.79,191.9,15295.0,178.9508,179.3894,178.9415,179.0441,15295.0
2018-04-23 15:30:00,191.97,192.17,191.6,191.78,38770.0,179.1095,179.2961,178.7642,178.9322,38770.0
2018-04-24 09:30:00,192.89,194.91,192.89,194.36,20376.0,179.9678,181.8525,179.9678,181.3393,20376.0
2018-04-24 10:00:00,194.39,194.61,194.02,194.28,21500.0,181.3673,181.5726,181.0221,181.2647,21500.0
2018-04-24 10:30:00,194.33,195.59,194.19,195.13,16305.0,181.3114,182.4869,181.1807,182.0578,16305.0
2018-04-24 11:00:00,195.12,195.7,194.68,195.7,12377.0,182.0484,182.5896,181.6379,182.5896,12377.0
2018-04-24 11:30:00,195.77,196.51,195.64,195.98,15402.0,182.6549,183.3453,182.5336,182.8508,15402.0
2018-04-24 12:00:00,195.98,196.07,194.45,194.7,18743.0,182.8508,182.9348,181.4233,181.6566,18743.0
2018-04-24 12:30:00,194.59,194.62,193.73,193.73,24484.0,181.5539,181.5819,180.7516,180.7516,24484.0
2018-04-24 13:00:00,193.78,194.08,193.26,193.47,21111.0,180.7982,181.0781,180.313,180.509,21111.0
2018-04-24 13:30:00,193.48,193.91,192.79,192.86,19984.0,180.5183,180.9195,179.8745,179.9398,19984.0
2018-04-24 14:00:00,192.86,193.14,191.84,191.85,31161.0,179.9398,180.2011,178.9882,178.9975,31161.0
2018-04-24 14:30:00,192.0,192.7,191.8,192.57,26892.0,179.1375,179.7906,178.9508,179.6693,26892.0
2018-04-24 15:00:00,192.69,193.6,192.51,192.99,29968.0,179.7812,180.6303,179.6133,180.0611,29968.0
2018-04-24 15:30:00,192.85,193.51,192.58,193.04,47276.0,179.9305,180.5463,179.6786,180.1078,47276.0
2018-04-25 09:30:00,192.77,194.85,192.13,193.4,26888.0,179.8559,181.7965,179.2587,180.4437,26888.0
2018-04-25 10:00:00,193.34,193.34,192.52,193.1,20197.0,180.3877,180.3877,179.6226,180.1638,20197.0
2018-04-25 10:30:00,193.37,194.14,193.36,193.44,24042.0,180.4157,181.1341,180.4063,180.481,24042.0
2018-04-25 11:00:00,193.69,194.01,193.34,193.94,27122.0,180.7142,181.0128,180.3877,180.9475,27122.0
2018-04-25 11:30:00,193.94,193.94,193.2,193.2,13334.0,180.9475,180.9475,180.2571,180.2571,13334.0
2018-04-25 12:00:00,193.12,193.33,192.52,192.94,11787.0,180.1824,180.3784,179.6226,180.0145,11787.0
2018-04-25 12:30:00,192.92,193.17,192.69,192.9,6158.0,179.9958,180.2291,179.7812,179.9772,6158.0
2018-04-25 13:00:00,192.99,193.18,192.56,192.76,8213.0,180.0611,180.2384,179.6599,179.8465,8213.0
2018-04-25 13:30:00,192.91,193.33,192.85,193.28,9394.0,179.9865,180.3784,179.9305,180.3317,9394.0
2018-04-25 14:00:00,193.28,193.29,192.42,192.77,12324.0,180.3317,180.341,179.5293,179.8559,12324.0
2018-04-25 14:30:00,192.73,193.54,192.66,193.44,12505.0,179.8185,180.5743,179.7532,180.481,12505.0
2018-04-25 15:00:00,193.33,193.51,192.83,193.14,12670.0,180.3784,180.5463,179.9118,180.2011,12670.0
2018-04-25 15:30:00,193.13,193.36,192.54,193.14,43803.0,180.1917,180.4063,179.6413,180.2011,43803.0
2018-04-26 09:30:00,193.6,193.6,192.22,193.22,23926.0,180.6303,180.6303,179.3427,180.2757,23926.0
2018-04-26 10:00:00,193.2,194.15,192.97,194.07,8947.0,180.2571,181.1434,180.0425,181.0688,8947.0
2018-04-26 10:30:00,194.07,194.5,193.78,194.48,8664.0,181.0688,181.47,180.7982,181.4513,8664.0
2018-04-26 11:00:00,194.48,194.6,194.23,194.56,11031.0,181.4513,181.5633,181.2181,181.5259,11031.0
2018-04-26 11:30:00,194.48,194.69,194.0,194.6,18968.0,181.4513,181.6472,181.0035,181.5633,18968.0
2018-04-26 12:00:00,194.56,195.05,194.56,194.91,6502.0,181.5259,181.9831,181.5259,181.8525,6502.0
2018-04-26 12:30:00,194.9,195.34,194.77,194.91,5989.0,181.8432,182.2537,181.7219,181.8525,5989.0
2018-04-26 13:00:00,195.08,195.39,195.08,195.11,6914.0,182.0111,182.3003,182.0111,182.0391,6914.0
2018-04-26 13:30:00,195.11,195.26,195.0,195.0,18657.0,182.0391,182.1791,181.9365,181.9365,18657.0
2018-04-26 14:00:00,195.09,195.18,194.52,194.86,10271.0,182.0204,182.1044,181.4886,181.8059,10271.0
2018-04-26 14:30:00,194.86,194.99,194.59,194.83,7195.0,181.8059,181.9271,181.5539,181.7779,7195.0
2018-04-26 15:00:00,194.88,195.0,194.38,194.46,16346.0,181.8245,181.9365,181.358,181.4326,16346.0
2018-04-26 15:30:00,194.39,194.39,193.82,193.92,19957.0,181.3673,181.3673,180.8355,180.9288,19957.0
2018-04-27 09:30:00,194.12,194.12,192.7,192.7,5870.0,181.1154,181.1154,179.7906,179.7906,5870.0
2018-04-27 10:00:00,192.87,193.36,191.96,192.2,9693.0,179.9492,180.4063,179.1001,179.3241,9693.0
2018-04-27 10:30:00,192.05,192.07,191.34,191.55,15193.0,179.1841,179.2028,178.5217,178.7176,15193.0
2018-04-27 11:00:00,191.52,191.78,191.26,191.55,9638.0,178.6896,178.9322,178.447,178.7176,9638.0
2018-04-27 11:30:00,191.5,191.67,191.09,191.3,6271.0,178.6709,178.8296,178.2884,178.4843,6271.0
2018-04-27 12:00:00,191.49,191.6,191.36,191.49,4571.0,178.6616,178.7642,178.5403,178.6616,4571.0
2018-04-27 12:30:00,191.38,191.63,191.28,191.53,16241.0,178.559,178.7922,178.4657,178.6989,16241.0
2018-04-27 13:00:00,191.54,191.69,191.25,191.25,8279.0,178.7083,178.8482,178.4377,178.4377,8279.0
2018-04-27 13:30:00,191.29,191.35,190.94,191.05,5323.0,178.475,178.531,178.1485,178.2511,5323.0
2018-04-27 14:00:00,191.11,191.24,190.95,191.09,5147.0,178.3071,178.4284,178.1578,178.2884,5147.0
2018-04-27 14:30:00,191.07,191.31,190.99,191.25,4984.0,178.2698,178.4937,178.1951,178.4377,4984.0
2018-04-27 15:00:00,191.27,191.53,191.15,191.29,10464.0,178.4564,178.6989,178.3444,178.475,10464.0
2018-04-27 15:30:00,191.29,191.63,191.27,191.32,43479.0,178.475,178.7922,178.4564,178.503,43479.0
2018-04-30 09:30:00,191.54,192.94,191.54,192.94,4213.0,178.7083,180.0145,178.7083,180.0145,4213.0
2018-04-30 10:00:00,192.84,193.13,192.2,192.21,9328.0,179.9212,180.1917,179.3241,179.3334,9328.0
2018-04-30 10:30:00,192.36,192.86,192.36,192.86,9336.0,179.4733,179.9398,179.4733,179.9398,9336.0
2018-04-30 11:00:00,192.85,193.11,192.69,192.69,5877.0,179.9305,180.1731,179.7812,179.7812,5877.0
2018-04-30 11:30:00,192.74,192.85,191.74,191.94,8995.0,179.8279,179.9305,178.8949,179.0815,8995.0
2018-04-30 12:00:00,191.96,191.96,191.35,191.88,6796.0,179.1001,179.1001,178.531,179.0255,6796.0
2018-04-30 12:30:00,191.82,191.82,191.35,191.67,7056.0,178.9695,178.9695,178.531,178.8296,7056.0
2018-04-30 13:00:00,191.58,191.75,191.19,191.36,7630.0,178.7456,178.9042,178.3817,178.5403,7630.0
2018-04-30 13:30:00,191.35,191.61,191.17,191.26,6635.0,178.531,178.7736,178.3631,178.447,6635.0
2018-04-30 14:00:00,191.29,191.3,190.58,191.06,15557.0,178.475,178.4843,177.8126,178.2604,15557.0
2018-04-30 14:30:00,191.0,191.09,190.33,190.33,9618.0,178.2044,178.2884,177.5793,177.5793,9618.0
2018-04-30 15:00:00,190.33,190.35,189.57,189.6,25044.0,177.5793,177.598,176.8702,176.8982,25044.0
2018-04-30 15:30:00,189.59,189.96,189.02,189.06,52580.0,176.8889,177.2341,176.3571,176.3944,52580.0
2018-05-01 09:30:00,188.61,188.61,187.29,187.98,21741.0,175.9746,175.9746,174.743,175.3868,21741.0
2018-05-01 10:00:00,187.84,188.29,187.6,187.72,11808.0,175.2561,175.676,175.0322,175.1442,11808.0
2018-05-01 10:30:00,187.74,188.42,187.73,187.96,18160.0,175.1628,175.7973,175.1535,175.3681,18160.0
2018-05-01 11:00:00,187.85,188.24,187.62,188.0,11897.0,175.2655,175.6293,175.0509,175.4054,11897.0
2018-05-01 11:30:00,187.91,188.26,187.71,187.71,7382.0,175.3214,175.648,175.1348,175.1348,7382.0
2018-05-01 12:00:00,187.8,188.94,187.7,188.8,48203.0,175.2188,176.2824,175.1255,176.1518,48203.0
2018-05-01 12:30:00,188.75,189.14,188.39,188.41,21669.0,176.1052,176.469,175.7693,175.788,21669.0
2018-05-01 13:00:00,188.41,188.41,187.9,187.91,5501.0,175.788,175.788,175.3121,175.3214,5501.0
2018-05-01 13:30:00,187.92,189.06,187.92,188.92,17804.0,175.3308,176.3944,175.3308,176.2638,17804.0
2018-05-01 14:00:00,188.99,189.32,188.85,189.23,13395.0,176.3291,176.637,176.1985,176.553,13395.0
2018-05-01 14:30:00,189.18,189.24,188.88,189.22,18261.0,176.5064,176.5623,176.2265,176.5437,18261.0
2018-05-01 15:00:00,189.16,189.36,188.53,188.53,16053.0,176.4877,176.6743,175.8999,175.8999,16053.0
2018-05-01 15:30:00,188.6,188.92,188.45,188.65,42157.0,175.9652,176.2638,175.8253,176.0119,42157.0
2018-05-02 09:30:00,188.75,189.56,187.66,187.66,16067.0,176.1052,176.8609,175.0882,175.0882,16067.0
2018-05-02 10:00:00,187.83,187.93,187.13,187.28,14371.0,175.2468,175.3401,174.5937,174.7337,14371.0
2018-05-02 10:30:00,187.31,187.5,186.97,187.44,32312.0,174.7616,174.9389,174.4444,174.8829,32312.0
2018-05-02 11:00:00,187.44,187.81,187.28,187.4,15020.0,174.8829,175.2281,174.7337,174.8456,15020.0
2018-05-02 11:30:00,187.23,187.28,186.78,186.95,14400.0,174.687,174.7337,174.2672,174.4258,14400.0
2018-05-02 12:00:00,186.89,186.99,186.69,186.91,23540.0,174.3698,174.4631,174.1832,174.3884,23540.0
2018-05-02 12:30:00,186.9,187.87,186.83,187.72,88179.0,174.3791,175.2841,174.3138,175.1442,88179.0
2018-05-02 13:00:00,187.72,188.06,187.5,188.0,40642.0,175.1442,175.4614,174.9389,175.4054,40642.0
2018-05-02 13:30:00,187.96,188.07,187.74,187.93,11743.0,175.3681,175.4707,175.1628,175.3401,11743.0
2018-05-02 14:00:00,187.81,188.21,187.81,187.87,21526.0,175.2281,175.6014,175.2281,175.2841,21526.0
2018-05-02 14:30:00,187.88,188.05,187.56,187.58,17819.0,175.2935,175.4521,174.9949,175.0136,17819.0
2018-05-02 15:00:00,187.62,187.77,187.04,187.06,23761.0,175.0509,175.1908,174.5097,174.5284,23761.0
2018-05-02 15:30:00,187.08,187.12,185.87,186.04,64570.0,174.5471,174.5844,173.4181,173.5767,64570.0
2018-05-03 09:30:00,185.25,186.02,185.15,185.66,8506.0,172.8396,173.5581,172.7463,173.2222,8506.0
2018-05-03 10:00:00,185.5,185.5,184.88,185.03,7910.0,173.0729,173.0729,172.4944,172.6344,7910.0
2018-05-03 10:30:00,184.95,185.64,184.48,185.22,20011.0,172.5597,173.2035,172.1212,172.8117,20011.0
2018-05-03 11:00:00,185.23,185.68,185.02,185.35,33176.0,172.821,173.2408,172.6251,172.9329,33176.0
2018-05-03 11:30:00,185.3,186.27,185.25,186.19,19965.0,172.8863,173.7913,172.8396,173.7167,19965.0
2018-05-03 12:00:00,186.15,186.83,186.02,186.03,23565.0,173.6794,174.3138,173.5581,173.5674,23565.0
2018-05-03 12:30:00,186.07,188.01,186.04,187.92,38803.0,173.6047,175.4148,173.5767,175.3308,38803.0
2018-05-03 13:00:00,187.84,187.84,186.9,187.06,22760.0,175.2561,175.2561,174.3791,174.5284,22760.0
2018-05-03 13:30:00,187.06,188.39,187.02,188.22,32920.0,174.5284,175.7693,174.4911,175.6107,32920.0
2018-05-03 14:00:00,188.24,188.32,187.42,187.5,19661.0,175.6293,175.704,174.8643,174.9389,19661.0
2018-05-03 14:30:00,187.55,187.99,187.46,187.54,18491.0,174.9856,175.3961,174.9016,174.9762,18491.0
2018-05-03 15:00:00,187.56,188.02,187.34,187.44,38405.0,174.9949,175.4241,174.7896,174.8829,38405.0
2018-05-03 15:30:00,187.43,187.68,186.65,186.96,56142.0,174.8736,175.1069,174.1459,174.4351,56142.0
2018-05-04 09:30:00,186.83,187.53,185.31,187.33,21840.0,174.3138,174.9669,172.8956,174.7803,21840.0
2018-05-04 10:00:00,187.36,188.54,187.23,188.47,42893.0,174.8083,175.9092,174.687,175.8439,42893.0
2018-05-04 10:30:00,188.47,189.11,188.15,189.03,26137.0,175.8439,176.4411,175.5454,176.3664,26137.0
2018-05-04 11:00:00,188.99,189.72,188.99,189.66,32399.0,176.3291,177.0102,176.3291,176.9542,32399.0
2018-05-04 11:30:00,189.66,189.66,188.84,188.95,25742.0,176.9542,176.9542,176.1891,176.2918,25742.0
2018-05-04 12:00:00,188.95,189.52,188.86,189.39,13753.0,176.2918,176.8236,176.2078,176.7023,13753.0
2018-05-04 12:30:00,189.4,189.74,189.31,189.56,14467.0,176.7116,177.0289,176.6277,176.8609,14467.0
2018-05-04 13:00:00,189.6,190.03,189.58,189.86,13801.0,176.8982,177.2994,176.8796,177.1408,13801.0
2018-05-04 13:30:00,189.76,190.7,189.72,190.67,24676.0,177.0475,177.9245,177.0102,177.8966,24676.0
2018-05-04 14:00:00,190.62,190.84,190.51,190.55,22931.0,177.8499,178.0552,177.7473,177.7846,22931.0
2018-05-04 14:30:00,190.58,190.69,190.29,190.29,14545.0,177.8126,177.9152,177.542,177.542,14545.0
2018-05-04 15:00:00,190.25,190.48,189.9,190.04,14846.0,177.5047,177.7193,177.1781,177.3088,14846.0
2018-05-04 15:30:00,190.04,190.2,189.51,189.62,61698.0,177.3088,177.458,176.8143,176.9169,61698.0
2018-05-07 09:30:00,190.14,191.28,190.14,190.97,10366.0,177.4021,178.4657,177.4021,178.1765,10366.0
2018-05-07 10:00:00,191.0,191.66,190.95,191.59,31160.0,178.2044,178.8202,178.1578,178.7549,31160.0
2018-05-07 10:30:00,191.57,191.99,191.49,191.93,19814.0,178.7363,179.1281,178.6616,179.0721,19814.0
2018-05-07 11:00:00,191.93,191.93,190.93,190.93,14377.0,179.0721,179.0721,178.1391,178.1391,14377.0
2018-05-07 11:30:00,190.98,191.49,190.63,191.25,22118.0,178.1858,178.6616,177.8592,178.4377,22118.0
2018-05-07 12:00:00,191.37,192.15,191.23,192.08,28587.0,178.5497,179.2774,178.419,179.2121,28587.0
2018-05-07 12:30:00,192.0,192.0,191.67,191.84,11005.0,179.1375,179.1375,178.8296,178.9882,11005.0
2018-05-07 13:00:00,191.87,191.99,191.64,191.79,13610.0,179.0162,179.1281,178.8016,178.9415,13610.0
2018-05-07 13:30:00,191.78,191.95,191.69,191.78,22027.0,178.9322,179.0908,178.8482,178.9322,22027.0
2018-05-07 14:00:00,191.71,191.93,191.7,191.89,11285.0,178.8669,179.0721,178.8575,179.0348,11285.0
2018-05-07 14:30:00,191.9,192.04,191.51,191.68,19876.0,179.0441,179.1748,178.6803,178.8389,19876.0
2018-05-07 15:00:00,191.74,191.86,191.32,191.35,19836.0,178.8949,179.0068,178.503,178.531,19836.0
2018-05-07 15:30:00,191.34,191.67,191.19,191.5,45096.0,178.5217,178.8296,178.3817,178.6709,45096.0
2018-05-08 09:30:00,191.27,192.34,190.84,192.22,21825.0,178.4564,179.4547,178.0552,179.3427,21825.0
2018-05-08 10:00:00,192.2,192.82,192.0,192.27,22766.0,179.3241,179.9025,179.1375,179.3894,22766.0
2018-05-08 10:30:00,192.26,192.51,192.15,192.17,26008.0,179.38,179.6133,179.2774,179.2961,26008.0
2018-05-08 11:00:00,192.16,193.48,192.16,193.05,13554.0,179.2867,180.5183,179.2867,180.1171,13554.0
2018-05-08 11:30:00,193.13,193.13,192.29,193.01,11011.0,180.1917,180.1917,179.408,180.0798,11011.0
2018-05-08 12:00:00,192.93,192.94,192.62,192.87,7684.0,180.0051,180.0145,179.7159,179.9492,7684.0
2018-05-08 12:30:00,192.95,193.43,192.87,193.22,11651.0,180.0238,180.4717,179.9492,180.2757,11651.0
2018-05-08 13:00:00,193.22,193.82,193.22,193.7,10157.0,180.2757,180.8355,180.2757,180.7236,10157.0
2018-05-08 13:30:00,193.59,193.79,193.24,193.24,4133.0,180.6209,180.8075,180.2944,180.2944,4133.0
2018-05-08 14:00:00,193.33,193.71,193.14,193.61,11408.0,180.3784,180.7329,180.2011,180.6396,11408.0
2018-05-08 14:30:00,193.31,193.78,193.18,193.34,7725.0,180.3597,180.7982,180.2384,180.3877,7725.0
2018-05-08 15:00:00,193.31,193.91,193.31,193.62,7705.0,180.3597,180.9195,180.3597,180.6489,7705.0
2018-05-08 15:30:00,193.52,194.18,193.43,194.11,32784.0,180.5556,181.1714,180.4717,181.1061,32784.0
2018-05-09 09:30:00,194.71,196.94,194.06,194.07,14000.0,181.6659,183.7465,181.0594,181.0688,14000.0
2018-05-09 10:00:00,194.15,195.31,194.04,195.0,13907.0,181.1434,182.2257,181.0408,181.9365,13907.0
2018-05-09 10:30:00,195.01,195.72,194.94,195.28,14015.0,181.9458,182.6082,181.8805,182.1977,14015.0
2018-05-09 11:00:00,195.37,195.66,195.14,195.44,18343.0,182.2817,182.5523,182.0671,182.347,18343.0
2018-05-09 11:30:00,195.37,196.05,195.37,196.05,13958.0,182.2817,182.9161,182.2817,182.9161,13958.0
2018-05-09 12:00:00,196.06,196.61,195.97,196.6,8541.0,182.9255,183.4386,182.8415,183.4293,8541.0
2018-05-09 12:30:00,196.6,196.9,196.37,196.52,11988.0,183.4293,183.7092,183.2147,183.3546,11988.0
2018-05-09 13:00:00,196.63,197.51,196.63,197.41,7825.0,183.4573,184.2783,183.4573,184.185,7825.0
2018-05-09 13:30:00,197.48,197.48,196.98,197.21,12370.0,184.2503,184.2503,183.7838,183.9984,12370.0
2018-05-09 14:00:00,197.33,197.33,196.7,196.91,11127.0,184.1104,184.1104,183.5226,183.7185,11127.0
2018-05-09 14:30:00,197.02,197.1,196.83,197.02,11676.0,183.8211,183.8958,183.6439,183.8211,11676.0
2018-05-09 15:00:00,197.11,197.32,196.89,196.97,17376.0,183.9051,184.1011,183.6999,183.7745,17376.0
2018-05-09 15:30:00,196.98,197.12,196.66,196.96,25116.0,183.7838,183.9144,183.4853,183.7652,25116.0
2018-05-10 09:30:00,197.06,197.71,196.76,197.56,10698.0,183.8585,184.4649,183.5786,184.325,10698.0
2018-05-10 10:00:00,197.59,198.0,197.49,197.8,8481.0,184.353,184.7355,184.2597,184.5489,8481.0
2018-05-10 10:30:00,197.73,198.09,197.67,198.03,4953.0,184.4836,184.8195,184.4276,184.7635,4953.0
2018-05-10 11:00:00,198.1,198.63,198.09,198.63,18993.0,184.8288,185.3233,184.8195,185.3233,18993.0
2018-05-10 11:30:00,198.63,199.07,198.63,198.96,5602.0,185.3233,185.7338,185.3233,185.6312,5602.0
2018-05-10 12:00:00,198.91,199.13,198.86,199.02,6138.0,185.5845,185.7898,185.5379,185.6872,6138.0
2018-05-10 12:30:00,198.87,199.0,198.64,198.68,4504.0,185.5472,185.6685,185.3326,185.3699,4504.0
2018-05-10 13:00:00,198.77,198.84,198.09,198.09,24710.0,185.4539,185.5192,184.8195,184.8195,24710.0
2018-05-10 13:30:00,198.13,198.22,197.76,197.83,7771.0,184.8568,184.9408,184.5116,184.5769,7771.0
2018-05-10 14:00:00,197.83,197.94,197.59,197.78,23423.0,184.5769,184.6795,184.353,184.5302,23423.0
2018-05-10 14:30:00,197.86,197.86,197.31,197.61,8344.0,184.6049,184.6049,184.0917,184.3716,8344.0
2018-05-10 15:00:00,197.64,197.8,197.45,197.66,6119.0,184.3996,184.5489,184.2223,184.4183,6119.0
2018-05-10 15:30:00,197.54,197.75,197.39,197.53,27844.0,184.3063,184.5022,184.1664,184.297,27844.0
2018-05-11 09:30:00,197.64,198.0,197.27,197.27,5301.0,184.3996,184.7355,184.0544,184.0544,5301.0
2018-05-11 10:00:00,197.43,198.56,197.43,198.46,11081.0,184.2037,185.258,184.2037,185.1647,11081.0
2018-05-11 10:30:00,198.45,198.45,197.46,197.56,21219.0,185.1553,185.1553,184.2317,184.325,21219.0
2018-05-11 11:00:00,197.59,197.7,197.4,197.48,14176.0,184.353,184.4556,184.1757,184.2503,14176.0
2018-05-11 11:30:00,197.56,197.79,197.31,197.31,9202.0,184.325,184.5396,184.0917,184.0917,9202.0
2018-05-11 12:00:00,197.36,197.55,197.01,197.08,7530.0,184.1384,184.3156,183.8118,183.8771,7530.0
2018-05-11 12:30:00,196.92,197.28,196.87,197.28,6461.0,183.7278,184.0637,183.6812,184.0637,6461.0
2018-05-11 13:00:00,197.28,197.5,197.24,197.45,3508.0,184.0637,184.269,184.0264,184.2223,3508.0
2018-05-11 13:30:00,197.48,197.53,197.29,197.4,6803.0,184.2503,184.297,184.0731,184.1757,6803.0
2018-05-11 14:00:00,197.4,197.44,197.02,197.36,8744.0,184.1757,184.213,183.8211,184.1384,8744.0
2018-05-11 14:30:00,197.33,197.53,197.03,197.53,22834.0,184.1104,184.297,183.8305,184.297,22834.0
2018-05-11 15:00:00,197.53,197.98,197.53,197.71,9557.0,184.297,184.7168,184.297,184.4649,9557.0
2018-05-11 15:30:00,197.65,197.94,197.47,197.65,22006.0,184.4089,184.6795,184.241,184.4089,22006.0
2018-05-14 09:30:00,197.98,198.23,196.29,196.29,9505.0,184.7168,184.9501,183.1401,183.1401,9505.0
2018-05-14 10:00:00,196.39,196.39,195.93,196.07,5988.0,183.2334,183.2334,182.8042,182.9348,5988.0
2018-05-14 10:30:00,196.23,196.36,195.84,195.84,7543.0,183.0841,183.2054,182.7202,182.7202,7543.0
2018-05-14 11:00:00,195.89,196.28,195.81,195.81,7663.0,182.7668,183.1307,182.6922,182.6922,7663.0
2018-05-14 11:30:00,195.75,195.97,195.66,195.93,13744.0,182.6362,182.8415,182.5523,182.8042,13744.0
2018-05-14 12:00:00,195.94,196.15,195.64,195.68,8779.0,182.8135,183.0094,182.5336,182.5709,8779.0
2018-05-14 12:30:00,195.68,195.69,195.11,195.23,7579.0,182.5709,182.5802,182.0391,182.1511,7579.0
2018-05-14 13:00:00,195.15,195.23,194.63,194.98,15148.0,182.0764,182.1511,181.5913,181.9178,15148.0
2018-05-14 13:30:00,194.95,195.51,194.83,195.3,13810.0,181.8898,182.4123,181.7779,182.2164,13810.0
2018-05-14 14:00:00,195.29,195.32,194.72,195.09,15698.0,182.207,182.235,181.6752,182.0204,15698.0
2018-05-14 14:30:00,195.16,195.86,195.11,195.79,9916.0,182.0858,182.7389,182.0391,182.6735,9916.0
2018-05-14 15:00:00,195.72,196.64,195.59,196.58,22569.0,182.6082,183.4666,182.4869,183.4106,22569.0
2018-05-14 15:30:00,196.58,196.62,196.21,196.53,75440.0,183.4106,183.4479,183.0654,183.364,75440.0
2018-05-15 09:30:00,195.19,197.03,194.81,194.86,15052.0,182.1137,183.8305,181.7592,181.8059,15052.0
2018-05-15 10:00:00,194.93,196.81,194.93,196.57,16935.0,181.8712,183.6252,181.8712,183.4013,16935.0
2018-05-15 10:30:00,196.48,196.88,196.05,196.05,21570.0,183.3173,183.6905,182.9161,182.9161,21570.0
2018-05-15 11:00:00,196.06,196.96,195.92,196.96,19399.0,182.9255,183.7652,182.7948,183.7652,19399.0
2018-05-15 11:30:00,197.01,197.63,196.78,197.3,24485.0,183.8118,184.3903,183.5972,184.0824,24485.0
2018-05-15 12:00:00,197.21,197.39,196.67,196.67,16857.0,183.9984,184.1664,183.4946,183.4946,16857.0
2018-05-15 12:30:00,196.71,197.23,196.67,196.9,16895.0,183.5319,184.0171,183.4946,183.7092,16895.0
2018-05-15 13:00:00,196.9,196.96,196.59,196.66,30565.0,183.7092,183.7652,183.42,183.4853,30565.0
2018-05-15 13:30:00,196.66,196.74,196.25,196.29,13721.0,183.4853,183.5599,183.1027,183.1401,13721.0
2018-05-15 14:00:00,196.21,196.62,196.21,196.46,15040.0,183.0654,183.4479,183.0654,183.2987,15040.0
2018-05-15 14:30:00,196.46,196.88,196.36,196.43,14781.0,183.2987,183.6905,183.2054,183.2707,14781.0
2018-05-15 15:00:00,196.54,196.58,196.05,196.1,12211.0,183.3733,183.4106,182.9161,182.9628,12211.0
2018-05-15 15:30:00,196.07,196.88,196.07,196.71,41419.0,182.9348,183.6905,182.9348,183.5319,41419.0
2018-05-16 09:30:00,196.85,196.92,195.89,196.23,12674.0,183.6625,183.7278,182.7668,183.0841,12674.0
2018-05-16 10:00:00,196.25,196.82,196.06,196.82,17988.0,183.1027,183.6345,182.9255,183.6345,17988.0
2018-05-16 10:30:00,196.65,196.99,196.47,196.54,8942.0,183.4759,183.7932,183.308,183.3733,8942.0
2018-05-16 11:00:00,196.52,196.71,196.4,196.4,5716.0,183.3546,183.5319,183.2427,183.2427,5716.0
2018-05-16 11:30:00,196.4,197.09,196.4,197.05,5150.0,183.2427,183.8865,183.2427,183.8491,5150.0
2018-05-16 12:00:00,197.05,197.68,197.04,197.66,7009.0,183.8491,184.4369,183.8398,184.4183,7009.0
2018-05-16 12:30:00,197.75,197.83,197.44,197.82,8500.0,184.5022,184.5769,184.213,184.5676,8500.0
2018-05-16 13:00:00,197.84,198.27,197.54,197.89,8919.0,184.5862,184.9874,184.3063,184.6329,8919.0
2018-05-16 13:30:00,197.79,198.09,197.59,197.94,5906.0,184.5396,184.8195,184.353,184.6795,5906.0
2018-05-16 14:00:00,198.02,198.13,197.81,198.04,7589.0,184.7542,184.8568,184.5582,184.7728,7589.0
2018-05-16 14:30:00,197.87,198.01,197.71,197.93,7318.0,184.6142,184.7448,184.4649,184.6702,7318.0
2018-05-16 15:00:00,197.87,197.87,197.41,197.51,6388.0,184.6142,184.6142,184.185,184.2783,6388.0
2018-05-16 15:30:00,197.38,197.71,197.26,197.64,31029.0,184.157,184.4649,184.0451,184.3996,31029.0
2018-05-17 09:30:00,197.7,198.22,197.34,197.7,5011.0,184.4556,184.9408,184.1197,184.4556,5011.0
2018-05-17 10:00:00,197.87,197.98,197.73,197.92,2200.0,184.6142,184.7168,184.4836,184.6609,2200.0
2018-05-17 10:30:00,197.97,199.29,197.92,199.28,11447.0,184.7075,185.9391,184.6609,185.9297,11447.0
2018-05-17 11:00:00,199.16,199.16,198.35,198.94,6347.0,185.8178,185.8178,185.062,185.6125,6347.0
2018-05-17 11:30:00,198.79,199.2,198.53,199.18,9000.0,185.4726,185.8551,185.23,185.8364,9000.0
2018-05-17 12:00:00,199.05,199.14,198.81,198.82,4468.0,185.7152,185.7991,185.4912,185.5006,4468.0
2018-05-17 12:30:00,198.89,199.0,198.63,198.82,7212.0,185.5659,185.6685,185.3233,185.5006,7212.0
2018-05-17 13:00:00,198.78,198.78,198.44,198.65,10946.0,185.4632,185.4632,185.146,185.342,10946.0
2018-05-17 13:30:00,198.56,198.64,197.73,197.87,6343.0,185.258,185.3326,184.4836,184.6142,6343.0
2018-05-17 14:00:00,197.93,197.94,197.51,197.89,5092.0,184.6702,184.6795,184.2783,184.6329,5092.0
2018-05-17 14:30:00,197.89,197.97,197.82,197.97,4674.0,184.6329,184.7075,184.5676,184.7075,4674.0
2018-05-17 15:00:00,198.08,198.09,197.54,197.56,4971.0,184.8101,184.8195,184.3063,184.325,4971.0
2018-05-17 15:30:00,197.66,198.01,197.44,197.97,16566.0,184.4183,184.7448,184.213,184.7075,16566.0
2018-05-18 09:30:00,197.63,198.47,197.63,198.35,3137.0,184.3903,185.174,184.3903,185.062,3137.0
2018-05-18 10:00:00,198.39,199.12,198.39,198.57,5989.0,185.0994,185.7805,185.0994,185.2673,5989.0
2018-05-18 10:30:00,198.68,198.68,198.14,198.31,6332.0,185.3699,185.3699,184.8661,185.0247,6332.0
2018-05-18 11:00:00,198.3,198.49,198.22,198.22,3196.0,185.0154,185.1927,184.9408,184.9408,3196.0
2018-05-18 11:30:00,198.26,198.49,198.16,198.45,3100.0,184.9781,185.1927,184.8848,185.1553,3100.0
2018-05-18 12:00:00,198.4,198.4,197.91,197.91,5765.0,185.1087,185.1087,184.6515,184.6515,5765.0
2018-05-18 12:30:00,197.92,197.92,197.5,197.69,13138.0,184.6609,184.6609,184.269,184.4463,13138.0
2018-05-18 13:00:00,197.67,197.8,197.51,197.57,12637.0,184.4276,184.5489,184.2783,184.3343,12637.0
2018-05-18 13:30:00,197.52,197.52,197.11,197.11,5279.0,184.2877,184.2877,183.9051,183.9051,5279.0
2018-05-18 14:00:00,197.15,197.15,196.92,197.12,6111.0,183.9424,183.9424,183.7278,183.9144,6111.0
2018-05-18 14:30:00,197.21,197.54,197.21,197.46,3800.0,183.9984,184.3063,183.9984,184.2317,3800.0
2018-05-18 15:00:00,197.41,197.87,197.41,197.87,9526.0,184.185,184.6142,184.185,184.6142,9526.0
2018-05-18 15:30:00,197.84,198.06,197.65,197.65,45268.0,184.5862,184.7915,184.4089,184.4089,45268.0
2018-05-21 09:30:00,198.6,199.67,198.6,199.55,8801.0,185.2953,186.2936,185.2953,186.1817,8801.0
2018-05-21 10:00:00,199.51,200.34,199.2,200.34,5799.0,186.1443,186.9187,185.8551,186.9187,5799.0
2018-05-21 10:30:00,200.42,201.04,200.26,201.04,3990.0,186.9934,187.5718,186.8441,187.5718,3990.0
2018-05-21 11:00:00,200.93,201.08,200.68,200.7,11067.0,187.4692,187.6092,187.236,187.2546,11067.0
2018-05-21 11:30:00,200.71,201.29,200.6,201.07,7520.0,187.2639,187.8051,187.1613,187.5998,7520.0
2018-05-21 12:00:00,201.08,201.48,200.92,201.11,14132.0,187.6092,187.9824,187.4599,187.6371,14132.0
2018-05-21 12:30:00,201.1,201.15,200.75,200.75,9835.0,187.6278,187.6745,187.3013,187.3013,9835.0
2018-05-21 13:00:00,200.73,200.99,200.47,200.69,6462.0,187.2826,187.5252,187.04,187.2453,6462.0
2018-05-21 13:30:00,200.73,201.16,200.73,201.15,6684.0,187.2826,187.6838,187.2826,187.6745,6684.0
2018-05-21 14:00:00,201.02,201.67,201.02,201.59,14138.0,187.5532,188.1596,187.5532,188.085,14138.0
2018-05-21 14:30:00,201.45,201.89,201.34,201.89,11005.0,187.9544,188.3649,187.8517,188.3649,11005.0
2018-05-21 15:00:00,201.86,201.86,201.38,201.43,12161.0,188.3369,188.3369,187.8891,187.9357,12161.0
2018-05-21 15:30:00,201.44,202.17,201.37,202.04,75498.0,187.945,188.6261,187.8797,188.5048,75498.0
2018-05-22 09:30:00,202.18,202.26,201.28,201.6,7425.0,188.6355,188.7101,187.7958,188.0943,7425.0
2018-05-22 10:00:00,201.6,201.66,201.15,201.37,16777.0,188.0943,188.1503,187.6745,187.8797,16777.0
2018-05-22 10:30:00,201.38,201.38,200.73,201.15,18624.0,187.8891,187.8891,187.2826,187.6745,18624.0
2018-05-22 11:00:00,201.23,201.99,201.04,201.88,17612.0,187.7491,188.4582,187.5718,188.3556,17612.0
2018-05-22 11:30:00,201.93,202.14,201.67,202.0,23180.0,188.4022,188.5981,188.1596,188.4675,23180.0
2018-05-22 12:00:00,201.96,202.1,201.81,201.99,16731.0,188.4302,188.5608,188.2903,188.4582,16731.0
2018-05-22 12:30:00,202.05,203.06,201.96,202.45,73051.0,188.5142,189.4565,188.4302,188.8874,73051.0
2018-05-22 13:00:00,202.46,202.46,201.71,201.87,6801.0,188.8967,188.8967,188.197,188.3462,6801.0
2018-05-22 13:30:00,201.84,201.91,201.23,201.36,5158.0,188.3182,188.3836,187.7491,187.8704,5158.0
2018-05-22 14:00:00,201.23,201.23,201.06,201.16,7866.0,187.7491,187.7491,187.5905,187.6838,7866.0
2018-05-22 14:30:00,201.22,201.28,200.74,200.78,9559.0,187.7398,187.7958,187.2919,187.3293,9559.0
2018-05-22 15:00:00,200.78,200.95,200.73,200.85,7639.0,187.3293,187.4879,187.2826,187.3946,7639.0
2018-05-22 15:30:00,200.73,201.88,200.54,201.06,96503.0,187.2826,188.3556,187.1053,187.5905,96503.0
2018-05-23 09:30:00,200.0,202.3,200.0,201.91,13013.0,186.6015,188.7474,186.6015,188.3836,13013.0
2018-05-23 10:00:00,201.98,201.98,201.56,201.56,10492.0,188.4489,188.4489,188.057,188.057,10492.0
2018-05-23 10:30:00,201.46,201.47,201.13,201.3,3520.0,187.9637,187.973,187.6558,187.8144,3520.0
2018-05-23 11:00:00,201.31,201.37,200.98,201.31,4040.0,187.8238,187.8797,187.5159,187.8238,4040.0
2018-05-23 11:30:00,201.24,201.61,201.13,201.24,2800.0,187.7584,188.1037,187.6558,187.7584,2800.0
2018-05-23 12:00:00,201.07,201.35,201.06,201.12,2625.0,187.5998,187.8611,187.5905,187.6465,2625.0
2018-05-23 12:30:00,201.1,201.43,200.89,201.43,4517.0,187.6278,187.9357,187.4319,187.9357,4517.0
2018-05-23 13:00:00,201.4,201.51,201.14,201.43,3350.0,187.9077,188.0104,187.6651,187.9357,3350.0
2018-05-23 13:30:00,201.45,201.53,201.25,201.27,4335.0,187.9544,188.029,187.7678,187.7864,4335.0
2018-05-23 14:00:00,201.21,201.73,201.19,201.43,4707.0,187.7304,188.2156,187.7118,187.9357,4707.0
2018-05-23 14:30:00,201.48,201.96,201.4,201.8,18726.0,187.9824,188.4302,187.9077,188.2809,18726.0
2018-05-23 15:00:00,202.0,202.08,201.84,202.01,8434.0,188.4675,188.5422,188.3182,188.4769,8434.0
2018-05-23 15:30:00,202.06,202.06,201.5,201.83,31329.0,188.5235,188.5235,188.001,188.3089,31329.0
2018-05-24 09:30:00,201.95,202.42,201.57,201.72,3567.0,188.4209,188.8594,188.0663,188.2063,3567.0
2018-05-24 10:00:00,201.57,201.85,201.5,201.5,1000.0,188.0663,188.3276,188.001,188.001,1000.0
2018-05-24 10:30:00,201.75,201.75,201.27,201.36,10717.0,188.2343,188.2343,187.7864,187.8704,10717.0
2018-05-24 11:00:00,201.22,201.51,201.07,201.37,3485.0,187.7398,188.0104,187.5998,187.8797,3485.0
2018-05-24 11:30:00,201.62,202.05,201.45,202.01,4506.0,188.113,188.5142,187.9544,188.4769,4506.0
2018-05-24 12:00:00,202.02,202.14,201.88,202.08,4248.0,188.4862,188.5981,188.3556,188.5422,4248.0
2018-05-24 12:30:00,202.2,202.45,202.05,202.3,3252.0,188.6541,188.8874,188.5142,188.7474,3252.0
2018-05-24 13:00:00,202.28,202.78,202.27,202.64,5961.0,188.7288,189.1953,188.7194,189.0647,5961.0
2018-05-24 13:30:00,202.66,202.66,202.28,202.38,3639.0,189.0833,189.0833,188.7288,188.8221,3639.0
2018-05-24 14:00:00,202.29,202.69,201.99,202.65,8719.0,188.7381,189.1113,188.4582,189.074,8719.0
2018-05-24 14:30:00,202.57,202.77,202.53,202.77,2324.0,188.9993,189.1859,188.962,189.1859,2324.0
2018-05-24 15:00:00,202.76,202.91,202.61,202.61,3399.0,189.1766,189.3166,189.0367,189.0367,3399.0
2018-05-24 15:30:00,202.69,202.89,202.44,202.62,27478.0,189.1113,189.2979,188.878,189.046,27478.0
2018-05-25 09:30:00,202.45,203.2,202.45,203.12,3885.0,188.8874,189.5871,188.8874,189.5125,3885.0
2018-05-25 10:00:00,202.95,202.95,202.53,202.74,6397.0,189.3539,189.3539,188.962,189.158,6397.0
2018-05-25 10:30:00,202.74,202.79,202.35,202.39,5936.0,189.158,189.2046,188.7941,188.8314,5936.0
2018-05-25 11:00:00,202.38,203.05,202.38,203.05,8843.0,188.8221,189.4472,188.8221,189.4472,8843.0
2018-05-25 11:30:00,202.95,203.24,202.84,202.84,3926.0,189.3539,189.6245,189.2513,189.2513,3926.0
2018-05-25 12:00:00,202.85,202.85,202.29,202.37,5560.0,189.2606,189.2606,188.7381,188.8127,5560.0
2018-05-25 12:30:00,202.29,202.29,201.4,201.62,7235.0,188.7381,188.7381,187.9077,188.113,7235.0
2018-05-25 13:00:00,201.68,201.68,201.22,201.33,7602.0,188.169,188.169,187.7398,187.8424,7602.0
2018-05-25 13:30:00,201.26,201.31,200.85,200.95,10066.0,187.7771,187.8238,187.3946,187.4879,10066.0
2018-05-25 14:00:00,200.91,201.44,200.85,201.39,7156.0,187.4505,187.945,187.3946,187.8984,7156.0
2018-05-25 14:30:00,201.35,201.35,201.0,201.21,5397.0,187.8611,187.8611,187.5345,187.7304,5397.0
2018-05-25 15:00:00,201.21,201.83,201.16,201.75,8330.0,187.7304,188.3089,187.6838,188.2343,8330.0
2018-05-25 15:30:00,201.77,201.77,201.33,201.6,20850.0,188.2529,188.2529,187.8424,188.0943,20850.0
2018-05-29 09:30:00,199.98,200.89,198.16,200.42,4785.0,186.5829,187.4319,184.8848,186.9934,4785.0
2018-05-29 10:00:00,200.5,200.71,200.12,200.61,10107.0,187.068,187.2639,186.7135,187.1706,10107.0
2018-05-29 10:30:00,200.48,200.72,200.47,200.54,2200.0,187.0494,187.2733,187.04,187.1053,2200.0
2018-05-29 11:00:00,200.55,201.03,199.93,201.03,12616.0,187.1147,187.5625,186.5362,187.5625,12616.0
2018-05-29 11:30:00,200.91,200.98,199.94,200.03,7520.0,187.4505,187.5159,186.5455,186.6295,7520.0
2018-05-29 12:00:00,199.92,200.3,199.78,200.17,30928.0,186.5269,186.8814,186.3962,186.7601,30928.0
2018-05-29 12:30:00,200.29,200.75,200.29,200.75,6181.0,186.8721,187.3013,186.8721,187.3013,6181.0
2018-05-29 13:00:00,200.63,201.0,200.58,200.87,15012.0,187.1893,187.5345,187.1427,187.4132,15012.0
2018-05-29 13:30:00,200.74,200.82,200.41,200.71,4761.0,187.2919,187.3666,186.984,187.2639,4761.0
2018-05-29 14:00:00,200.62,201.09,200.51,201.09,7609.0,187.18,187.6185,187.0773,187.6185,7609.0
2018-05-29 14:30:00,201.13,201.4,200.57,200.61,26310.0,187.6558,187.9077,187.1333,187.1706,26310.0
2018-05-29 15:00:00,200.55,200.75,199.78,200.03,50569.0,187.1147,187.3013,186.3962,186.6295,50569.0
2018-05-29 15:30:00,200.06,200.8,200.06,200.41,26367.0,186.6575,187.3479,186.6575,186.984,26367.0
2018-05-30 09:30:00,201.18,201.25,200.22,200.47,15402.0,188.2968,188.3623,187.3983,187.6323,15402.0
2018-05-30 10:00:00,200.52,200.99,200.27,200.87,37785.0,187.6791,188.119,187.4451,188.0067,37785.0
2018-05-30 10:30:00,200.92,201.17,200.6,200.94,25393.0,188.0535,188.2874,187.7539,188.0722,25393.0
2018-05-30 11:00:00,201.05,201.08,200.73,201.0,8460.0,188.1751,188.2032,187.8756,188.1283,8460.0
2018-05-30 11:30:00,201.05,201.3,200.7,201.21,21755.0,188.1751,188.4091,187.8475,188.3249,21755.0
2018-05-30 12:00:00,201.2,201.8,201.05,201.73,23636.0,188.3155,188.8771,188.1751,188.8116,23636.0
2018-05-30 12:30:00,201.85,202.32,201.63,202.31,4004.0,188.9239,189.3638,188.718,189.3544,4004.0
2018-05-30 13:00:00,202.16,202.5,201.69,201.69,30346.0,189.214,189.5323,188.7741,188.7741,30346.0
2018-05-30 13:30:00,201.74,201.82,201.4,201.47,24858.0,188.8209,188.8958,188.5027,188.5682,24858.0
2018-05-30 14:00:00,201.55,201.73,201.11,201.73,16717.0,188.6431,188.8116,188.2313,188.8116,16717.0
2018-05-30 14:30:00,201.81,201.96,201.6,201.81,6268.0,188.8865,189.0269,188.6899,188.8865,6268.0
2018-05-30 15:00:00,201.88,202.01,201.55,202.01,8068.0,188.952,189.0737,188.6431,189.0737,8068.0
2018-05-30 15:30:00,201.99,202.59,201.8,202.14,34705.0,189.0549,189.6165,188.8771,189.1953,34705.0
2018-05-31 09:30:00,202.0,202.69,201.94,202.22,4659.0,189.0643,189.7101,189.0081,189.2702,4659.0
2018-05-31 10:00:00,202.48,202.77,202.27,202.47,5894.0,189.5136,189.785,189.317,189.5042,5894.0
2018-05-31 10:30:00,202.56,202.56,202.05,202.08,3589.0,189.5884,189.5884,189.1111,189.1392,3589.0
2018-05-31 11:00:00,202.08,202.24,202.08,202.2,3023.0,189.1392,189.2889,189.1392,189.2515,3023.0
2018-05-31 11:30:00,202.35,202.63,201.96,202.12,6763.0,189.3919,189.654,189.0269,189.1766,6763.0
2018-05-31 12:00:00,201.95,202.11,201.68,201.68,13400.0,189.0175,189.1673,188.7648,188.7648,13400.0
2018-05-31 12:30:00,201.78,201.79,201.4,201.46,5361.0,188.8584,188.8677,188.5027,188.5589,5361.0
2018-05-31 13:00:00,201.41,201.45,200.94,200.94,3986.0,188.5121,188.5495,188.0722,188.0722,3986.0
2018-05-31 13:30:00,201.02,201.23,200.56,200.56,9807.0,188.1471,188.3436,187.7165,187.7165,9807.0
2018-05-31 14:00:00,200.54,200.94,200.4,200.73,5628.0,187.6978,188.0722,187.5668,187.8756,5628.0
2018-05-31 14:30:00,200.72,200.89,200.52,200.77,6308.0,187.8663,188.0254,187.6791,187.9131,6308.0
2018-05-31 15:00:00,200.77,201.39,200.67,201.29,6006.0,187.9131,188.4934,187.8195,188.3998,6006.0
2018-05-31 15:30:00,201.24,201.3,200.88,201.05,31892.0,188.353,188.4091,188.016,188.1751,31892.0
2018-06-01 09:30:00,202.26,202.99,201.66,202.81,8536.0,189.3076,189.9909,188.7461,189.8224,8536.0
2018-06-01 10:00:00,202.84,203.65,202.61,203.28,8231.0,189.8505,190.6086,189.6352,190.2623,8231.0
2018-06-01 10:30:00,203.28,203.58,203.03,203.56,14700.0,190.2623,190.5431,190.0283,190.5244,14700.0
2018-06-01 11:00:00,203.49,203.6,203.24,203.37,9332.0,190.4589,190.5618,190.2249,190.3466,9332.0
2018-06-01 11:30:00,203.46,203.8,203.23,203.29,2902.0,190.4308,190.749,190.2155,190.2717,2902.0
2018-06-01 12:00:00,203.3,203.63,203.29,203.58,3043.0,190.281,190.5899,190.2717,190.5431,3043.0
2018-06-01 12:30:00,203.64,203.82,203.55,203.62,3190.0,190.5993,190.7677,190.515,190.5806,3190.0
2018-06-01 13:00:00,203.71,203.72,203.32,203.72,3971.0,190.6648,190.6742,190.2998,190.6742,3971.0
2018-06-01 13:30:00,203.74,203.94,203.63,203.72,4531.0,190.6929,190.8801,190.5899,190.6742,4531.0
2018-06-01 14:00:00,203.76,203.76,203.33,203.65,10860.0,190.7116,190.7116,190.3091,190.6086,10860.0
2018-06-01 14:30:00,203.65,204.66,203.59,204.47,11100.0,190.6086,191.554,190.5525,191.3761,11100.0
2018-06-01 15:00:00,204.37,204.42,203.96,204.03,6919.0,191.2825,191.3293,190.8988,190.9643,6919.0
2018-06-01 15:30:00,204.01,204.32,203.92,203.92,19574.0,190.9456,191.2357,190.8613,190.8613,19574.0
2018-06-04 09:30:00,204.55,205.66,204.11,204.77,7637.0,191.451,192.4899,191.0392,191.6569,7637.0
2018-06-04 10:00:00,204.93,204.93,203.89,203.89,10753.0,191.8067,191.8067,190.8333,190.8333,10753.0
2018-06-04 10:30:00,204.06,204.39,203.68,203.84,8147.0,190.9924,191.3012,190.6367,190.7865,8147.0
2018-06-04 11:00:00,203.94,204.07,203.47,203.71,11091.0,190.8801,191.0017,190.4402,190.6648,11091.0
2018-06-04 11:30:00,203.95,204.63,203.72,204.51,10548.0,190.8894,191.5259,190.6742,191.4136,10548.0
2018-06-04 12:00:00,204.49,204.62,203.84,204.52,9968.0,191.3948,191.5165,190.7865,191.4229,9968.0
2018-06-04 12:30:00,204.45,204.53,204.31,204.5,3500.0,191.3574,191.4323,191.2264,191.4042,3500.0
2018-06-04 13:00:00,204.5,205.16,204.41,204.5,19930.0,191.4042,192.0219,191.32,191.4042,19930.0
2018-06-04 13:30:00,204.59,204.66,204.05,204.2,10557.0,191.4884,191.554,190.983,191.1234,10557.0
2018-06-04 14:00:00,204.27,204.27,203.65,203.68,13031.0,191.1889,191.1889,190.6086,190.6367,13031.0
2018-06-04 14:30:00,203.75,203.75,203.32,203.62,19425.0,190.7022,190.7022,190.2998,190.5806,19425.0
2018-06-04 15:00:00,203.66,203.9,203.53,203.8,11241.0,190.618,190.8426,190.4963,190.749,11241.0
2018-06-04 15:30:00,203.67,204.32,203.6,204.3,47905.0,190.6274,191.2357,190.5618,191.217,47905.0
2018-06-05 09:30:00,204.44,205.69,204.44,205.43,3608.0,191.348,192.518,191.348,192.2746,3608.0
2018-06-05 10:00:00,205.37,205.76,205.14,205.55,6008.0,192.2185,192.5835,192.0032,192.387,6008.0
2018-06-05 10:30:00,205.57,205.57,204.7,205.05,13312.0,192.4057,192.4057,191.5914,191.919,13312.0
2018-06-05 11:00:00,205.01,205.01,204.42,204.64,2300.0,191.8815,191.8815,191.3293,191.5352,2300.0
2018-06-05 11:30:00,204.71,204.74,204.09,204.4,5743.0,191.6008,191.6288,191.0205,191.3106,5743.0
2018-06-05 12:00:00,204.38,204.39,204.17,204.17,6818.0,191.2919,191.3012,191.0953,191.0953,6818.0
2018-06-05 12:30:00,204.14,204.43,204.11,204.43,3773.0,191.0673,191.3387,191.0392,191.3387,3773.0
2018-06-05 13:00:00,204.47,204.94,204.39,204.88,3361.0,191.3761,191.816,191.3012,191.7599,3361.0
2018-06-05 13:30:00,204.95,205.12,204.83,205.11,5960.0,191.8254,191.9845,191.7131,191.9751,5960.0
2018-06-05 14:00:00,205.12,205.24,204.9,204.91,7691.0,191.9845,192.0968,191.7786,191.7879,7691.0
2018-06-05 14:30:00,205.03,205.14,204.94,205.08,6489.0,191.9003,192.0032,191.816,191.9471,6489.0
2018-06-05 15:00:00,205.0,205.03,204.86,205.0,6194.0,191.8722,191.9003,191.7411,191.8722,6194.0
2018-06-05 15:30:00,204.99,205.03,204.39,204.81,74093.0,191.8628,191.9003,191.3012,191.6943,74093.0
2018-06-06 09:30:00,205.74,205.86,204.29,204.39,8588.0,192.5648,192.6771,191.2076,191.3012,8588.0
2018-06-06 10:00:00,204.5,204.79,204.33,204.57,6758.0,191.4042,191.6756,191.2451,191.4697,6758.0
2018-06-06 10:30:00,204.62,204.75,204.12,204.59,8962.0,191.5165,191.6382,191.0485,191.4884,8962.0
2018-06-06 11:00:00,204.62,205.22,204.54,204.9,13579.0,191.5165,192.0781,191.4416,191.7786,13579.0
2018-06-06 11:30:00,204.82,205.0,204.63,204.82,12809.0,191.7037,191.8722,191.5259,191.7037,12809.0
2018-06-06 12:00:00,204.85,205.58,204.66,205.38,25405.0,191.7318,192.415,191.554,192.2278,25405.0
2018-06-06 12:30:00,205.38,205.5,205.29,205.38,7311.0,192.2278,192.3402,192.1436,192.2278,7311.0
2018-06-06 13:00:00,205.37,205.5,205.18,205.5,6256.0,192.2185,192.3402,192.0407,192.3402,6256.0
2018-06-06 13:30:00,205.5,205.61,205.28,205.29,12191.0,192.3402,192.4431,192.1343,192.1436,12191.0
2018-06-06 14:00:00,205.41,205.63,205.14,205.41,27895.0,192.2559,192.4618,192.0032,192.2559,27895.0
2018-06-06 14:30:00,205.42,205.45,205.33,205.33,15012.0,192.2653,192.2934,192.181,192.181,15012.0
2018-06-06 15:00:00,205.41,205.54,205.31,205.34,20056.0,192.2559,192.3776,192.1623,192.1904,20056.0
2018-06-06 15:30:00,205.42,205.47,204.94,205.44,32425.0,192.2653,192.3121,191.816,192.284,32425.0
2018-06-07 09:30:00,205.98,206.45,205.4,206.0,3696.0,192.7894,193.2293,192.2466,192.8081,3696.0
2018-06-07 10:00:00,205.9,206.37,205.82,206.22,7872.0,192.7145,193.1544,192.6397,193.0141,7872.0
2018-06-07 10:30:00,206.15,206.2,205.56,205.87,7622.0,192.9485,192.9953,192.3963,192.6865,7622.0
2018-06-07 11:00:00,205.77,205.94,205.55,205.82,4007.0,192.5929,192.752,192.387,192.6397,4007.0
2018-06-07 11:30:00,205.97,206.15,205.8,206.1,16477.0,192.7801,192.9485,192.621,192.9017,16477.0
2018-06-07 12:00:00,206.05,206.71,206.05,206.71,11900.0,192.8549,193.4727,192.8549,193.4727,11900.0
2018-06-07 12:30:00,206.57,206.62,206.05,206.3,5281.0,193.3416,193.3884,192.8549,193.0889,5281.0
2018-06-07 13:00:00,206.34,206.48,205.9,205.9,3910.0,193.1264,193.2574,192.7145,192.7145,3910.0
2018-06-07 13:30:00,205.88,205.94,205.57,205.77,5242.0,192.6958,192.752,192.4057,192.5929,5242.0
2018-06-07 14:00:00,205.54,206.0,205.54,205.99,5168.0,192.3776,192.8081,192.3776,192.7988,5168.0
2018-06-07 14:30:00,205.99,206.8,205.98,206.53,5005.0,192.7988,193.5569,192.7894,193.3042,5005.0
2018-06-07 15:00:00,206.42,206.52,206.02,206.13,18616.0,193.2012,193.2948,192.8269,192.9298,18616.0
2018-06-07 15:30:00,206.11,206.58,205.97,206.43,33414.0,192.9111,193.351,192.7801,193.2106,33414.0
2018-06-08 09:30:00,206.05,207.03,206.05,206.73,12526.0,192.8549,193.7722,192.8549,193.4914,12526.0
2018-06-08 10:00:00,206.75,207.65,206.62,207.63,15141.0,193.5101,194.3525,193.3884,194.3338,15141.0
2018-06-08 10:30:00,207.51,207.6,206.83,207.49,15911.0,194.2214,194.3057,193.585,194.2027,15911.0
2018-06-08 11:00:00,207.45,207.45,207.1,207.33,7029.0,194.1653,194.1653,193.8377,194.053,7029.0
2018-06-08 11:30:00,207.3,208.14,207.19,208.02,14620.0,194.0249,194.8111,193.9219,194.6988,14620.0
2018-06-08 12:00:00,208.0,208.61,207.82,207.82,20733.0,194.6801,195.251,194.5116,194.5116,20733.0
2018-06-08 12:30:00,207.92,208.01,206.96,206.98,12158.0,194.6052,194.6894,193.7067,193.7254,12158.0
2018-06-08 13:00:00,207.09,207.37,206.85,207.37,5717.0,193.8283,194.0904,193.6037,194.0904,5717.0
2018-06-08 13:30:00,207.47,207.67,207.3,207.43,6793.0,194.184,194.3712,194.0249,194.1466,6793.0
2018-06-08 14:00:00,207.55,207.99,207.26,207.46,10775.0,194.2589,194.6707,193.9875,194.1746,10775.0
2018-06-08 14:30:00,207.51,207.58,207.43,207.52,7627.0,194.2214,194.287,194.1466,194.2308,7627.0
2018-06-08 15:00:00,207.48,207.81,207.42,207.81,23872.0,194.1934,194.5022,194.1372,194.5022,23872.0
2018-06-08 15:30:00,207.82,208.6,207.82,208.45,29075.0,194.5116,195.2416,194.5116,195.1013,29075.0
2018-06-11 09:30:00,208.28,209.65,208.28,208.59,5135.0,194.9421,196.2244,194.9421,195.2323,5135.0
2018-06-11 10:00:00,208.34,209.52,208.34,208.78,6553.0,194.9983,196.1027,194.9983,195.4101,6553.0
2018-06-11 10:30:00,208.81,208.85,208.2,208.41,5248.0,195.4382,195.4756,194.8673,195.0638,5248.0
2018-06-11 11:00:00,208.29,209.0,208.29,208.83,5660.0,194.9515,195.616,194.9515,195.4569,5660.0
2018-06-11 11:30:00,208.68,209.3,208.68,209.18,6800.0,195.3165,195.8968,195.3165,195.7845,6800.0
2018-06-11 12:00:00,209.31,209.64,209.19,209.56,5580.0,195.9062,196.215,195.7939,196.1402,5580.0
2018-06-11 12:30:00,209.58,209.72,209.43,209.71,4832.0,196.1589,196.2899,196.0185,196.2806,4832.0
2018-06-11 13:00:00,209.71,210.02,209.54,210.01,10160.0,196.2806,196.5707,196.1214,196.5614,10160.0
2018-06-11 13:30:00,210.0,210.08,209.69,209.74,11334.0,196.552,196.6269,196.2618,196.3086,11334.0
2018-06-11 14:00:00,209.74,209.98,209.36,209.52,12133.0,196.3086,196.5333,195.953,196.1027,12133.0
2018-06-11 14:30:00,209.47,209.89,209.36,209.79,7417.0,196.0559,196.449,195.953,196.3554,7417.0
2018-06-11 15:00:00,209.72,210.3,209.72,209.74,8335.0,196.2899,196.8328,196.2899,196.3086,8335.0
2018-06-11 15:30:00,209.77,210.11,209.62,209.63,27516.0,196.3367,196.6549,196.1963,196.2057,27516.0
2018-06-12 09:30:00,209.61,210.92,209.34,209.34,4794.0,196.187,197.4131,195.9343,195.9343,4794.0
2018-06-12 10:00:00,209.15,210.27,209.15,209.35,13578.0,195.7564,196.8047,195.7564,195.9436,13578.0
2018-06-12 10:30:00,209.29,209.63,209.27,209.37,4595.0,195.8875,196.2057,195.8687,195.9623,4595.0
2018-06-12 11:00:00,209.51,209.92,209.4,209.81,16453.0,196.0934,196.4771,195.9904,196.3742,16453.0
2018-06-12 11:30:00,209.85,210.31,209.72,210.15,11188.0,196.4116,196.8421,196.2899,196.6924,11188.0
2018-06-12 12:00:00,210.18,210.31,210.03,210.04,5107.0,196.7205,196.8421,196.5801,196.5894,5107.0
2018-06-12 12:30:00,210.05,210.2,209.96,210.12,6087.0,196.5988,196.7392,196.5146,196.6643,6087.0
2018-06-12 13:00:00,210.12,210.31,210.03,210.07,5132.0,196.6643,196.8421,196.5801,196.6175,5132.0
2018-06-12 13:30:00,210.04,210.74,210.03,210.56,13513.0,196.5894,197.2446,196.5801,197.0761,13513.0
2018-06-12 14:00:00,210.53,210.7,210.34,210.51,9850.0,197.0481,197.2072,196.8702,197.0293,9850.0
2018-06-12 14:30:00,210.55,210.74,210.27,210.27,5290.0,197.0668,197.2446,196.8047,196.8047,5290.0
2018-06-12 15:00:00,210.3,210.7,210.21,210.7,7052.0,196.8328,197.2072,196.7485,197.2072,7052.0
2018-06-12 15:30:00,210.68,210.99,210.5,210.76,50772.0,197.1884,197.4786,197.02,197.2633,50772.0
2018-06-13 09:30:00,211.56,211.98,210.33,211.98,8514.0,198.0121,198.4052,196.8609,198.4052,8514.0
2018-06-13 10:00:00,212.3,212.46,211.98,212.23,26855.0,198.7047,198.8545,198.4052,198.6392,26855.0
2018-06-13 10:30:00,212.13,212.13,211.78,212.05,2300.0,198.5456,198.5456,198.218,198.4707,2300.0
2018-06-13 11:00:00,212.07,212.71,211.98,212.71,9699.0,198.4894,199.0884,198.4052,199.0884,9699.0
2018-06-13 11:30:00,212.71,212.93,212.49,212.58,4433.0,199.0884,199.2944,198.8825,198.9668,4433.0
2018-06-13 12:00:00,212.47,212.92,212.37,212.74,9263.0,198.8638,199.285,198.7702,199.1165,9263.0
2018-06-13 12:30:00,212.66,213.17,212.38,213.04,7041.0,199.0416,199.519,198.7796,199.3973,7041.0
2018-06-13 13:00:00,212.92,213.56,212.92,213.51,12338.0,199.285,199.884,199.285,199.8372,12338.0
2018-06-13 13:30:00,213.5,213.57,212.95,213.08,11385.0,199.8279,199.8934,199.3131,199.4348,11385.0
2018-06-13 14:00:00,212.98,212.98,212.25,212.49,10505.0,199.3412,199.3412,198.6579,198.8825,10505.0
2018-06-13 14:30:00,212.48,213.24,212.42,212.91,7850.0,198.8732,199.5845,198.817,199.2756,7850.0
2018-06-13 15:00:00,212.96,213.25,212.89,212.92,33339.0,199.3224,199.5939,199.2569,199.285,33339.0
2018-06-13 15:30:00,212.86,212.86,212.01,212.05,33569.0,199.2288,199.2288,198.4333,198.4707,33569.0
2018-06-14 09:30:00,213.15,213.15,212.6,212.6,2749.0,199.5003,199.5003,198.9855,198.9855,2749.0
2018-06-14 10:00:00,212.82,212.94,212.37,212.37,5292.0,199.1914,199.3037,198.7702,198.7702,5292.0
2018-06-14 10:30:00,212.36,212.47,211.6,211.6,12100.0,198.7609,198.8638,198.0495,198.0495,12100.0
2018-06-14 11:00:00,211.54,212.12,211.33,211.93,32709.0,197.9934,198.5362,197.7968,198.3584,32709.0
2018-06-14 11:30:00,212.06,212.77,211.96,212.77,6753.0,198.4801,199.1446,198.3865,199.1446,6753.0
2018-06-14 12:00:00,212.77,212.95,212.58,212.79,7500.0,199.1446,199.3131,198.9668,199.1633,7500.0
2018-06-14 12:30:00,212.81,212.82,212.49,212.56,4999.0,199.182,199.1914,198.8825,198.9481,4999.0
2018-06-14 13:00:00,212.53,213.21,212.46,213.2,7495.0,198.92,199.5564,198.8545,199.5471,7495.0
2018-06-14 13:30:00,213.2,213.52,213.12,213.46,10143.0,199.5471,199.8466,199.4722,199.7904,10143.0
2018-06-14 14:00:00,213.47,213.47,213.22,213.36,7587.0,199.7998,199.7998,199.5658,199.6968,7587.0
2018-06-14 14:30:00,213.4,213.56,213.24,213.26,6580.0,199.7343,199.884,199.5845,199.6032,6580.0
2018-06-14 15:00:00,213.33,213.61,213.08,213.39,6592.0,199.6687,199.9308,199.4348,199.7249,6592.0
2018-06-14 15:30:00,213.41,213.76,213.18,213.38,27676.0,199.7436,200.0712,199.5283,199.7155,27676.0
2018-06-15 09:30:00,212.53,212.9,210.42,212.5,67858.0,198.92,199.2663,196.9451,198.8919,67858.0
2018-06-15 10:00:00,212.29,212.73,212.29,212.73,5724.0,198.6953,199.1072,198.6953,199.1072,5724.0
2018-06-15 10:30:00,212.26,212.84,211.96,212.57,3459.0,198.6673,199.2101,198.3865,198.9574,3459.0
2018-06-15 11:00:00,212.51,213.04,212.41,212.83,9896.0,198.9013,199.3973,198.8077,199.2008,9896.0
2018-06-15 11:30:00,212.8,213.07,212.51,213.02,13791.0,199.1727,199.4254,198.9013,199.3786,13791.0
2018-06-15 12:00:00,213.11,213.55,213.08,213.31,8302.0,199.4628,199.8747,199.4348,199.65,8302.0
2018-06-15 12:30:00,213.22,214.3,213.22,214.14,13226.0,199.5658,200.5766,199.5658,200.4269,13226.0
2018-06-15 13:00:00,214.14,214.25,213.73,214.08,46592.0,200.4269,200.5298,200.0431,200.3707,46592.0
2018-06-15 13:30:00,214.0,214.16,213.85,213.95,7989.0,200.2958,200.4456,200.1554,200.249,7989.0
2018-06-15 14:00:00,213.92,214.04,213.64,213.75,7363.0,200.221,200.3333,199.9589,200.0618,7363.0
2018-06-15 14:30:00,213.77,213.77,213.32,213.51,8812.0,200.0806,200.0806,199.6594,199.8372,8812.0
2018-06-15 15:00:00,213.46,213.53,213.08,213.26,10989.0,199.7904,199.8559,199.4348,199.6032,10989.0
2018-06-15 15:30:00,213.23,213.41,212.95,213.17,32872.0,199.5751,199.7436,199.3131,199.519,32872.0
2018-06-18 09:30:00,212.42,212.85,212.24,212.5,5786.0,198.817,199.2195,198.6485,198.8919,5786.0
2018-06-18 10:00:00,212.37,213.96,212.37,213.89,12518.0,198.7702,200.2584,198.7702,200.1929,12518.0
2018-06-18 10:30:00,213.77,214.46,213.7,213.95,8493.0,200.0806,200.7264,200.015,200.249,8493.0
2018-06-18 11:00:00,214.12,214.61,213.88,214.04,8221.0,200.4082,200.8668,200.1835,200.3333,8221.0
2018-06-18 11:30:00,214.04,214.19,213.93,213.99,3546.0,200.3333,200.4737,200.2303,200.2865,3546.0
2018-06-18 12:00:00,214.04,214.04,213.56,213.56,3916.0,200.3333,200.3333,199.884,199.884,3916.0
2018-06-18 12:30:00,213.75,214.02,213.41,213.6,10044.0,200.0618,200.3146,199.7436,199.9215,10044.0
2018-06-18 13:00:00,213.56,213.95,213.52,213.87,3243.0,199.884,200.249,199.8466,200.1742,3243.0
2018-06-18 13:30:00,213.88,214.02,213.72,213.73,4851.0,200.1835,200.3146,200.0338,200.0431,4851.0
2018-06-18 14:00:00,213.73,214.01,213.73,213.89,4024.0,200.0431,200.3052,200.0431,200.1929,4024.0
2018-06-18 14:30:00,214.0,214.23,213.89,213.89,3203.0,200.2958,200.5111,200.1929,200.1929,3203.0
2018-06-18 15:00:00,213.87,213.98,213.62,213.79,4076.0,200.1742,200.2771,199.9402,200.0993,4076.0
2018-06-18 15:30:00,213.79,214.07,213.58,213.74,17708.0,200.0993,200.3614,199.9027,200.0525,17708.0
2018-06-19 09:30:00,211.95,213.61,211.95,213.49,16110.0,198.3771,199.9308,198.3771,199.8185,16110.0
2018-06-19 10:00:00,213.46,213.63,212.8,212.89,11603.0,199.7904,199.9495,199.1727,199.2569,11603.0
2018-06-19 10:30:00,212.88,213.04,212.47,212.8,5648.0,199.2476,199.3973,198.8638,199.1727,5648.0
2018-06-19 11:00:00,212.69,213.63,212.61,213.31,8203.0,199.0697,199.9495,198.9949,199.65,8203.0
2018-06-19 11:30:00,213.44,213.57,213.16,213.16,6317.0,199.7717,199.8934,199.5096,199.5096,6317.0
2018-06-19 12:00:00,213.11,213.51,213.01,213.42,5302.0,199.4628,199.8372,199.3692,199.753,5302.0
2018-06-19 12:30:00,213.34,214.29,213.22,214.17,9054.0,199.6781,200.5673,199.5658,200.455,9054.0
2018-06-19 13:00:00,214.31,214.31,213.89,214.06,8051.0,200.586,200.586,200.1929,200.352,8051.0
2018-06-19 13:30:00,213.98,214.21,213.82,213.94,9970.0,200.2771,200.4924,200.1274,200.2397,9970.0
2018-06-19 14:00:00,213.89,214.2,213.49,213.49,9219.0,200.1929,200.483,199.8185,199.8185,9219.0
2018-06-19 14:30:00,213.47,213.76,213.44,213.71,5105.0,199.7998,200.0712,199.7717,200.0244,5105.0
2018-06-19 15:00:00,213.66,213.82,213.24,213.37,13356.0,199.9776,200.1274,199.5845,199.7062,13356.0
2018-06-19 15:30:00,213.39,214.11,213.27,213.98,47337.0,199.7249,200.3988,199.6126,200.2771,47337.0
2018-06-20 09:30:00,215.0,216.2,214.68,216.17,21617.0,201.2318,202.355,200.9323,202.3269,21617.0
2018-06-20 10:00:00,216.22,216.64,215.63,215.82,19893.0,202.3737,202.7668,201.8215,201.9993,19893.0
2018-06-20 10:30:00,215.83,216.24,215.48,216.0,12813.0,202.0086,202.3924,201.6811,202.1678,12813.0
2018-06-20 11:00:00,216.0,216.28,215.84,216.06,12954.0,202.1678,202.4298,202.018,202.2239,12954.0
2018-06-20 11:30:00,216.03,216.14,215.8,216.06,9158.0,202.1958,202.2988,201.9806,202.2239,9158.0
2018-06-20 12:00:00,215.99,216.21,215.84,215.93,4204.0,202.1584,202.3643,202.018,202.1022,4204.0
2018-06-20 12:30:00,215.97,216.12,215.9,216.06,6711.0,202.1397,202.2801,202.0742,202.2239,6711.0
2018-06-20 13:00:00,216.06,216.12,215.94,215.96,7340.0,202.2239,202.2801,202.1116,202.1303,7340.0
2018-06-20 13:30:00,216.06,216.18,215.9,216.08,8109.0,202.2239,202.3362,202.0742,202.2426,8109.0
2018-06-20 14:00:00,216.07,216.25,215.93,216.0,5723.0,202.2333,202.4018,202.1022,202.1678,5723.0
2018-06-20 14:30:00,216.01,216.16,215.92,216.08,12601.0,202.1771,202.3175,202.0929,202.2426,12601.0
2018-06-20 15:00:00,216.02,216.05,215.62,215.7,7652.0,202.1865,202.2146,201.8121,201.887,7652.0
2018-06-20 15:30:00,215.66,216.01,215.64,215.8,43932.0,201.8495,202.1771,201.8308,201.9806,43932.0
2018-06-21 09:30:00,215.36,216.0,214.4,214.4,5915.0,201.5687,202.1678,200.6702,200.6702,5915.0
2018-06-21 10:00:00,214.38,214.77,212.82,212.87,4969.0,200.6515,201.0165,199.1914,199.2382,4969.0
2018-06-21 10:30:00,212.9,213.41,212.55,212.95,8485.0,199.2663,199.7436,198.9387,199.3131,8485.0
2018-06-21 11:00:00,212.95,213.3,212.68,213.3,7769.0,199.3131,199.6407,199.0604,199.6407,7769.0
2018-06-21 11:30:00,213.36,214.65,213.33,214.27,6767.0,199.6968,200.9042,199.6687,200.5485,6767.0
2018-06-21 12:00:00,214.27,214.34,213.94,214.21,5367.0,200.5485,200.6141,200.2397,200.4924,5367.0
2018-06-21 12:30:00,214.27,214.32,213.56,213.81,13072.0,200.5485,200.5953,199.884,200.118,13072.0
2018-06-21 13:00:00,213.91,214.17,213.71,214.09,5275.0,200.2116,200.455,200.0244,200.3801,5275.0
2018-06-21 13:30:00,213.98,214.18,213.77,213.9,29644.0,200.2771,200.4643,200.0806,200.2022,29644.0
2018-06-21 14:00:00,214.04,214.1,213.6,213.72,8537.0,200.3333,200.3894,199.9215,200.0338,8537.0
2018-06-21 14:30:00,213.77,213.83,213.13,213.13,4892.0,200.0806,200.1367,199.4816,199.4816,4892.0
2018-06-21 15:00:00,213.08,213.27,212.93,213.08,9780.0,199.4348,199.6126,199.2944,199.4348,9780.0
2018-06-21 15:30:00,212.99,213.07,212.44,213.01,22769.0,199.3505,199.4254,198.8357,199.3692,22769.0
2018-06-22 09:30:00,214.43,214.71,212.78,213.6,13581.0,200.6983,200.9604,199.154,199.9215,13581.0
2018-06-22 10:00:00,213.47,213.79,212.53,212.54,4346.0,199.7998,200.0993,198.92,198.9293,4346.0
2018-06-22 10:30:00,212.65,213.04,212.47,212.47,8479.0,199.0323,199.3973,198.8638,198.8638,8479.0
2018-06-22 11:00:00,212.63,212.82,212.12,212.51,11952.0,199.0136,199.1914,198.5362,198.9013,11952.0
2018-06-22 11:30:00,212.62,213.05,212.48,212.77,5594.0,199.0042,199.4067,198.8732,199.1446,5594.0
2018-06-22 12:00:00,212.88,212.91,212.63,212.63,3634.0,199.2476,199.2756,199.0136,199.0136,3634.0
2018-06-22 12:30:00,212.63,212.66,212.32,212.53,6401.0,199.0136,199.0416,198.7234,198.92,6401.0
2018-06-22 13:00:00,212.54,213.04,212.54,213.0,5080.0,198.9293,199.3973,198.9293,199.3599,5080.0
2018-06-22 13:30:00,212.94,213.28,212.87,213.1,5687.0,199.3037,199.6219,199.2382,199.4535,5687.0
2018-06-22 14:00:00,213.09,213.15,212.52,212.56,6307.0,199.4441,199.5003,198.9106,198.9481,6307.0
2018-06-22 14:30:00,212.51,212.89,212.49,212.7,6383.0,198.9013,199.2569,198.8825,199.0791,6383.0
2018-06-22 15:00:00,212.73,212.8,212.26,212.29,8402.0,199.1072,199.1727,198.6673,198.6953,8402.0
2018-06-22 15:30:00,212.35,212.38,210.89,210.95,59006.0,198.7515,198.7796,197.385,197.4412,59006.0
2018-06-25 09:30:00,210.94,210.94,209.18,209.49,6859.0,197.4318,197.4318,195.7845,196.0747,6859.0
2018-06-25 10:00:00,209.47,209.6,208.55,209.28,15969.0,196.0559,196.1776,195.1948,195.8781,15969.0
2018-06-25 10:30:00,209.12,209.62,208.9,209.26,9231.0,195.7283,196.1963,195.5224,195.8594,9231.0
2018-06-25 11:00:00,209.26,209.57,209.0,209.02,21567.0,195.8594,196.1495,195.616,195.6347,21567.0
2018-06-25 11:30:00,209.03,209.03,208.14,208.79,9127.0,195.6441,195.6441,194.8111,195.4195,9127.0
2018-06-25 12:00:00,208.79,208.81,207.84,208.18,12976.0,195.4195,195.4382,194.5303,194.8485,12976.0
2018-06-25 12:30:00,208.18,209.1,208.01,209.1,8765.0,194.8485,195.7096,194.6894,195.7096,8765.0
2018-06-25 13:00:00,209.11,209.34,209.04,209.26,16949.0,195.719,195.9343,195.6535,195.8594,16949.0
2018-06-25 13:30:00,209.24,210.36,209.23,210.15,14580.0,195.8407,196.8889,195.8313,196.6924,14580.0
2018-06-25 14:00:00,210.16,210.19,209.07,209.34,12357.0,196.7017,196.7298,195.6815,195.9343,12357.0
2018-06-25 14:30:00,209.33,209.33,207.96,208.26,18952.0,195.9249,195.9249,194.6426,194.9234,18952.0
2018-06-25 15:00:00,208.25,208.47,207.12,207.12,28652.0,194.9141,195.12,193.8564,193.8564,28652.0
2018-06-25 15:30:00,207.1,208.98,206.8,208.04,81832.0,193.8377,195.5973,193.5569,194.7175,81832.0
2018-06-26 09:30:00,203.95,204.37,198.98,198.98,79583.0,190.8894,191.2825,186.2377,186.2377,79583.0
2018-06-26 10:00:00,198.73,202.59,198.52,202.21,68205.0,186.0037,189.6165,185.8071,189.2608,68205.0
2018-06-26 10:30:00,201.97,201.97,199.5,199.72,40176.0,189.0362,189.0362,186.7244,186.9303,40176.0
2018-06-26 11:00:00,199.72,201.46,198.26,200.34,69779.0,186.9303,188.5589,185.5638,187.5106,69779.0
2018-06-26 11:30:00,200.34,201.88,199.17,199.19,69683.0,187.5106,188.952,186.4155,186.4342,69683.0
2018-06-26 12:00:00,199.31,199.9,198.47,198.9,29853.0,186.5466,187.0988,185.7604,186.1628,29853.0
2018-06-26 12:30:00,199.01,200.02,198.99,199.78,40797.0,186.2658,187.2111,186.2471,186.9865,40797.0
2018-06-26 13:00:00,199.75,199.88,198.74,199.19,30343.0,186.9584,187.0801,186.0131,186.4342,30343.0
2018-06-26 13:30:00,199.17,199.4,198.62,199.24,30080.0,186.4155,186.6308,185.9007,186.481,30080.0
2018-06-26 14:00:00,199.24,199.32,198.54,198.87,36381.0,186.481,186.5559,185.8259,186.1347,36381.0
2018-06-26 14:30:00,198.84,199.44,198.69,198.95,30060.0,186.1067,186.6682,185.9663,186.2096,30060.0
2018-06-26 15:00:00,199.07,199.07,197.19,197.28,35672.0,186.3219,186.3219,184.5623,184.6466,35672.0
2018-06-26 15:30:00,197.05,197.99,196.71,197.07,114398.0,184.4313,185.3111,184.1131,184.45,114398.0
2018-06-27 09:30:00,197.88,202.0,197.88,201.42,35007.0,185.2081,189.0643,185.2081,188.5214,35007.0
2018-06-27 10:00:00,201.47,203.0,200.87,202.64,53780.0,188.5682,190.0003,188.0067,189.6633,53780.0
2018-06-27 10:30:00,202.65,202.65,200.62,201.08,49365.0,189.6727,189.6727,187.7727,188.2032,49365.0
2018-06-27 11:00:00,201.06,201.29,200.33,200.99,23880.0,188.1845,188.3998,187.5012,188.119,23880.0
2018-06-27 11:30:00,200.97,202.34,200.78,202.29,15240.0,188.1003,189.3825,187.9224,189.3357,15240.0
2018-06-27 12:00:00,202.39,203.6,202.31,203.6,18526.0,189.4293,190.5618,189.3544,190.5618,18526.0
2018-06-27 12:30:00,203.69,203.69,202.07,202.2,15390.0,190.6461,190.6461,189.1298,189.2515,15390.0
2018-06-27 13:00:00,202.36,202.36,200.28,200.31,26907.0,189.4012,189.4012,187.4544,187.4825,26907.0
2018-06-27 13:30:00,200.28,200.91,200.14,200.91,20828.0,187.4544,188.0441,187.3234,188.0441,20828.0
2018-06-27 14:00:00,200.91,201.33,200.37,200.39,15657.0,188.0441,188.4372,187.5387,187.5574,15657.0
2018-06-27 14:30:00,200.3,201.06,200.26,200.34,15885.0,187.4732,188.1845,187.4357,187.5106,15885.0
2018-06-27 15:00:00,200.4,201.21,200.36,201.13,23147.0,187.5668,188.3249,187.5293,188.25,23147.0
2018-06-27 15:30:00,201.11,201.39,200.05,200.26,54925.0,188.2313,188.4934,187.2392,187.4357,54925.0
2018-06-28 09:30:00,200.24,201.44,200.23,200.92,26119.0,187.417,188.5402,187.4076,188.0535,26119.0
2018-06-28 10:00:00,200.92,200.98,198.39,198.39,37702.0,188.0535,188.1096,185.6855,185.6855,37702.0
2018-06-28 10:30:00,198.54,198.66,196.55,196.85,47274.0,185.8259,185.9382,183.9633,184.2441,47274.0
2018-06-28 11:00:00,196.78,197.14,195.69,196.98,29971.0,184.1786,184.5155,183.1584,184.3658,29971.0
2018-06-28 11:30:00,197.1,197.85,196.35,196.53,19646.0,184.4781,185.1801,183.7761,183.9446,19646.0
2018-06-28 12:00:00,196.64,196.67,195.88,196.33,35428.0,184.0475,184.0756,183.3362,183.7574,35428.0
2018-06-28 12:30:00,196.25,197.01,196.25,196.98,28874.0,183.6825,184.3938,183.6825,184.3658,28874.0
2018-06-28 13:00:00,196.96,198.0,196.87,197.7,29244.0,184.347,185.3204,184.2628,185.0397,29244.0
2018-06-28 13:30:00,197.7,197.83,197.23,197.52,16758.0,185.0397,185.1613,184.5998,184.8712,16758.0
2018-06-28 14:00:00,197.52,197.76,196.92,197.53,33425.0,184.8712,185.0958,184.3096,184.8805,33425.0
2018-06-28 14:30:00,197.48,197.67,197.21,197.41,29478.0,184.8337,185.0116,184.581,184.7682,29478.0
2018-06-28 15:00:00,197.43,197.79,197.18,197.57,24714.0,184.787,185.1239,184.553,184.918,24714.0
2018-06-28 15:30:00,197.61,197.61,197.1,197.46,62677.0,184.9554,184.9554,184.4781,184.815,62677.0
2018-06-29 09:30:00,197.8,199.47,197.61,199.38,23400.0,185.1333,186.6963,184.9554,186.6121,23400.0
2018-06-29 10:00:00,199.19,200.01,198.72,198.75,28088.0,186.4342,187.2017,185.9943,186.0224,28088.0
2018-06-29 10:30:00,198.94,200.5,198.92,200.11,8318.0,186.2003,187.6604,186.1815,187.2953,8318.0
2018-06-29 11:00:00,200.16,200.18,199.58,199.78,13964.0,187.3421,187.3608,186.7993,186.9865,13964.0
2018-06-29 11:30:00,199.69,199.77,199.14,199.22,10241.0,186.9022,186.9771,186.3874,186.4623,10241.0
2018-06-29 12:00:00,199.16,199.56,199.08,199.49,11912.0,186.4062,186.7805,186.3313,186.715,11912.0
2018-06-29 12:30:00,199.49,199.57,199.14,199.28,8862.0,186.715,186.7899,186.3874,186.5185,8862.0
2018-06-29 13:00:00,199.28,199.41,199.16,199.28,11072.0,186.5185,186.6402,186.4062,186.5185,11072.0
2018-06-29 13:30:00,199.18,199.3,198.93,199.06,14437.0,186.4249,186.5372,186.1909,186.3126,14437.0
2018-06-29 14:00:00,199.03,199.53,198.97,199.49,11814.0,186.2845,186.7525,186.2283,186.715,11814.0
2018-06-29 14:30:00,199.42,199.61,199.13,199.55,12045.0,186.6495,186.8273,186.3781,186.7712,12045.0
2018-06-29 15:00:00,199.56,199.69,198.93,198.94,15723.0,186.7805,186.9022,186.1909,186.2003,15723.0
2018-06-29 15:30:00,198.87,198.95,198.09,198.09,44921.0,186.1347,186.2096,185.4047,185.4047,44921.0
2018-07-02 09:30:00,197.15,198.57,197.15,198.44,22180.0,184.5249,185.8539,184.5249,185.7323,22180.0
2018-07-02 10:00:00,198.41,199.99,198.18,199.77,14775.0,185.7042,187.183,185.4889,186.9771,14775.0
2018-07-02 10:30:00,199.87,200.34,199.86,200.08,27632.0,187.0707,187.5106,187.0613,187.2672,27632.0
2018-07-02 11:00:00,200.13,200.13,199.17,199.47,17245.0,187.314,187.314,186.4155,186.6963,17245.0
2018-07-02 11:30:00,199.47,199.52,198.66,199.0,11569.0,186.6963,186.7431,185.9382,186.2564,11569.0
2018-07-02 12:00:00,199.13,199.45,198.92,199.35,11517.0,186.3781,186.6776,186.1815,186.584,11517.0
2018-07-02 12:30:00,199.32,199.76,199.13,199.76,9423.0,186.5559,186.9677,186.3781,186.9677,9423.0
2018-07-02 13:00:00,199.7,199.78,198.84,198.86,10190.0,186.9116,186.9865,186.1067,186.1254,10190.0
2018-07-02 13:30:00,198.91,199.74,198.91,199.51,7798.0,186.1722,186.949,186.1722,186.7338,7798.0
2018-07-02 14:00:00,199.51,199.8,199.39,199.76,11750.0,186.7338,187.0052,186.6214,186.9677,11750.0
2018-07-02 14:30:00,199.82,199.86,199.43,199.47,12385.0,187.0239,187.0613,186.6589,186.6963,12385.0
2018-07-02 15:00:00,199.6,199.98,199.47,199.82,10648.0,186.818,187.1737,186.6963,187.0239,10648.0
2018-07-02 15:30:00,199.82,200.39,199.64,200.2,35904.0,187.0239,187.5574,186.8554,187.3796,35904.0
2018-07-03 09:30:00,201.25,201.48,200.18,201.2,12032.0,188.3623,188.5776,187.3608,188.3155,12032.0
2018-07-03 10:00:00,201.29,202.53,201.26,202.53,25331.0,188.3998,189.5604,188.3717,189.5604,25331.0
2018-07-03 10:30:00,202.41,202.43,200.71,200.96,16076.0,189.448,189.4668,187.8569,188.0909,16076.0
2018-07-03 11:00:00,200.96,201.18,200.65,200.9,10257.0,188.0909,188.2968,187.8007,188.0347,10257.0
2018-07-03 11:30:00,200.89,201.23,200.62,200.63,9301.0,188.0254,188.3436,187.7727,187.782,9301.0
2018-07-03 12:00:00,200.66,200.66,199.81,199.86,13032.0,187.8101,187.8101,187.0145,187.0613,13032.0
2018-07-03 12:30:00,199.89,200.11,198.95,199.28,18314.0,187.0894,187.2953,186.2096,186.5185,18314.0
2018-07-05 09:30:00,200.54,200.73,198.79,198.79,7677.0,187.6978,187.8756,186.0599,186.0599,7677.0
2018-07-05 10:00:00,198.75,198.99,198.5,198.73,3409.0,186.0224,186.2471,185.7884,186.0037,3409.0
2018-07-05 10:30:00,198.46,198.46,197.73,198.22,8689.0,185.751,185.751,185.0677,185.5264,8689.0
2018-07-05 11:00:00,198.34,198.53,197.56,197.98,21667.0,185.6387,185.8165,184.9086,185.3017,21667.0
2018-07-05 11:30:00,198.11,198.72,198.09,198.61,9162.0,185.4234,185.9943,185.4047,185.8914,9162.0
2018-07-05 12:00:00,198.42,198.65,198.19,198.2,6424.0,185.7136,185.9288,185.4983,185.5076,6424.0
2018-07-05 12:30:00,198.14,198.14,197.6,197.89,38427.0,185.4515,185.4515,184.9461,185.2175,38427.0
2018-07-05 13:00:00,198.0,198.68,197.89,198.64,7575.0,185.3204,185.9569,185.2175,185.9195,7575.0
2018-07-05 13:30:00,198.64,198.84,198.53,198.81,4595.0,185.9195,186.1067,185.8165,186.0786,4595.0
2018-07-05 14:00:00,199.07,199.36,198.41,198.86,9355.0,186.3219,186.5934,185.7042,186.1254,9355.0
2018-07-05 14:30:00,198.93,199.31,198.82,199.31,7705.0,186.1909,186.5466,186.0879,186.5466,7705.0
2018-07-05 15:00:00,199.25,199.61,199.24,199.38,16296.0,186.4904,186.8273,186.481,186.6121,16296.0
2018-07-05 15:30:00,199.47,199.99,199.4,199.92,21966.0,186.6963,187.183,186.6308,187.1175,21966.0
2018-07-06 09:30:00,200.03,201.16,200.03,201.11,30861.0,187.2205,188.2781,187.2205,188.2313,30861.0
2018-07-06 10:00:00,201.11,201.56,201.07,201.56,5025.0,188.2313,188.6525,188.1939,188.6525,5025.0
2018-07-06 10:30:00,201.48,201.86,201.48,201.86,4904.0,188.5776,188.9333,188.5776,188.9333,4904.0
2018-07-06 11:00:00,201.65,202.19,201.65,201.99,8702.0,188.7367,189.2421,188.7367,189.0549,8702.0
2018-07-06 11:30:00,202.01,203.5,202.01,203.3,19159.0,189.0737,190.4682,189.0737,190.281,19159.0
2018-07-06 12:00:00,203.42,203.8,203.4,203.6,17491.0,190.3934,190.749,190.3746,190.5618,17491.0
2018-07-06 12:30:00,203.62,203.62,202.76,202.76,10072.0,190.5806,190.5806,189.7756,189.7756,10072.0
2018-07-06 13:00:00,202.87,202.94,202.6,202.6,7826.0,189.8786,189.9441,189.6259,189.6259,7826.0
2018-07-06 13:30:00,202.64,202.77,202.46,202.64,9834.0,189.6633,189.785,189.4948,189.6633,9834.0
2018-07-06 14:00:00,202.64,202.7,202.42,202.49,7160.0,189.6633,189.7195,189.4574,189.5229,7160.0
2018-07-06 14:30:00,202.42,202.43,201.57,202.12,12989.0,189.4574,189.4668,188.6618,189.1766,12989.0
2018-07-06 15:00:00,202.19,202.43,202.19,202.31,11831.0,189.2421,189.4668,189.2421,189.3544,11831.0
2018-07-06 15:30:00,202.31,202.31,201.47,201.63,29897.0,189.3544,189.3544,188.5682,188.718,29897.0
2018-07-09 09:30:00,203.09,204.53,203.03,204.28,11393.0,190.0845,191.4323,190.0283,191.1983,11393.0
2018-07-09 10:00:00,204.47,204.49,203.71,203.71,13456.0,191.3761,191.3948,190.6648,190.6648,13456.0
2018-07-09 10:30:00,203.71,204.36,203.69,204.16,15218.0,190.6648,191.2732,190.6461,191.086,15218.0
2018-07-09 11:00:00,204.16,204.28,203.6,203.99,13783.0,191.086,191.1983,190.5618,190.9269,13783.0
2018-07-09 11:30:00,203.99,204.19,203.7,203.99,8739.0,190.9269,191.1141,190.6554,190.9269,8739.0
2018-07-09 12:00:00,204.04,204.08,203.71,203.88,9041.0,190.9737,191.0111,190.6648,190.8239,9041.0
2018-07-09 12:30:00,203.88,204.0,203.71,203.9,11186.0,190.8239,190.9362,190.6648,190.8426,11186.0
2018-07-09 13:00:00,203.89,204.08,203.89,204.07,6002.0,190.8333,191.0111,190.8333,191.0017,6002.0
2018-07-09 13:30:00,204.14,204.27,204.11,204.26,6601.0,191.0673,191.1889,191.0392,191.1796,6601.0
2018-07-09 14:00:00,204.26,204.43,204.14,204.37,7869.0,191.1796,191.3387,191.0673,191.2825,7869.0
2018-07-09 14:30:00,204.37,204.52,204.22,204.44,12686.0,191.2825,191.4229,191.1421,191.348,12686.0
2018-07-09 15:00:00,204.47,204.48,203.91,204.16,11325.0,191.3761,191.3855,190.852,191.086,11325.0
2018-07-09 15:30:00,204.16,204.63,204.04,204.55,30162.0,191.086,191.5259,190.9737,191.451,30162.0
2018-07-10 09:30:00,204.85,205.64,204.66,205.23,16107.0,191.7318,192.4712,191.554,192.0875,16107.0
2018-07-10 10:00:00,205.07,205.07,204.35,204.94,32813.0,191.9377,191.9377,191.2638,191.816,32813.0
2018-07-10 10:30:00,205.05,205.27,204.71,205.2,16494.0,191.919,192.1249,191.6008,192.0594,16494.0
2018-07-10 11:00:00,205.21,205.46,204.88,204.88,7379.0,192.0687,192.3027,191.7599,191.7599,7379.0
2018-07-10 11:30:00,204.88,205.27,204.85,204.94,17951.0,191.7599,192.1249,191.7318,191.816,17951.0
2018-07-10 12:00:00,204.98,205.18,204.82,205.18,7372.0,191.8535,192.0407,191.7037,192.0407,7372.0
2018-07-10 12:30:00,205.24,205.29,204.96,205.13,5326.0,192.0968,192.1436,191.8347,191.9939,5326.0
2018-07-10 13:00:00,205.11,205.15,204.9,205.01,6986.0,191.9751,192.0126,191.7786,191.8815,6986.0
2018-07-10 13:30:00,204.99,205.18,204.83,205.12,14442.0,191.8628,192.0407,191.7131,191.9845,14442.0
2018-07-10 14:00:00,205.16,205.76,205.14,205.76,6421.0,192.0219,192.5835,192.0032,192.5835,6421.0
2018-07-10 14:30:00,205.67,205.91,205.63,205.81,7692.0,192.4993,192.7239,192.4618,192.6303,7692.0
2018-07-10 15:00:00,205.7,205.79,205.52,205.79,8845.0,192.5274,192.6116,192.3589,192.6116,8845.0
2018-07-10 15:30:00,205.76,205.97,205.34,205.44,36646.0,192.5835,192.7801,192.1904,192.284,36646.0
2018-07-11 09:30:00,204.64,206.07,204.64,205.83,12160.0,191.5352,192.8737,191.5352,192.649,12160.0
2018-07-11 10:00:00,205.81,206.9,205.61,206.89,15387.0,192.6303,193.6505,192.4431,193.6411,15387.0
2018-07-11 10:30:00,207.0,207.24,206.81,207.11,12787.0,193.7441,193.9687,193.5663,193.8471,12787.0
2018-07-11 11:00:00,207.11,207.78,207.11,207.53,7792.0,193.8471,194.4742,193.8471,194.2402,7792.0
2018-07-11 11:30:00,207.32,207.65,207.0,207.43,10285.0,194.0436,194.3525,193.7441,194.1466,10285.0
2018-07-11 12:00:00,207.26,207.58,207.02,207.2,8074.0,193.9875,194.287,193.7628,193.9313,8074.0
2018-07-11 12:30:00,207.22,207.44,207.07,207.12,5769.0,193.95,194.1559,193.8096,193.8564,5769.0
2018-07-11 13:00:00,207.17,207.47,207.0,207.38,10453.0,193.9032,194.184,193.7441,194.0998,10453.0
2018-07-11 13:30:00,207.23,207.54,207.01,207.13,7108.0,193.9594,194.2495,193.7535,193.8658,7108.0
2018-07-11 14:00:00,207.13,207.34,206.81,206.91,12936.0,193.8658,194.0623,193.5663,193.6599,12936.0
2018-07-11 14:30:00,207.09,207.41,206.96,207.19,8604.0,193.8283,194.1278,193.7067,193.9219,8604.0
2018-07-11 15:00:00,207.19,207.34,206.46,206.47,18415.0,193.9219,194.0623,193.2387,193.248,18415.0
2018-07-11 15:30:00,206.51,206.66,205.71,205.88,72875.0,193.2855,193.4259,192.5367,192.6958,72875.0
2018-07-12 09:30:00,207.62,209.08,207.12,207.42,13740.0,194.3244,195.6909,193.8564,194.1372,13740.0
2018-07-12 10:00:00,207.42,207.43,205.88,206.1,12112.0,194.1372,194.1466,192.6958,192.9017,12112.0
2018-07-12 10:30:00,206.09,206.17,204.76,205.12,16851.0,192.8924,192.9673,191.6476,191.9845,16851.0
2018-07-12 11:00:00,205.23,205.86,205.18,205.21,14990.0,192.0875,192.6771,192.0407,192.0687,14990.0
2018-07-12 11:30:00,205.28,205.9,205.28,205.82,8158.0,192.1343,192.7145,192.1343,192.6397,8158.0
2018-07-12 12:00:00,205.78,205.78,205.14,205.36,11025.0,192.6022,192.6022,192.0032,192.2091,11025.0
2018-07-12 12:30:00,205.43,205.84,205.34,205.59,13784.0,192.2746,192.6584,192.1904,192.4244,13784.0
2018-07-12 13:00:00,205.6,205.82,205.42,205.66,10873.0,192.4338,192.6397,192.2653,192.4899,10873.0
2018-07-12 13:30:00,205.68,205.68,205.33,205.4,9762.0,192.5086,192.5086,192.181,192.2466,9762.0
2018-07-12 14:00:00,205.43,205.74,205.35,205.74,13718.0,192.2746,192.5648,192.1998,192.5648,13718.0
2018-07-12 14:30:00,205.74,205.74,205.3,205.33,7193.0,192.5648,192.5648,192.153,192.181,7193.0
2018-07-12 15:00:00,205.34,205.39,204.82,205.11,10874.0,192.1904,192.2372,191.7037,191.9751,10874.0
2018-07-12 15:30:00,205.09,205.45,205.03,205.31,39566.0,191.9564,192.2934,191.9003,192.1623,39566.0
2018-07-13 09:30:00,205.43,205.43,202.61,203.39,19197.0,192.2746,192.2746,189.6352,190.3653,19197.0
2018-07-13 10:00:00,202.98,204.23,202.96,203.47,15922.0,189.9815,191.1515,189.9628,190.4402,15922.0
2018-07-13 10:30:00,203.56,203.8,203.39,203.58,13498.0,190.5244,190.749,190.3653,190.5431,13498.0
2018-07-13 11:00:00,203.74,204.15,203.32,203.77,21050.0,190.6929,191.0766,190.2998,190.7209,21050.0
2018-07-13 11:30:00,203.83,203.95,202.99,203.06,11644.0,190.7771,190.8894,189.9909,190.0564,11644.0
2018-07-13 12:00:00,203.07,203.07,202.57,202.59,9435.0,190.0658,190.0658,189.5978,189.6165,9435.0
2018-07-13 12:30:00,202.64,202.64,202.24,202.4,21457.0,189.6633,189.6633,189.2889,189.4387,21457.0
2018-07-13 13:00:00,202.42,202.88,201.95,201.95,17966.0,189.4574,189.8879,189.0175,189.0175,17966.0
2018-07-13 13:30:00,202.09,202.2,201.44,202.03,19689.0,189.1485,189.2515,188.5402,189.0924,19689.0
2018-07-13 14:00:00,201.9,202.15,201.45,201.45,19341.0,188.9707,189.2047,188.5495,188.5495,19341.0
2018-07-13 14:30:00,201.46,201.67,201.35,201.56,16256.0,188.5589,188.7554,188.4559,188.6525,16256.0
2018-07-13 15:00:00,201.61,202.87,201.61,202.74,35465.0,188.6993,189.8786,188.6993,189.7569,35465.0
2018-07-13 15:30:00,202.6,202.7,201.74,202.2,63357.0,189.6259,189.7195,188.8209,189.2515,63357.0
2018-07-16 09:30:00,202.75,202.94,202.04,202.87,5029.0,189.7663,189.9441,189.1017,189.8786,5029.0
2018-07-16 10:00:00,202.88,203.7,202.88,203.47,5911.0,189.8879,190.6554,189.8879,190.4402,5911.0
2018-07-16 10:30:00,203.63,204.04,202.89,202.92,13963.0,190.5899,190.9737,189.8973,189.9254,13963.0
2018-07-16 11:00:00,202.71,202.98,202.24,202.76,8400.0,189.7288,189.9815,189.2889,189.7756,8400.0
2018-07-16 11:30:00,202.52,202.55,201.6,201.65,8438.0,189.551,189.5791,188.6899,188.7367,8438.0
2018-07-16 12:00:00,201.55,201.67,201.08,201.2,9006.0,188.6431,188.7554,188.2032,188.3155,9006.0
2018-07-16 12:30:00,201.31,201.57,201.05,201.39,10373.0,188.4185,188.6618,188.1751,188.4934,10373.0
2018-07-16 13:00:00,201.47,202.31,201.47,201.79,17310.0,188.5682,189.3544,188.5682,188.8677,17310.0
2018-07-16 13:30:00,201.81,201.97,201.07,201.07,16435.0,188.8865,189.0362,188.1939,188.1939,16435.0
2018-07-16 14:00:00,201.22,201.65,201.14,201.61,13652.0,188.3342,188.7367,188.2594,188.6993,13652.0
2018-07-16 14:30:00,201.56,201.65,200.98,200.98,10350.0,188.6525,188.7367,188.1096,188.1096,10350.0
2018-07-16 15:00:00,201.19,201.71,200.99,201.69,12529.0,188.3062,188.7929,188.119,188.7741,12529.0
2018-07-16 15:30:00,201.7,201.98,201.31,201.73,44671.0,188.7835,189.0456,188.4185,188.8116,44671.0
2018-07-17 09:30:00,201.8,202.64,201.5,202.05,7744.0,188.8771,189.6633,188.5963,189.1111,7744.0
2018-07-17 10:00:00,202.18,202.38,201.46,201.99,12097.0,189.2328,189.42,188.5589,189.0549,12097.0
2018-07-17 10:30:00,202.0,202.48,201.98,202.4,10053.0,189.0643,189.5136,189.0456,189.4387,10053.0
2018-07-17 11:00:00,202.46,203.28,202.46,203.13,5357.0,189.4948,190.2623,189.4948,190.1219,5357.0
2018-07-17 11:30:00,203.18,203.93,203.08,203.93,12576.0,190.1687,190.8707,190.0751,190.8707,12576.0
2018-07-17 12:00:00,203.89,203.91,203.23,203.23,8485.0,190.8333,190.852,190.2155,190.2155,8485.0
2018-07-17 12:30:00,203.32,203.6,203.25,203.53,8813.0,190.2998,190.5618,190.2342,190.4963,8813.0
2018-07-17 13:00:00,203.47,203.68,203.38,203.64,4582.0,190.4402,190.6367,190.3559,190.5993,4582.0
2018-07-17 13:30:00,203.64,204.0,203.53,203.79,12804.0,190.5993,190.9362,190.4963,190.7397,12804.0
2018-07-17 14:00:00,203.66,204.46,203.62,204.28,20309.0,190.618,191.3668,190.5806,191.1983,20309.0
2018-07-17 14:30:00,204.25,204.68,204.18,204.67,9282.0,191.1702,191.5727,191.1047,191.5633,9282.0
2018-07-17 15:00:00,204.62,205.21,204.61,205.2,15803.0,191.5165,192.0687,191.5072,192.0594,15803.0
2018-07-17 15:30:00,205.22,205.5,204.85,205.13,49052.0,192.0781,192.3402,191.7318,191.9939,49052.0
2018-07-18 09:30:00,205.69,205.69,204.54,204.67,3951.0,192.518,192.518,191.4416,191.5633,3951.0
2018-07-18 10:00:00,204.74,204.77,203.84,204.05,5405.0,191.6288,191.6569,190.7865,190.983,5405.0
2018-07-18 10:30:00,203.89,204.91,203.55,204.71,8392.0,190.8333,191.7879,190.515,191.6008,8392.0
2018-07-18 11:00:00,204.81,205.54,204.81,205.49,6337.0,191.6943,192.3776,191.6943,192.3308,6337.0
2018-07-18 11:30:00,205.48,206.09,205.39,206.05,12489.0,192.3214,192.8924,192.2372,192.8549,12489.0
2018-07-18 12:00:00,206.11,206.23,205.84,205.86,9250.0,192.9111,193.0234,192.6584,192.6771,9250.0
2018-07-18 12:30:00,205.84,206.09,205.75,206.09,5454.0,192.6584,192.8924,192.5742,192.8924,5454.0
2018-07-18 13:00:00,206.05,206.09,205.68,205.69,8194.0,192.8549,192.8924,192.5086,192.518,8194.0
2018-07-18 13:30:00,205.7,205.74,205.51,205.55,3094.0,192.5274,192.5648,192.3495,192.387,3094.0
2018-07-18 14:00:00,205.75,205.96,205.75,205.96,4342.0,192.5742,192.7707,192.5742,192.7707,4342.0
2018-07-18 14:30:00,205.97,206.08,205.84,205.85,7114.0,192.7801,192.883,192.6584,192.6677,7114.0
2018-07-18 15:00:00,205.84,206.2,205.72,205.79,10637.0,192.6584,192.9953,192.5461,192.6116,10637.0
2018-07-18 15:30:00,205.94,206.4,205.84,206.26,23623.0,192.752,193.1825,192.6584,193.0515,23623.0
2018-07-19 09:30:00,205.21,205.3,204.57,204.72,7544.0,192.0687,192.153,191.4697,191.6101,7544.0
2018-07-19 10:00:00,204.94,205.66,204.71,205.66,4602.0,191.816,192.4899,191.6008,192.4899,4602.0
2018-07-19 10:30:00,205.53,205.74,204.96,205.37,9952.0,192.3682,192.5648,191.8347,192.2185,9952.0
2018-07-19 11:00:00,205.5,205.86,205.37,205.84,5768.0,192.3402,192.6771,192.2185,192.6584,5768.0
2018-07-19 11:30:00,205.94,206.05,205.36,205.36,4920.0,192.752,192.8549,192.2091,192.2091,4920.0
2018-07-19 12:00:00,205.53,205.53,204.92,205.0,3826.0,192.3682,192.3682,191.7973,191.8722,3826.0
2018-07-19 12:30:00,205.02,205.08,204.79,204.8,1800.0,191.8909,191.9471,191.6756,191.685,1800.0
2018-07-19 13:00:00,204.78,205.1,204.72,204.95,8058.0,191.6663,191.9658,191.6101,191.8254,8058.0
2018-07-19 13:30:00,204.9,205.5,204.9,205.5,2950.0,191.7786,192.3402,191.7786,192.3402,2950.0
2018-07-19 14:00:00,205.51,205.63,205.39,205.5,5222.0,192.3495,192.4618,192.2372,192.3402,5222.0
2018-07-19 14:30:00,205.57,205.67,205.3,205.48,6842.0,192.4057,192.4993,192.153,192.3214,6842.0
2018-07-19 15:00:00,205.38,205.69,205.38,205.42,5970.0,192.2278,192.518,192.2278,192.2653,5970.0
2018-07-19 15:30:00,205.41,205.58,204.81,205.43,34138.0,192.2559,192.415,191.6943,192.2746,34138.0
2018-07-20 09:30:00,205.51,206.3,205.51,205.9,10891.0,192.3495,193.0889,192.3495,192.7145,10891.0
2018-07-20 10:00:00,205.88,206.1,205.0,205.45,22720.0,192.6958,192.9017,191.8722,192.2934,22720.0
2018-07-20 10:30:00,205.53,205.66,205.37,205.37,5022.0,192.3682,192.4899,192.2185,192.2185,5022.0
2018-07-20 11:00:00,205.45,205.91,205.44,205.87,5798.0,192.2934,192.7239,192.284,192.6865,5798.0
2018-07-20 11:30:00,206.2,206.2,205.77,205.81,9944.0,192.9953,192.9953,192.5929,192.6303,9944.0
2018-07-20 12:00:00,205.96,206.1,205.83,206.08,5700.0,192.7707,192.9017,192.649,192.883,5700.0
2018-07-20 12:30:00,206.08,206.1,205.94,206.09,5823.0,192.883,192.9017,192.752,192.8924,5823.0
2018-07-20 13:00:00,206.09,206.09,205.64,205.79,5680.0,192.8924,192.8924,192.4712,192.6116,5680.0
2018-07-20 13:30:00,205.79,206.1,205.68,205.9,11317.0,192.6116,192.9017,192.5086,192.7145,11317.0
2018-07-20 14:00:00,205.83,205.85,205.3,205.41,7836.0,192.649,192.6677,192.153,192.2559,7836.0
2018-07-20 14:30:00,205.41,205.69,205.21,205.55,14920.0,192.2559,192.518,192.0687,192.387,14920.0
2018-07-20 15:00:00,205.55,206.03,205.55,205.77,7544.0,192.387,192.8362,192.387,192.5929,7544.0
2018-07-20 15:30:00,205.86,205.97,205.37,205.49,17616.0,192.6771,192.7801,192.2185,192.3308,17616.0
2018-07-23 09:30:00,205.66,205.93,203.13,203.13,26849.0,192.4899,192.7426,190.1219,190.1219,26849.0
2018-07-23 10:00:00,203.13,204.08,203.13,203.13,20581.0,190.1219,191.0111,190.1219,190.1219,20581.0
2018-07-23 10:30:00,203.15,203.68,203.15,203.21,9418.0,190.1407,190.6367,190.1407,190.1968,9418.0
2018-07-23 11:00:00,203.24,204.07,203.24,203.77,17289.0,190.2249,191.0017,190.2249,190.7209,17289.0
2018-07-23 11:30:00,203.81,204.06,203.21,203.44,12314.0,190.7584,190.9924,190.1968,190.4121,12314.0
2018-07-23 12:00:00,203.47,203.96,203.46,203.81,5600.0,190.4402,190.8988,190.4308,190.7584,5600.0
2018-07-23 12:30:00,203.85,204.22,203.83,204.08,9950.0,190.7958,191.1421,190.7771,191.0111,9950.0
2018-07-23 13:00:00,204.06,204.11,203.77,203.92,8293.0,190.9924,191.0392,190.7209,190.8613,8293.0
2018-07-23 13:30:00,203.97,204.18,203.88,204.01,6020.0,190.9081,191.1047,190.8239,190.9456,6020.0
2018-07-23 14:00:00,204.09,204.29,203.99,204.14,9630.0,191.0205,191.2076,190.9269,191.0673,9630.0
2018-07-23 14:30:00,204.22,204.76,204.16,204.63,9311.0,191.1421,191.6476,191.086,191.5259,9311.0
2018-07-23 15:00:00,204.6,204.9,204.6,204.67,12071.0,191.4978,191.7786,191.4978,191.5633,12071.0
2018-07-23 15:30:00,204.71,204.74,204.05,204.23,24641.0,191.6008,191.6288,190.983,191.1515,24641.0
2018-07-24 09:30:00,205.46,206.18,205.17,205.41,9283.0,192.3027,192.9766,192.0313,192.2559,9283.0
2018-07-24 10:00:00,205.37,206.88,205.3,206.63,10618.0,192.2185,193.6318,192.153,193.3978,10618.0
2018-07-24 10:30:00,206.65,207.34,206.56,207.34,21017.0,193.4165,194.0623,193.3323,194.0623,21017.0
2018-07-24 11:00:00,207.3,207.51,206.53,207.02,16537.0,194.0249,194.2214,193.3042,193.7628,16537.0
2018-07-24 11:30:00,206.99,207.13,206.55,206.81,8931.0,193.7347,193.8658,193.3229,193.5663,8931.0
2018-07-24 12:00:00,206.75,206.76,206.41,206.56,7130.0,193.5101,193.5195,193.1919,193.3323,7130.0
2018-07-24 12:30:00,206.56,206.67,206.1,206.36,8317.0,193.3323,193.4352,192.9017,193.1451,8317.0
2018-07-24 13:00:00,206.31,206.36,205.51,206.05,20040.0,193.0983,193.1451,192.3495,192.8549,20040.0
2018-07-24 13:30:00,206.1,206.1,205.64,205.8,9979.0,192.9017,192.9017,192.4712,192.621,9979.0
2018-07-24 14:00:00,205.8,205.86,205.5,205.58,7236.0,192.621,192.6771,192.3402,192.415,7236.0
2018-07-24 14:30:00,205.84,205.88,205.61,205.81,4733.0,192.6584,192.6958,192.4431,192.6303,4733.0
2018-07-24 15:00:00,205.9,206.06,205.79,205.9,5800.0,192.7145,192.8643,192.6116,192.7145,5800.0
2018-07-24 15:30:00,205.88,205.91,205.45,205.75,28286.0,192.6958,192.7239,192.2934,192.5742,28286.0
2018-07-25 09:30:00,205.86,207.11,205.17,207.11,7513.0,192.6771,193.8471,192.0313,193.8471,7513.0
2018-07-25 10:00:00,207.1,207.48,207.1,207.25,11744.0,193.8377,194.1934,193.8377,193.9781,11744.0
2018-07-25 10:30:00,207.14,208.01,207.08,207.84,14166.0,193.8751,194.6894,193.819,194.5303,14166.0
2018-07-25 11:00:00,207.76,208.09,207.7,208.08,8295.0,194.4554,194.7643,194.3993,194.7549,8295.0
2018-07-25 11:30:00,208.09,208.64,207.76,208.58,6653.0,194.7643,195.2791,194.4554,195.2229,6653.0
2018-07-25 12:00:00,208.67,208.76,208.4,208.46,8495.0,195.3072,195.3914,195.0545,195.1106,8495.0
2018-07-25 12:30:00,208.38,208.72,208.25,208.52,7205.0,195.0357,195.354,194.9141,195.1668,7205.0
2018-07-25 13:00:00,208.68,208.8,207.57,207.57,6057.0,195.3165,195.4288,194.2776,194.2776,6057.0
2018-07-25 13:30:00,207.58,207.58,206.99,207.07,12707.0,194.287,194.287,193.7347,193.8096,12707.0
2018-07-25 14:00:00,207.05,207.67,206.98,207.53,11823.0,193.7909,194.3712,193.7254,194.2402,11823.0
2018-07-25 14:30:00,207.48,207.56,207.1,207.1,8589.0,194.1934,194.2682,193.8377,193.8377,8589.0
2018-07-25 15:00:00,207.1,207.11,206.51,206.67,8136.0,193.8377,193.8471,193.2855,193.4352,8136.0
2018-07-25 15:30:00,206.72,207.41,206.67,207.34,34525.0,193.482,194.1278,193.4352,194.0623,34525.0
2018-07-26 09:30:00,207.21,207.56,206.95,206.95,8963.0,193.9407,194.2682,193.6973,193.6973,8963.0
2018-07-26 10:00:00,207.2,208.15,207.12,207.61,5147.0,193.9313,194.8205,193.8564,194.315,5147.0
2018-07-26 10:30:00,207.6,207.99,207.42,207.42,4159.0,194.3057,194.6707,194.1372,194.1372,4159.0
2018-07-26 11:00:00,207.34,207.87,207.34,207.52,4103.0,194.0623,194.5584,194.0623,194.2308,4103.0
2018-07-26 11:30:00,207.5,207.6,206.88,207.11,6378.0,194.2121,194.3057,193.6318,193.8471,6378.0
2018-07-26 12:00:00,207.38,207.38,206.19,206.4,5342.0,194.0998,194.0998,192.986,193.1825,5342.0
2018-07-26 12:30:00,206.4,206.68,205.91,205.92,6129.0,193.1825,193.4446,192.7239,192.7333,6129.0
2018-07-26 13:00:00,206.11,206.31,206.03,206.23,2885.0,192.9111,193.0983,192.8362,193.0234,2885.0
2018-07-26 13:30:00,206.09,206.1,205.26,205.26,8416.0,192.8924,192.9017,192.1155,192.1155,8416.0
2018-07-26 14:00:00,205.29,205.65,205.02,205.02,7027.0,192.1436,192.4806,191.8909,191.8909,7027.0
2018-07-26 14:30:00,204.9,205.01,204.58,204.8,8014.0,191.7786,191.8815,191.4791,191.685,8014.0
2018-07-26 15:00:00,204.8,204.97,204.59,204.97,6918.0,191.685,191.8441,191.4884,191.8441,6918.0
2018-07-26 15:30:00,205.16,205.42,204.82,205.0,20493.0,192.0219,192.2653,191.7037,191.8722,20493.0
2018-07-27 09:30:00,205.39,206.03,203.42,203.45,3355.0,192.2372,192.8362,190.3934,190.4214,3355.0
2018-07-27 10:00:00,203.55,203.55,202.48,203.24,19452.0,190.515,190.515,189.5136,190.2249,19452.0
2018-07-27 10:30:00,203.41,203.41,202.4,203.05,10213.0,190.384,190.384,189.4387,190.0471,10213.0
2018-07-27 11:00:00,203.06,203.66,202.73,203.24,10465.0,190.0564,190.618,189.7475,190.2249,10465.0
2018-07-27 11:30:00,203.13,203.68,203.12,203.27,6325.0,190.1219,190.6367,190.1126,190.253,6325.0
2018-07-27 12:00:00,203.36,203.45,203.01,203.26,8676.0,190.3372,190.4214,190.0096,190.2436,8676.0
2018-07-27 12:30:00,203.23,203.3,202.14,202.4,5355.0,190.2155,190.281,189.1953,189.4387,5355.0
2018-07-27 13:00:00,202.16,202.16,201.08,201.69,10747.0,189.214,189.214,188.2032,188.7741,10747.0
2018-07-27 13:30:00,201.66,202.35,201.57,202.34,7659.0,188.7461,189.3919,188.6618,189.3825,7659.0
2018-07-27 14:00:00,202.43,202.45,201.99,202.0,3992.0,189.4668,189.4855,189.0549,189.0643,3992.0
2018-07-27 14:30:00,202.0,202.79,201.91,202.79,23644.0,189.0643,189.8037,188.9801,189.8037,23644.0
2018-07-27 15:00:00,202.79,203.43,202.79,203.28,21780.0,189.8037,190.4027,189.8037,190.2623,21780.0
2018-07-27 15:30:00,203.28,203.79,203.17,203.21,33739.0,190.2623,190.7397,190.1594,190.1968,33739.0
2018-07-30 09:30:00,203.73,203.73,201.79,202.0,13868.0,190.6835,190.6835,188.8677,189.0643,13868.0
2018-07-30 10:00:00,201.86,203.32,201.6,203.32,27500.0,188.9333,190.2998,188.6899,190.2998,27500.0
2018-07-30 10:30:00,203.32,203.4,202.68,203.09,12811.0,190.2998,190.3746,189.7008,190.0845,12811.0
2018-07-30 11:00:00,203.18,203.36,202.53,202.73,17583.0,190.1687,190.3372,189.5604,189.7475,17583.0
2018-07-30 11:30:00,202.72,202.72,201.83,202.22,16322.0,189.7382,189.7382,188.9052,189.2702,16322.0
2018-07-30 12:00:00,202.08,202.18,201.24,201.69,9015.0,189.1392,189.2328,188.353,188.7741,9015.0
2018-07-30 12:30:00,201.61,201.85,201.5,201.85,12809.0,188.6993,188.9239,188.5963,188.9239,12809.0
2018-07-30 13:00:00,201.91,202.16,201.75,202.15,8033.0,188.9801,189.214,188.8303,189.2047,8033.0
2018-07-30 13:30:00,202.18,202.85,202.1,202.43,10753.0,189.2328,189.8599,189.1579,189.4668,10753.0
2018-07-30 14:00:00,202.34,202.81,202.33,202.5,7558.0,189.3825,189.8224,189.3732,189.5323,7558.0
2018-07-30 14:30:00,202.41,202.63,201.98,201.99,8842.0,189.448,189.654,189.0456,189.0549,8842.0
2018-07-30 15:00:00,202.11,202.39,202.02,202.22,12182.0,189.1673,189.4293,189.083,189.2702,12182.0
2018-07-30 15:30:00,202.22,202.22,201.27,201.46,37611.0,189.2702,189.2702,188.381,188.5589,37611.0
2018-07-31 09:30:00,202.0,203.1,201.19,201.49,4093.0,189.0643,190.0939,188.3062,188.587,4093.0
2018-07-31 10:00:00,201.53,201.79,200.71,201.34,6535.0,188.6244,188.8677,187.8569,188.4466,6535.0
2018-07-31 10:30:00,201.57,202.4,201.57,202.28,8100.0,188.6618,189.4387,188.6618,189.3264,8100.0
2018-07-31 11:00:00,202.14,202.66,202.11,202.61,6638.0,189.1953,189.682,189.1673,189.6352,6638.0
2018-07-31 11:30:00,202.63,202.97,202.39,202.51,5506.0,189.654,189.9722,189.4293,189.5416,5506.0
2018-07-31 12:00:00,202.6,203.04,202.57,202.96,4915.0,189.6259,190.0377,189.5978,189.9628,4915.0
2018-07-31 12:30:00,203.01,203.01,202.44,202.69,8921.0,190.0096,190.0096,189.4761,189.7101,8921.0
2018-07-31 13:00:00,202.62,202.85,202.28,202.51,9417.0,189.6446,189.8599,189.3264,189.5416,9417.0
2018-07-31 13:30:00,202.51,202.82,202.51,202.66,5818.0,189.5416,189.8318,189.5416,189.682,5818.0
2018-07-31 14:00:00,202.65,202.65,202.25,202.56,7617.0,189.6727,189.6727,189.2983,189.5884,7617.0
2018-07-31 14:30:00,202.53,202.81,202.53,202.55,9118.0,189.5604,189.8224,189.5604,189.5791,9118.0
2018-07-31 15:00:00,202.54,202.6,201.81,201.84,20868.0,189.5697,189.6259,188.8865,188.9145,20868.0
2018-07-31 15:30:00,201.92,202.1,201.2,201.37,56024.0,188.9894,189.1579,188.3155,188.4746,56024.0
2018-08-01 09:30:00,201.53,201.68,200.8,201.22,6190.0,188.6244,188.7648,187.9411,188.3342,6190.0
2018-08-01 10:00:00,201.22,202.61,201.07,202.44,13979.0,188.3342,189.6352,188.1939,189.4761,13979.0
2018-08-01 10:30:00,202.36,202.36,201.56,201.62,9446.0,189.4012,189.4012,188.6525,188.7086,9446.0
2018-08-01 11:00:00,201.93,202.19,201.12,201.72,17855.0,188.9988,189.2421,188.2406,188.8022,17855.0
2018-08-01 11:30:00,201.53,201.55,200.15,200.46,6331.0,188.6244,188.6431,187.3328,187.6229,6331.0
2018-08-01 12:00:00,200.19,200.49,199.51,199.51,6694.0,187.3702,187.651,186.7338,186.7338,6694.0
2018-08-01 12:30:00,199.61,199.76,199.46,199.55,4110.0,186.8273,186.9677,186.687,186.7712,4110.0
2018-08-01 13:00:00,199.55,200.12,199.54,199.89,5692.0,186.7712,187.3047,186.7618,187.0894,5692.0
2018-08-01 13:30:00,199.91,200.58,199.9,200.39,9763.0,187.1081,187.7352,187.0988,187.5574,9763.0
2018-08-01 14:00:00,200.39,200.56,200.06,200.34,5649.0,187.5574,187.7165,187.2485,187.5106,5649.0
2018-08-01 14:30:00,200.52,200.62,199.87,200.16,9024.0,187.6791,187.7727,187.0707,187.3421,9024.0
2018-08-01 15:00:00,200.16,200.31,199.93,199.98,8261.0,187.3421,187.4825,187.1269,187.1737,8261.0
2018-08-01 15:30:00,200.0,200.76,199.89,200.31,65083.0,187.1924,187.9037,187.0894,187.4825,65083.0
2018-08-02 09:30:00,200.02,200.45,199.43,199.67,10713.0,187.2111,187.6136,186.6589,186.8835,10713.0
2018-08-02 10:00:00,199.68,201.28,199.68,201.03,5545.0,186.8929,188.3904,186.8929,188.1564,5545.0
2018-08-02 10:30:00,201.03,201.29,200.68,200.73,4103.0,188.1564,188.3998,187.8288,187.8756,4103.0
2018-08-02 11:00:00,200.92,201.42,200.51,200.79,9132.0,188.0535,188.5214,187.6697,187.9318,9132.0
2018-08-02 11:30:00,200.52,201.23,200.52,200.87,3630.0,187.6791,188.3436,187.6791,188.0067,3630.0
2018-08-02 12:00:00,200.88,201.62,200.88,201.48,8791.0,188.016,188.7086,188.016,188.5776,8791.0
2018-08-02 12:30:00,201.48,201.81,201.17,201.42,7253.0,188.5776,188.8865,188.2874,188.5214,7253.0
2018-08-02 13:00:00,201.42,202.12,201.18,201.78,20412.0,188.5214,189.1766,188.2968,188.8584,20412.0
2018-08-02 13:30:00,201.7,202.54,201.43,202.35,22871.0,188.7835,189.5697,188.5308,189.3919,22871.0
2018-08-02 14:00:00,202.13,203.09,202.12,202.86,13549.0,189.186,190.0845,189.1766,189.8692,13549.0
2018-08-02 14:30:00,202.9,203.17,202.53,202.95,14676.0,189.9067,190.1594,189.5604,189.9535,14676.0
2018-08-02 15:00:00,202.94,203.26,202.54,202.84,19256.0,189.9441,190.2436,189.5697,189.8505,19256.0
2018-08-02 15:30:00,202.8,202.94,202.06,202.15,42893.0,189.8131,189.9441,189.1205,189.2047,42893.0
2018-08-03 09:30:00,202.43,202.43,200.5,200.99,7190.0,189.4668,189.4668,187.6604,188.119,7190.0
2018-08-03 10:00:00,201.04,201.57,200.74,201.24,25604.0,188.1658,188.6618,187.885,188.353,25604.0
2018-08-03 10:30:00,201.2,201.54,200.98,201.54,11684.0,188.3155,188.6338,188.1096,188.6338,11684.0
2018-08-03 11:00:00,201.54,201.56,201.23,201.38,17193.0,188.6338,188.6525,188.3436,188.484,17193.0
2018-08-03 11:30:00,201.41,201.53,201.31,201.31,5215.0,188.5121,188.6244,188.4185,188.4185,5215.0
2018-08-03 12:00:00,201.45,201.85,201.26,201.68,22006.0,188.5495,188.9239,188.3717,188.7648,22006.0
2018-08-03 12:30:00,201.68,201.95,201.58,201.62,12996.0,188.7648,189.0175,188.6712,188.7086,12996.0
2018-08-03 13:00:00,201.51,201.87,201.46,201.83,11233.0,188.6057,188.9426,188.5589,188.9052,11233.0
2018-08-03 13:30:00,201.89,202.02,201.73,201.96,8420.0,188.9613,189.083,188.8116,189.0269,8420.0
2018-08-03 14:00:00,201.94,202.1,201.85,201.98,7679.0,189.0081,189.1579,188.9239,189.0456,7679.0
2018-08-03 14:30:00,202.05,202.49,202.05,202.32,7599.0,189.1111,189.5229,189.1111,189.3638,7599.0
2018-08-03 15:00:00,202.36,203.05,202.36,202.7,39755.0,189.4012,190.0471,189.4012,189.7195,39755.0
2018-08-03 15:30:00,202.53,203.33,202.17,202.82,60207.0,189.5604,190.3091,189.2234,189.8318,60207.0
2018-08-06 09:30:00,203.1,207.36,203.1,207.36,36971.0,190.0939,194.0811,190.0939,194.0811,36971.0
2018-08-06 10:00:00,207.19,208.79,207.14,208.61,14761.0,193.9219,195.4195,193.8751,195.251,14761.0
2018-08-06 10:30:00,208.59,209.52,208.59,209.52,12042.0,195.2323,196.1027,195.2323,196.1027,12042.0
2018-08-06 11:00:00,209.69,209.99,209.48,209.89,15363.0,196.2618,196.5426,196.0653,196.449,15363.0
2018-08-06 11:30:00,209.85,210.82,209.68,210.07,14715.0,196.4116,197.3195,196.2525,196.6175,14715.0
2018-08-06 12:00:00,210.07,211.13,210.05,211.0,9739.0,196.6175,197.6096,196.5988,197.488,9739.0
2018-08-06 12:30:00,210.98,212.01,210.98,211.21,18040.0,197.4692,198.4333,197.4692,197.6845,18040.0
2018-08-06 13:00:00,211.27,212.18,211.16,211.45,27164.0,197.7407,198.5924,197.6377,197.9091,27164.0
2018-08-06 13:30:00,211.38,211.52,211.05,211.06,8631.0,197.8436,197.9747,197.5348,197.5441,8631.0
2018-08-06 14:00:00,211.06,212.16,211.06,211.97,8298.0,197.5441,198.5737,197.5441,198.3958,8298.0
2018-08-06 14:30:00,211.93,212.56,211.79,212.26,8146.0,198.3584,198.9481,198.2274,198.6673,8146.0
2018-08-06 15:00:00,212.19,212.21,211.7,212.14,21576.0,198.6017,198.6205,198.1431,198.5549,21576.0
2018-08-06 15:30:00,212.21,212.68,211.87,212.49,56737.0,198.6205,199.0604,198.3022,198.8825,56737.0
2018-08-07 09:30:00,213.02,214.99,213.02,214.71,13548.0,199.3786,201.2224,199.3786,200.9604,13548.0
2018-08-07 10:00:00,214.83,215.94,214.79,215.69,22452.0,201.0727,202.1116,201.0352,201.8776,22452.0
2018-08-07 10:30:00,215.58,217.94,215.58,216.63,33024.0,201.7747,203.9835,201.7747,202.7574,33024.0
2018-08-07 11:00:00,216.54,217.0,216.4,216.75,20529.0,202.6732,203.1037,202.5421,202.8697,20529.0
2018-08-07 11:30:00,216.74,217.0,216.41,216.41,29459.0,202.8604,203.1037,202.5515,202.5515,29459.0
2018-08-07 12:00:00,216.41,216.98,215.85,216.97,15414.0,202.5515,203.085,202.0274,203.0756,15414.0
2018-08-07 12:30:00,216.85,217.32,216.71,217.24,10357.0,202.9633,203.4032,202.8323,203.3284,10357.0
2018-08-07 13:00:00,217.19,217.23,216.8,216.86,46425.0,203.2816,203.319,202.9165,202.9727,46425.0
2018-08-07 13:30:00,216.79,216.84,215.97,216.03,19594.0,202.9072,202.954,202.1397,202.1958,19594.0
2018-08-07 14:00:00,216.02,216.7,215.93,216.7,14815.0,202.1865,202.8229,202.1022,202.8229,14815.0
2018-08-07 14:30:00,216.7,216.7,215.23,215.23,13936.0,202.8229,202.8229,201.4471,201.4471,13936.0
2018-08-07 15:00:00,215.31,215.31,213.92,214.31,19819.0,201.5219,201.5219,200.221,200.586,19819.0
2018-08-07 15:30:00,214.31,214.31,213.03,213.43,95038.0,200.586,200.586,199.388,199.7623,95038.0
2018-08-08 09:30:00,213.19,214.76,212.25,212.93,31248.0,199.5377,201.0072,198.6579,199.2944,31248.0
2018-08-08 10:00:00,213.0,213.48,212.43,212.45,7060.0,199.3599,199.8091,198.8264,198.8451,7060.0
2018-08-08 10:30:00,212.44,212.63,211.78,212.33,10419.0,198.8357,199.0136,198.218,198.7328,10419.0
2018-08-08 11:00:00,212.49,213.63,212.47,213.21,15307.0,198.8825,199.9495,198.8638,199.5564,15307.0
2018-08-08 11:30:00,213.37,213.6,212.8,213.1,11064.0,199.7062,199.9215,199.1727,199.4535,11064.0
2018-08-08 12:00:00,213.14,213.65,212.84,213.58,8052.0,199.4909,199.9683,199.2101,199.9027,8052.0
2018-08-08 12:30:00,213.41,213.96,213.41,213.68,23722.0,199.7436,200.2584,199.7436,199.9963,23722.0
2018-08-08 13:00:00,213.69,214.05,213.6,213.89,7997.0,200.0057,200.3426,199.9215,200.1929,7997.0
2018-08-08 13:30:00,213.97,214.14,213.29,213.58,11194.0,200.2678,200.4269,199.6313,199.9027,11194.0
2018-08-08 14:00:00,213.59,214.14,213.58,214.14,5991.0,199.9121,200.4269,199.9027,200.4269,5991.0
2018-08-08 14:30:00,214.21,214.29,213.33,213.33,7062.0,200.4924,200.5673,199.6687,199.6687,7062.0
2018-08-08 15:00:00,213.38,213.54,213.25,213.54,8486.0,199.7155,199.8653,199.5939,199.8653,8486.0
2018-08-08 15:30:00,213.6,213.77,213.34,213.45,28850.0,199.9215,200.0806,199.6781,199.7811,28850.0
2018-08-09 09:30:00,213.5,215.0,213.5,214.45,5056.0,199.8279,201.2318,199.8279,200.717,5056.0
2018-08-09 10:00:00,214.4,214.83,213.91,213.91,6807.0,200.6702,201.0727,200.2116,200.2116,6807.0
2018-08-09 10:30:00,214.27,214.29,213.78,213.78,5676.0,200.5485,200.5673,200.0899,200.0899,5676.0
2018-08-09 11:00:00,213.79,214.52,213.79,214.19,10391.0,200.0993,200.7825,200.0993,200.4737,10391.0
2018-08-09 11:30:00,214.29,214.33,213.52,213.58,7402.0,200.5673,200.6047,199.8466,199.9027,7402.0
2018-08-09 12:00:00,213.58,213.85,213.58,213.64,4208.0,199.9027,200.1554,199.9027,199.9589,4208.0
2018-08-09 12:30:00,213.64,214.83,213.45,214.73,10156.0,199.9589,201.0727,199.7811,200.9791,10156.0
2018-08-09 13:00:00,214.81,215.66,214.77,215.52,18117.0,201.054,201.8495,201.0165,201.7185,18117.0
2018-08-09 13:30:00,215.44,215.84,215.08,215.24,21913.0,201.6436,202.018,201.3067,201.4564,21913.0
2018-08-09 14:00:00,215.24,215.24,214.6,214.64,6703.0,201.4564,201.4564,200.8574,200.8949,6703.0
2018-08-09 14:30:00,214.64,214.64,214.02,214.18,7503.0,200.8949,200.8949,200.3146,200.4643,7503.0
2018-08-09 15:00:00,214.18,214.51,214.18,214.18,7018.0,200.4643,200.7732,200.4643,200.4643,7018.0
2018-08-09 15:30:00,214.15,214.16,213.35,214.01,41416.0,200.4362,200.4456,199.6875,200.3052,41416.0
2018-08-10 09:30:00,212.6,213.8,210.68,212.59,13329.0,198.9855,200.1086,197.1884,198.9761,13329.0
2018-08-10 10:00:00,212.41,213.27,212.18,212.61,16106.0,198.8077,199.6126,198.5924,198.9949,16106.0
2018-08-10 10:30:00,212.61,213.16,212.5,212.81,13994.0,198.9949,199.5096,198.8919,199.182,13994.0
2018-08-10 11:00:00,212.85,212.95,212.05,212.06,11688.0,199.2195,199.3131,198.4707,198.4801,11688.0
2018-08-10 11:30:00,212.06,212.7,211.99,211.99,32419.0,198.4801,199.0791,198.4146,198.4146,32419.0
2018-08-10 12:00:00,211.91,212.15,211.66,211.75,22643.0,198.3397,198.5643,198.1057,198.1899,22643.0
2018-08-10 12:30:00,211.9,212.05,211.74,211.84,11433.0,198.3303,198.4707,198.1806,198.2742,11433.0
2018-08-10 13:00:00,211.83,211.86,211.51,211.54,13543.0,198.2648,198.2929,197.9653,197.9934,13543.0
2018-08-10 13:30:00,211.42,211.76,210.72,211.75,15439.0,197.8811,198.1993,197.2259,198.1899,15439.0
2018-08-10 14:00:00,211.74,212.53,211.52,211.97,10115.0,198.1806,198.92,197.9747,198.3958,10115.0
2018-08-10 14:30:00,211.84,212.93,211.84,212.53,12794.0,198.2742,199.2944,198.2742,198.92,12794.0
2018-08-10 15:00:00,212.74,212.9,212.42,212.9,11003.0,199.1165,199.2663,198.817,199.2663,11003.0
2018-08-10 15:30:00,212.83,212.83,212.24,212.4,31621.0,199.2008,199.2008,198.6485,198.7983,31621.0
2018-08-13 09:30:00,212.55,213.9,212.55,213.72,4573.0,198.9387,200.2022,198.9387,200.0338,4573.0
2018-08-13 10:00:00,213.72,215.27,213.72,214.8,5826.0,200.0338,201.4845,200.0338,201.0446,5826.0
2018-08-13 10:30:00,214.8,214.8,214.05,214.3,4343.0,201.0446,201.0446,200.3426,200.5766,4343.0
2018-08-13 11:00:00,214.36,214.39,213.58,213.9,7708.0,200.6328,200.6609,199.9027,200.2022,7708.0
2018-08-13 11:30:00,213.77,214.12,213.54,213.59,7896.0,200.0806,200.4082,199.8653,199.9121,7896.0
2018-08-13 12:00:00,213.68,214.16,213.44,213.93,8696.0,199.9963,200.4456,199.7717,200.2303,8696.0
2018-08-13 12:30:00,213.93,214.62,213.76,214.58,8723.0,200.2303,200.8761,200.0712,200.8387,8723.0
2018-08-13 13:00:00,214.58,215.17,214.2,215.17,4774.0,200.8387,201.3909,200.483,201.3909,4774.0
2018-08-13 13:30:00,214.99,215.42,214.72,214.72,11997.0,201.2224,201.6249,200.9697,200.9697,11997.0
2018-08-13 14:00:00,214.81,215.39,214.61,214.97,10249.0,201.054,201.5968,200.8668,201.2037,10249.0
2018-08-13 14:30:00,215.01,215.12,214.16,214.43,30893.0,201.2412,201.3441,200.4456,200.6983,30893.0
2018-08-13 15:00:00,214.35,215.37,214.35,214.6,29321.0,200.6234,201.5781,200.6234,200.8574,29321.0
2018-08-13 15:30:00,214.7,214.71,214.34,214.66,25789.0,200.951,200.9604,200.6141,200.9136,25789.0
2018-08-14 09:30:00,215.49,216.3,214.55,215.94,3907.0,201.6904,202.4486,200.8106,202.1116,3907.0
2018-08-14 10:00:00,215.94,216.49,215.74,216.31,6141.0,202.1116,202.6264,201.9244,202.4579,6141.0
2018-08-14 10:30:00,216.64,216.67,216.01,216.01,5956.0,202.7668,202.7949,202.1771,202.1771,5956.0
2018-08-14 11:00:00,216.12,216.23,215.5,216.04,7538.0,202.2801,202.383,201.6998,202.2052,7538.0
2018-08-14 11:30:00,215.98,216.11,215.8,216.03,2918.0,202.149,202.2707,201.9806,202.1958,2918.0
2018-08-14 12:00:00,216.03,216.39,215.97,216.31,8007.0,202.1958,202.5328,202.1397,202.4579,8007.0
2018-08-14 12:30:00,216.38,216.57,215.78,216.0,12858.0,202.5234,202.7013,201.9619,202.1678,12858.0
2018-08-14 13:00:00,215.99,216.11,215.7,215.71,6283.0,202.1584,202.2707,201.887,201.8963,6283.0
2018-08-14 13:30:00,215.71,216.29,215.71,216.29,5009.0,201.8963,202.4392,201.8963,202.4392,5009.0
2018-08-14 14:00:00,216.29,216.35,216.18,216.32,3319.0,202.4392,202.4953,202.3362,202.4673,3319.0
2018-08-14 14:30:00,216.37,216.91,216.36,216.68,11160.0,202.5141,203.0195,202.5047,202.8042,11160.0
2018-08-14 15:00:00,216.7,217.0,216.67,216.68,8463.0,202.8229,203.1037,202.7949,202.8042,8463.0
2018-08-14 15:30:00,216.69,216.89,216.56,216.88,23857.0,202.8136,203.0008,202.6919,202.9914,23857.0
2018-08-15 09:30:00,215.55,215.55,214.66,214.66,3141.0,201.7466,201.7466,200.9136,200.9136,3141.0
2018-08-15 10:00:00,214.66,215.21,214.15,214.43,5215.0,200.9136,201.4284,200.4362,200.6983,5215.0
2018-08-15 10:30:00,214.35,214.35,213.25,214.04,5368.0,200.6234,200.6234,199.5939,200.3333,5368.0
2018-08-15 11:00:00,214.01,215.24,213.71,214.77,2944.0,200.3052,201.4564,200.0244,201.0165,2944.0
2018-08-15 11:30:00,215.36,215.36,214.58,214.76,2400.0,201.5687,201.5687,200.8387,201.0072,2400.0
2018-08-15 12:00:00,214.52,215.25,214.49,215.21,4261.0,200.7825,201.4658,200.7545,201.4284,4261.0
2018-08-15 12:30:00,215.25,215.6,215.15,215.58,4416.0,201.4658,201.7934,201.3722,201.7747,4416.0
2018-08-15 13:00:00,215.51,216.0,215.1,215.1,4407.0,201.7091,202.1678,201.3254,201.3254,4407.0
2018-08-15 13:30:00,214.81,215.17,214.61,214.63,4304.0,201.054,201.3909,200.8668,200.8855,4304.0
2018-08-15 14:00:00,214.63,215.0,214.43,214.95,7469.0,200.8855,201.2318,200.6983,201.185,7469.0
2018-08-15 14:30:00,214.77,215.33,214.77,215.33,5827.0,201.0165,201.5407,201.0165,201.5407,5827.0
2018-08-15 15:00:00,215.28,215.62,215.14,215.33,3595.0,201.4939,201.8121,201.3628,201.5407,3595.0
2018-08-15 15:30:00,215.47,215.94,215.47,215.77,10145.0,201.6717,202.1116,201.6717,201.9525,10145.0
2018-08-16 09:30:00,216.8,218.6,216.8,218.56,5469.0,202.9165,204.6013,202.9165,204.5638,5469.0
2018-08-16 10:00:00,218.82,219.1,218.22,218.75,17278.0,204.8072,205.0692,204.2456,204.7417,17278.0
2018-08-16 10:30:00,218.89,220.0,218.89,219.5,16959.0,204.8727,205.9116,204.8727,205.4436,16959.0
2018-08-16 11:00:00,219.47,220.25,219.1,219.67,15042.0,205.4155,206.1456,205.0692,205.6027,15042.0
2018-08-16 11:30:00,219.7,220.05,219.58,220.02,6216.0,205.6308,205.9584,205.5185,205.9303,6216.0
2018-08-16 12:00:00,220.14,220.14,219.53,219.53,24225.0,206.0426,206.0426,205.4717,205.4717,24225.0
2018-08-16 12:30:00,219.56,219.6,219.17,219.31,13288.0,205.4998,205.5372,205.1348,205.2658,13288.0
2018-08-16 13:00:00,219.25,219.36,218.63,218.73,7940.0,205.2096,205.3126,204.6293,204.7229,7940.0
2018-08-16 13:30:00,218.78,218.78,218.26,218.55,9842.0,204.7697,204.7697,204.283,204.5545,9842.0
2018-08-16 14:00:00,218.64,218.98,218.55,218.74,3984.0,204.6387,204.9569,204.5545,204.7323,3984.0
2018-08-16 14:30:00,218.63,218.71,218.39,218.64,9381.0,204.6293,204.7042,204.4047,204.6387,9381.0
2018-08-16 15:00:00,218.77,219.17,218.77,219.06,4595.0,204.7604,205.1348,204.7604,205.0318,4595.0
2018-08-16 15:30:00,218.98,219.02,217.87,218.27,32053.0,204.9569,204.9944,203.918,204.2924,32053.0
2018-08-17 09:30:00,218.16,220.2,217.88,217.88,6058.0,204.1894,206.0988,203.9274,203.9274,6058.0
2018-08-17 10:00:00,217.8,219.27,217.62,218.42,4853.0,203.8525,205.2284,203.684,204.4328,4853.0
2018-08-17 10:30:00,218.47,219.97,218.47,219.1,8580.0,204.4796,205.8835,204.4796,205.0692,8580.0
2018-08-17 11:00:00,219.04,219.83,218.98,219.46,6192.0,205.0131,205.7525,204.9569,205.4062,6192.0
2018-08-17 11:30:00,219.47,219.94,218.81,219.79,10157.0,205.4155,205.8555,204.7978,205.7151,10157.0
2018-08-17 12:00:00,219.78,220.07,219.73,219.91,4512.0,205.7057,205.9771,205.6589,205.8274,4512.0
2018-08-17 12:30:00,219.89,220.16,219.05,219.72,13431.0,205.8087,206.0614,205.0224,205.6495,13431.0
2018-08-17 13:00:00,219.97,220.33,219.43,219.43,10914.0,205.8835,206.2205,205.3781,205.3781,10914.0
2018-08-17 13:30:00,219.58,220.4,219.54,220.21,4853.0,205.5185,206.286,205.4811,206.1082,4853.0
2018-08-17 14:00:00,220.21,220.38,220.11,220.23,13915.0,206.1082,206.2673,206.0146,206.1269,13915.0
2018-08-17 14:30:00,220.23,220.37,220.07,220.33,8899.0,206.1269,206.2579,205.9771,206.2205,8899.0
2018-08-17 15:00:00,220.35,220.37,219.96,219.96,10407.0,206.2392,206.2579,205.8742,205.8742,10407.0
2018-08-17 15:30:00,219.93,220.74,219.89,220.42,48696.0,205.8461,206.6042,205.8087,206.3047,48696.0
2018-08-20 09:30:00,221.17,222.75,221.15,222.08,7656.0,207.0067,208.4855,206.988,207.8584,7656.0
2018-08-20 10:00:00,222.14,222.22,221.64,221.64,3722.0,207.9146,207.9894,207.4466,207.4466,3722.0
2018-08-20 10:30:00,221.39,221.62,221.37,221.39,1930.0,207.2126,207.4279,207.1939,207.2126,1930.0
2018-08-20 11:00:00,221.17,221.71,221.17,221.38,1600.0,207.0067,207.5121,207.0067,207.2032,1600.0
2018-08-20 11:30:00,221.15,222.17,221.14,222.14,4125.0,206.988,207.9426,206.9786,207.9146,4125.0
2018-08-20 12:00:00,222.18,222.53,222.18,222.3,4626.0,207.952,208.2796,207.952,208.0643,4626.0
2018-08-20 12:30:00,222.26,222.26,221.71,221.86,6215.0,208.0269,208.0269,207.5121,207.6525,6215.0
2018-08-20 13:00:00,222.05,222.83,221.95,222.83,14173.0,207.8303,208.5604,207.7367,208.5604,14173.0
2018-08-20 13:30:00,222.85,222.92,222.63,222.78,6811.0,208.5791,208.6446,208.3732,208.5136,6811.0
2018-08-20 14:00:00,222.79,222.97,222.51,222.55,5296.0,208.5229,208.6914,208.2609,208.2983,5296.0
2018-08-20 14:30:00,222.62,222.62,222.0,222.17,5106.0,208.3638,208.3638,207.7835,207.9426,5106.0
2018-08-20 15:00:00,222.17,222.69,222.08,222.57,8051.0,207.9426,208.4293,207.8584,208.317,8051.0
2018-08-20 15:30:00,222.47,222.61,221.62,221.81,18278.0,208.2234,208.3545,207.4279,207.6057,18278.0
2018-08-21 09:30:00,221.25,222.34,221.2,221.72,7462.0,207.0816,208.1018,207.0348,207.5215,7462.0
2018-08-21 10:00:00,221.72,222.5,221.67,221.73,3428.0,207.5215,208.2515,207.4747,207.5308,3428.0
2018-08-21 10:30:00,221.84,222.37,221.75,221.78,4819.0,207.6338,208.1298,207.5495,207.5776,4819.0
2018-08-21 11:00:00,221.91,222.34,221.74,222.0,8789.0,207.6993,208.1018,207.5402,207.7835,8789.0
2018-08-21 11:30:00,221.99,222.15,221.87,221.94,3662.0,207.7742,207.9239,207.6619,207.7274,3662.0
2018-08-21 12:00:00,222.18,222.5,221.95,222.44,3200.0,207.952,208.2515,207.7367,208.1954,3200.0
2018-08-21 12:30:00,222.4,222.6,222.4,222.52,3600.0,208.1579,208.3451,208.1579,208.2702,3600.0
2018-08-21 13:00:00,222.52,222.52,222.32,222.34,3083.0,208.2702,208.2702,208.083,208.1018,3083.0
2018-08-21 13:30:00,222.34,222.49,222.33,222.38,10500.0,208.1018,208.2422,208.0924,208.1392,10500.0
2018-08-21 14:00:00,222.37,222.76,222.33,222.7,5015.0,208.1298,208.4949,208.0924,208.4387,5015.0
2018-08-21 14:30:00,222.73,222.73,221.85,222.12,8872.0,208.4668,208.4668,207.6431,207.8958,8872.0
2018-08-21 15:00:00,222.15,223.24,222.15,223.05,7700.0,207.9239,208.9441,207.9239,208.7663,7700.0
2018-08-21 15:30:00,223.05,223.13,222.29,222.42,26891.0,208.7663,208.8412,208.055,208.1766,26891.0
2018-08-22 09:30:00,222.1,223.19,222.04,222.24,5333.0,207.8771,208.8973,207.821,208.0082,5333.0
2018-08-22 10:00:00,222.31,222.37,221.81,222.0,5159.0,208.0737,208.1298,207.6057,207.7835,5159.0
2018-08-22 10:30:00,221.75,222.2,221.75,221.84,9886.0,207.5495,207.9707,207.5495,207.6338,9886.0
2018-08-22 11:00:00,221.84,222.53,221.84,222.47,9509.0,207.6338,208.2796,207.6338,208.2234,9509.0
2018-08-22 11:30:00,222.47,222.56,222.4,222.53,7923.0,208.2234,208.3077,208.1579,208.2796,7923.0
2018-08-22 12:00:00,222.59,222.75,222.56,222.62,1200.0,208.3358,208.4855,208.3077,208.3638,1200.0
2018-08-22 12:30:00,222.49,222.72,222.39,222.49,4144.0,208.2422,208.4574,208.1486,208.2422,4144.0
2018-08-22 13:00:00,222.49,222.65,222.47,222.59,3751.0,208.2422,208.3919,208.2234,208.3358,3751.0
2018-08-22 13:30:00,222.52,222.6,221.69,221.85,31111.0,208.2702,208.3451,207.4934,207.6431,31111.0
2018-08-22 14:00:00,221.82,222.08,221.72,222.08,5860.0,207.6151,207.8584,207.5215,207.8584,5860.0
2018-08-22 14:30:00,221.99,222.17,221.94,222.11,4940.0,207.7742,207.9426,207.7274,207.8865,4940.0
2018-08-22 15:00:00,222.13,222.2,221.92,221.98,7282.0,207.9052,207.9707,207.7087,207.7648,7282.0
2018-08-22 15:30:00,222.0,222.05,221.07,221.21,54391.0,207.7835,207.8303,206.9131,207.0441,54391.0
2018-08-23 09:30:00,221.5,222.19,220.84,222.19,3763.0,207.3156,207.9614,206.6978,207.9614,3763.0
2018-08-23 10:00:00,222.17,223.26,221.99,223.19,6851.0,207.9426,208.9628,207.7742,208.8973,6851.0
2018-08-23 10:30:00,223.2,223.35,222.26,222.26,3932.0,208.9067,209.0471,208.0269,208.0269,3932.0
2018-08-23 11:00:00,221.98,222.15,220.97,221.34,5881.0,207.7648,207.9239,206.8195,207.1658,5881.0
2018-08-23 11:30:00,221.36,221.7,221.06,221.7,7963.0,207.1845,207.5027,206.9037,207.5027,7963.0
2018-08-23 12:00:00,221.84,222.36,221.68,222.36,6585.0,207.6338,208.1205,207.484,208.1205,6585.0
2018-08-23 12:30:00,222.62,222.73,222.48,222.56,3050.0,208.3638,208.4668,208.2328,208.3077,3050.0
2018-08-23 13:00:00,222.44,222.52,222.13,222.52,2892.0,208.1954,208.2702,207.9052,208.2702,2892.0
2018-08-23 13:30:00,222.4,222.46,222.31,222.36,2383.0,208.1579,208.2141,208.0737,208.1205,2383.0
2018-08-23 14:00:00,222.33,222.49,222.02,222.12,5990.0,208.0924,208.2422,207.8023,207.8958,5990.0
2018-08-23 14:30:00,222.29,222.74,221.98,222.53,6259.0,208.055,208.4761,207.7648,208.2796,6259.0
2018-08-23 15:00:00,222.63,222.95,222.63,222.86,7501.0,208.3732,208.6727,208.3732,208.5885,7501.0
2018-08-23 15:30:00,222.76,222.77,222.09,222.23,19161.0,208.4949,208.5042,207.8678,207.9988,19161.0
2018-08-24 09:30:00,222.65,222.66,221.76,222.1,2818.0,208.3919,208.4013,207.5589,207.8771,2818.0
2018-08-24 10:00:00,222.2,222.9,221.98,222.47,8485.0,207.9707,208.6259,207.7648,208.2234,8485.0
2018-08-24 10:30:00,222.69,223.08,222.51,222.76,2752.0,208.4293,208.7944,208.2609,208.4949,2752.0
2018-08-24 11:00:00,222.68,223.95,222.64,223.56,12907.0,208.42,209.6087,208.3825,209.2436,12907.0
2018-08-24 11:30:00,223.76,224.52,223.76,224.35,2601.0,209.4308,210.1422,209.4308,209.983,2601.0
2018-08-24 12:00:00,224.51,224.78,224.35,224.45,4110.0,210.1328,210.3855,209.983,210.0766,4110.0
2018-08-24 12:30:00,224.52,224.83,224.36,224.63,2622.0,210.1422,210.4323,209.9924,210.2451,2622.0
2018-08-24 13:00:00,224.82,224.86,224.28,224.67,6983.0,210.4229,210.4604,209.9175,210.2826,6983.0
2018-08-24 13:30:00,224.58,224.58,224.27,224.35,2234.0,210.1983,210.1983,209.9082,209.983,2234.0
2018-08-24 14:00:00,224.31,224.91,224.25,224.84,4341.0,209.9456,210.5072,209.8894,210.4417,4341.0
2018-08-24 14:30:00,224.96,225.4,224.85,225.0,3938.0,210.554,210.9658,210.451,210.5914,3938.0
2018-08-24 15:00:00,224.93,225.03,224.67,224.72,4056.0,210.5259,210.6195,210.2826,210.3293,4056.0
2018-08-24 15:30:00,224.71,224.87,224.26,224.28,15295.0,210.32,210.4697,209.8988,209.9175,15295.0
2018-08-27 09:30:00,225.8,225.8,224.21,224.62,4231.0,211.3402,211.3402,209.852,210.2358,4231.0
2018-08-27 10:00:00,224.61,224.83,224.39,224.39,1669.0,210.2264,210.4323,210.0205,210.0205,1669.0
2018-08-27 10:30:00,224.12,224.36,223.98,224.19,3019.0,209.7678,209.9924,209.6367,209.8333,3019.0
2018-08-27 11:00:00,224.63,224.82,223.98,224.82,20103.0,210.2451,210.4229,209.6367,210.4229,20103.0
2018-08-27 11:30:00,224.62,225.04,224.62,225.03,2100.0,210.2358,210.6289,210.2358,210.6195,2100.0
2018-08-27 12:00:00,225.13,225.38,225.03,225.11,2578.0,210.7131,210.9471,210.6195,210.6944,2578.0
2018-08-27 12:30:00,225.21,225.21,224.97,225.05,4220.0,210.788,210.788,210.5633,210.6382,4220.0
2018-08-27 13:00:00,225.05,225.05,224.57,224.62,2805.0,210.6382,210.6382,210.189,210.2358,2805.0
2018-08-27 13:30:00,224.62,224.68,224.35,224.58,3925.0,210.2358,210.2919,209.983,210.1983,3925.0
2018-08-27 14:00:00,224.59,224.83,224.13,224.41,4207.0,210.2077,210.4323,209.7771,210.0392,4207.0
2018-08-27 14:30:00,224.56,224.69,223.9,223.94,4285.0,210.1796,210.3013,209.5619,209.5993,4285.0
2018-08-27 15:00:00,223.95,224.23,223.72,223.93,4864.0,209.6087,209.8707,209.3934,209.5899,4864.0
2018-08-27 15:30:00,223.92,224.12,223.63,224.0,11798.0,209.5806,209.7678,209.3092,209.6555,11798.0
2018-08-28 09:30:00,224.2,225.68,224.2,224.71,2576.0,209.8426,211.2279,209.8426,210.32,2576.0
2018-08-28 10:00:00,224.93,226.26,224.72,225.51,12772.0,210.5259,211.7707,210.3293,211.0688,12772.0
2018-08-28 10:30:00,225.06,225.53,224.01,225.53,15706.0,210.6476,211.0875,209.6648,211.0875,15706.0
2018-08-28 11:00:00,225.36,225.74,225.14,225.27,5052.0,210.9284,211.284,210.7225,210.8441,5052.0
2018-08-28 11:30:00,225.66,225.66,225.08,225.08,4627.0,211.2092,211.2092,210.6663,210.6663,4627.0
2018-08-28 12:00:00,225.08,225.54,224.96,225.29,17969.0,210.6663,211.0968,210.554,210.8628,17969.0
2018-08-28 12:30:00,225.19,225.72,225.19,225.72,4662.0,210.7693,211.2653,210.7693,211.2653,4662.0
2018-08-28 13:00:00,225.58,225.72,225.38,225.68,3025.0,211.1343,211.2653,210.9471,211.2279,3025.0
2018-08-28 13:30:00,225.67,226.1,225.13,225.84,3262.0,211.2185,211.621,210.7131,211.3776,3262.0
2018-08-28 14:00:00,226.09,226.2,225.84,226.2,22227.0,211.6116,211.7146,211.3776,211.7146,22227.0
2018-08-28 14:30:00,226.1,226.39,225.75,226.25,25691.0,211.621,211.8924,211.2934,211.7614,25691.0
2018-08-28 15:00:00,225.93,226.57,225.93,226.03,14540.0,211.4619,212.0609,211.4619,211.5555,14540.0
2018-08-28 15:30:00,225.99,226.26,225.54,225.72,20786.0,211.518,211.7707,211.0968,211.2653,20786.0
2018-08-29 09:30:00,226.12,226.35,225.63,225.86,5218.0,211.6397,211.855,211.1811,211.3963,5218.0
2018-08-29 10:00:00,225.6,226.68,225.28,226.25,4473.0,211.153,212.1638,210.8535,211.7614,4473.0
2018-08-29 10:30:00,226.29,226.29,225.48,225.65,9504.0,211.7988,211.7988,211.0407,211.1998,9504.0
2018-08-29 11:00:00,225.79,226.38,225.63,226.38,5137.0,211.3308,211.883,211.1811,211.883,5137.0
2018-08-29 11:30:00,226.62,228.34,226.51,228.11,13855.0,212.1077,213.7175,212.0047,213.5023,13855.0
2018-08-29 12:00:00,228.27,228.41,227.11,227.11,5536.0,213.652,213.783,212.5663,212.5663,5536.0
2018-08-29 12:30:00,227.16,227.49,227.16,227.46,1118.0,212.6131,212.922,212.6131,212.8939,1118.0
2018-08-29 13:00:00,227.44,227.58,227.03,227.03,2900.0,212.8752,213.0062,212.4914,212.4914,2900.0
2018-08-29 13:30:00,227.19,227.19,226.19,226.4,5883.0,212.6412,212.6412,211.7052,211.9018,5883.0
2018-08-29 14:00:00,226.16,227.03,226.15,226.77,2766.0,211.6771,212.4914,211.6678,212.2481,2766.0
2018-08-29 14:30:00,226.92,227.2,226.73,226.73,5775.0,212.3885,212.6505,212.2106,212.2106,5775.0
2018-08-29 15:00:00,226.74,227.34,226.64,227.27,5123.0,212.22,212.7816,212.1264,212.7161,5123.0
2018-08-29 15:30:00,227.28,227.38,226.58,227.07,35572.0,212.7254,212.819,212.0702,212.5289,35572.0
2018-08-30 09:30:00,226.36,227.67,225.37,225.37,11127.0,212.4653,213.6949,211.5361,211.5361,11127.0
2018-08-30 10:00:00,225.37,226.15,225.23,225.81,4523.0,211.5361,212.2682,211.4046,211.949,4523.0
2018-08-30 10:30:00,225.74,226.52,225.74,226.3,2023.0,211.8833,212.6155,211.8833,212.409,2023.0
2018-08-30 11:00:00,225.97,225.97,225.03,225.03,8183.0,212.0992,212.0992,211.2169,211.2169,8183.0
2018-08-30 11:30:00,225.16,225.88,225.03,225.25,7413.0,211.3389,212.0147,211.2169,211.4234,7413.0
2018-08-30 12:00:00,225.09,225.45,224.97,225.38,2616.0,211.2732,211.6111,211.1606,211.5454,2616.0
2018-08-30 12:30:00,225.28,225.62,225.28,225.43,3411.0,211.4516,211.7707,211.4516,211.5924,3411.0
2018-08-30 13:00:00,225.67,226.03,225.63,225.63,6369.0,211.8176,212.1555,211.7801,211.7801,6369.0
2018-08-30 13:30:00,225.67,225.7,225.49,225.56,2573.0,211.8176,211.8458,211.6487,211.7144,2573.0
2018-08-30 14:00:00,225.57,225.81,224.77,224.98,6330.0,211.7238,211.949,210.9729,211.17,6330.0
2018-08-30 14:30:00,225.13,225.23,224.57,224.63,9128.0,211.3108,211.4046,210.7852,210.8415,9128.0
2018-08-30 15:00:00,224.55,224.96,224.41,224.9,5208.0,210.7664,211.1512,210.635,211.0949,5208.0
2018-08-30 15:30:00,225.13,225.74,224.93,225.63,32603.0,211.3108,211.8833,211.1231,211.7801,32603.0
2018-08-31 09:30:00,225.34,228.17,225.34,227.34,7117.0,211.5079,214.1642,211.5079,213.3851,7117.0
2018-08-31 10:00:00,227.47,229.98,227.0,227.0,17911.0,213.5071,215.8631,213.066,213.066,17911.0
2018-08-31 10:30:00,226.73,228.03,226.73,228.03,9628.0,212.8126,214.0328,212.8126,214.0328,9628.0
2018-08-31 11:00:00,227.95,227.95,227.34,227.63,5100.0,213.9577,213.9577,213.3851,213.6573,5100.0
2018-08-31 11:30:00,227.62,228.13,227.43,227.8,11412.0,213.6479,214.1266,213.4696,213.8169,11412.0
2018-08-31 12:00:00,227.78,228.55,227.72,228.55,6498.0,213.7981,214.5209,213.7418,214.5209,6498.0
2018-08-31 12:30:00,228.36,228.86,227.86,228.85,9539.0,214.3425,214.8118,213.8732,214.8024,9539.0
2018-08-31 13:00:00,228.66,228.92,228.0,228.75,5699.0,214.6241,214.8681,214.0046,214.7086,5699.0
2018-08-31 13:30:00,228.51,228.72,228.15,228.15,3365.0,214.4833,214.6804,214.1454,214.1454,3365.0
2018-08-31 14:00:00,228.23,228.49,227.99,228.34,4292.0,214.2205,214.4645,213.9952,214.3237,4292.0
2018-08-31 14:30:00,228.39,229.31,228.25,228.62,7461.0,214.3707,215.2342,214.2393,214.5866,7461.0
2018-08-31 15:00:00,228.89,229.18,228.83,228.86,6354.0,214.84,215.1122,214.7837,214.8118,6354.0
2018-08-31 15:30:00,228.95,229.74,228.8,229.49,27470.0,214.8963,215.6378,214.7555,215.4032,27470.0
2018-09-04 09:30:00,229.37,229.37,227.68,227.99,7171.0,215.2905,215.2905,213.7043,213.9952,7171.0
2018-09-04 10:00:00,228.0,230.02,228.0,230.02,12242.0,214.0046,215.9006,214.0046,215.9006,12242.0
2018-09-04 10:30:00,229.94,230.36,229.35,230.36,11004.0,215.8255,216.2197,215.2717,216.2197,11004.0
2018-09-04 11:00:00,230.24,230.92,230.2,230.56,5900.0,216.1071,216.7454,216.0696,216.4075,5900.0
2018-09-04 11:30:00,230.56,231.03,229.64,229.64,4436.0,216.4075,216.8486,215.5439,215.5439,4436.0
2018-09-04 12:00:00,229.91,230.07,229.55,229.58,2839.0,215.7974,215.9475,215.4595,215.4876,2839.0
2018-09-04 12:30:00,229.72,230.66,229.72,230.66,1712.0,215.619,216.5013,215.619,216.5013,1712.0
2018-09-04 13:00:00,230.71,231.5,230.69,231.33,10288.0,216.5483,217.2898,216.5295,217.1302,10288.0
2018-09-04 13:30:00,231.2,231.36,230.46,230.67,5975.0,217.0082,217.1584,216.3136,216.5107,5975.0
2018-09-04 14:00:00,230.78,231.42,230.77,231.42,5470.0,216.614,217.2147,216.6046,217.2147,5470.0
2018-09-04 14:30:00,231.44,231.61,231.39,231.41,3525.0,217.2335,217.393,217.1865,217.2053,3525.0
2018-09-04 15:00:00,231.59,231.64,231.27,231.49,12495.0,217.3742,217.4212,217.0739,217.2804,12495.0
2018-09-04 15:30:00,231.55,232.23,231.5,232.15,25942.0,217.3367,217.975,217.2898,217.8999,25942.0
2018-09-05 09:30:00,232.22,232.58,229.58,229.81,41995.0,217.9656,218.3035,215.4876,215.7035,41995.0
2018-09-05 10:00:00,229.92,229.93,227.65,227.87,14610.0,215.8068,215.8161,213.6761,213.8826,14610.0
2018-09-05 10:30:00,227.64,228.71,226.64,228.52,13108.0,213.6667,214.671,212.7281,214.4927,13108.0
2018-09-05 11:00:00,228.35,229.14,228.35,228.7,5040.0,214.3331,215.0746,214.3331,214.6616,5040.0
2018-09-05 11:30:00,228.71,229.99,228.58,229.33,7319.0,214.671,215.8725,214.549,215.253,7319.0
2018-09-05 12:00:00,229.4,229.67,229.05,229.51,5054.0,215.3187,215.5721,214.9902,215.4219,5054.0
2018-09-05 12:30:00,229.6,230.01,229.41,229.67,4406.0,215.5064,215.8912,215.3281,215.5721,4406.0
2018-09-05 13:00:00,229.67,230.5,229.59,230.25,4133.0,215.5721,216.3512,215.497,216.1165,4133.0
2018-09-05 13:30:00,230.29,230.64,229.91,230.5,5863.0,216.154,216.4826,215.7974,216.3512,5863.0
2018-09-05 14:00:00,230.56,231.16,230.56,231.04,8941.0,216.4075,216.9706,216.4075,216.858,8941.0
2018-09-05 14:30:00,231.1,231.41,230.92,231.29,7082.0,216.9143,217.2053,216.7454,217.0927,7082.0
2018-09-05 15:00:00,231.34,231.78,231.09,231.11,14658.0,217.1396,217.5526,216.9049,216.9237,14658.0
2018-09-05 15:30:00,231.2,231.2,230.47,230.85,31757.0,217.0082,217.0082,216.323,216.6797,31757.0
2018-09-06 09:30:00,231.33,231.48,230.16,231.17,11338.0,217.1302,217.271,216.032,216.98,11338.0
2018-09-06 10:00:00,230.99,232.08,230.63,232.08,5601.0,216.8111,217.8342,216.4732,217.8342,5601.0
2018-09-06 10:30:00,231.88,231.94,230.54,231.26,6560.0,217.6464,217.7028,216.3887,217.0645,6560.0
2018-09-06 11:00:00,230.97,231.23,230.42,231.23,13601.0,216.7923,217.0363,216.2761,217.0363,13601.0
2018-09-06 11:30:00,231.26,231.86,231.04,231.86,4170.0,217.0645,217.6277,216.858,217.6277,4170.0
2018-09-06 12:00:00,232.09,232.54,231.69,231.95,5352.0,217.8436,218.2659,217.4681,217.7121,5352.0
2018-09-06 12:30:00,232.71,232.84,232.05,232.23,3636.0,218.4255,218.5475,217.806,217.975,3636.0
2018-09-06 13:00:00,231.99,232.57,231.84,232.13,3546.0,217.7497,218.2941,217.6089,217.8811,3546.0
2018-09-06 13:30:00,232.19,232.6,232.09,232.39,3214.0,217.9374,218.3222,217.8436,218.1251,3214.0
2018-09-06 14:00:00,232.27,232.69,232.21,232.28,3285.0,218.0125,218.4067,217.9562,218.0219,3285.0
2018-09-06 14:30:00,232.03,232.86,232.03,232.49,8409.0,217.7872,218.5663,217.7872,218.219,8409.0
2018-09-06 15:00:00,232.43,233.17,232.31,233.12,10261.0,218.1627,218.8573,218.0501,218.8103,10261.0
2018-09-06 15:30:00,233.11,233.72,232.95,233.37,33395.0,218.8009,219.3735,218.6508,219.045,33395.0
2018-09-07 09:30:00,232.96,234.16,232.68,233.51,17756.0,218.6602,219.7865,218.3973,219.1764,17756.0
2018-09-07 10:00:00,233.52,234.62,233.23,233.43,7451.0,219.1858,220.2183,218.9136,219.1013,7451.0
2018-09-07 10:30:00,233.43,234.26,233.21,234.14,20572.0,219.1013,219.8804,218.8948,219.7677,20572.0
2018-09-07 11:00:00,234.21,234.43,233.82,234.08,6150.0,219.8334,220.0399,219.4674,219.7114,6150.0
2018-09-07 11:30:00,234.14,235.04,233.83,233.83,5550.0,219.7677,220.6125,219.4767,219.4767,5550.0
2018-09-07 12:00:00,234.0,234.2,232.8,233.27,25396.0,219.6363,219.824,218.51,218.9511,25396.0
2018-09-07 12:30:00,233.39,233.65,232.71,233.34,27534.0,219.0638,219.3078,218.4255,219.0168,27534.0
2018-09-07 13:00:00,233.24,233.32,232.21,232.59,17901.0,218.923,218.9981,217.9562,218.3129,17901.0
2018-09-07 13:30:00,232.68,232.89,232.42,232.78,18180.0,218.3973,218.5944,218.1533,218.4912,18180.0
2018-09-07 14:00:00,232.81,233.67,232.73,233.59,14755.0,218.5194,219.3266,218.4443,219.2515,14755.0
2018-09-07 14:30:00,233.56,233.56,232.76,233.07,9333.0,219.2233,219.2233,218.4724,218.7634,9333.0
2018-09-07 15:00:00,233.11,233.31,232.8,232.9,12619.0,218.8009,218.9887,218.51,218.6038,12619.0
2018-09-07 15:30:00,232.91,233.54,232.77,233.16,46550.0,218.6132,219.2045,218.4818,218.8479,46550.0
2018-09-10 09:30:00,234.41,234.83,232.67,232.68,4119.0,220.0211,220.4154,218.388,218.3973,4119.0
2018-09-10 10:00:00,232.68,233.46,231.66,233.25,13455.0,218.3973,219.1295,217.4399,218.9323,13455.0
2018-09-10 10:30:00,233.44,233.44,232.26,232.42,8501.0,219.1107,219.1107,218.0031,218.1533,8501.0
2018-09-10 11:00:00,232.27,233.77,231.97,233.77,8031.0,218.0125,219.4204,217.7309,219.4204,8031.0
2018-09-10 11:30:00,233.68,233.69,232.45,232.86,6993.0,219.336,219.3453,218.1815,218.5663,6993.0
2018-09-10 12:00:00,232.94,233.7,232.93,233.34,6083.0,218.6414,219.3547,218.632,219.0168,6083.0
2018-09-10 12:30:00,233.35,233.67,233.15,233.45,3819.0,219.0262,219.3266,218.8385,219.1201,3819.0
2018-09-10 13:00:00,233.36,233.96,233.18,233.78,6233.0,219.0356,219.5988,218.8666,219.4298,6233.0
2018-09-10 13:30:00,233.75,233.75,233.13,233.36,6868.0,219.4017,219.4017,218.8197,219.0356,6868.0
2018-09-10 14:00:00,233.35,233.72,233.33,233.71,2830.0,219.0262,219.3735,219.0074,219.3641,2830.0
2018-09-10 14:30:00,233.77,233.93,233.49,233.51,4489.0,219.4204,219.5706,219.1576,219.1764,4489.0
2018-09-10 15:00:00,233.59,234.16,233.59,233.78,3765.0,219.2515,219.7865,219.2515,219.4298,3765.0
2018-09-10 15:30:00,233.68,233.68,232.74,233.16,40195.0,219.336,219.336,218.4537,218.8479,40195.0
2018-09-11 09:30:00,232.57,232.57,230.92,231.93,13662.0,218.2941,218.2941,216.7454,217.6934,13662.0
2018-09-11 10:00:00,231.92,233.05,231.73,233.05,10726.0,217.684,218.7446,217.5057,218.7446,10726.0
2018-09-11 10:30:00,232.98,233.0,231.88,232.51,20476.0,218.6789,218.6977,217.6464,218.2378,20476.0
2018-09-11 11:00:00,232.67,232.71,232.2,232.36,12600.0,218.388,218.4255,217.9468,218.097,12600.0
2018-09-11 11:30:00,232.4,232.63,231.93,232.49,11589.0,218.1345,218.3504,217.6934,218.219,11589.0
2018-09-11 12:00:00,232.6,233.03,232.49,232.9,6885.0,218.3222,218.7259,218.219,218.6038,6885.0
2018-09-11 12:30:00,232.93,233.37,232.72,233.37,6839.0,218.632,219.045,218.4349,219.045,6839.0
2018-09-11 13:00:00,233.34,233.4,232.85,232.85,10472.0,219.0168,219.0731,218.5569,218.5569,10472.0
2018-09-11 13:30:00,232.8,232.83,232.4,232.47,7061.0,218.51,218.5381,218.1345,218.2002,7061.0
2018-09-11 14:00:00,232.43,232.52,232.05,232.15,8343.0,218.1627,218.2472,217.806,217.8999,8343.0
2018-09-11 14:30:00,232.11,232.42,231.88,231.89,13906.0,217.8623,218.1533,217.6464,217.6558,13906.0
2018-09-11 15:00:00,232.0,232.14,231.87,231.87,9889.0,217.7591,217.8905,217.6371,217.6371,9889.0
2018-09-11 15:30:00,231.92,232.28,231.87,232.25,30796.0,217.684,218.0219,217.6371,217.9937,30796.0
2018-09-12 09:30:00,232.56,232.65,231.09,231.17,2985.0,218.2847,218.3692,216.9049,216.98,2985.0
2018-09-12 10:00:00,231.16,231.45,229.12,229.73,14520.0,216.9706,217.2428,215.0559,215.6284,14520.0
2018-09-12 10:30:00,229.73,229.76,228.19,229.16,20278.0,215.6284,215.6566,214.1829,215.0934,20278.0
2018-09-12 11:00:00,229.17,231.06,228.89,230.78,24379.0,215.1028,216.8768,214.84,216.614,24379.0
2018-09-12 11:30:00,230.9,230.9,229.72,230.32,8175.0,216.7266,216.7266,215.619,216.1822,8175.0
2018-09-12 12:00:00,230.23,231.43,230.23,231.43,6294.0,216.0977,217.2241,216.0977,217.2241,6294.0
2018-09-12 12:30:00,231.48,232.03,231.47,231.76,4488.0,217.271,217.7872,217.2616,217.5338,4488.0
2018-09-12 13:00:00,231.76,231.86,231.41,231.53,5200.0,217.5338,217.6277,217.2053,217.3179,5200.0
2018-09-12 13:30:00,231.56,231.59,231.22,231.59,9133.0,217.3461,217.3742,217.027,217.3742,9133.0
2018-09-12 14:00:00,231.35,231.87,231.18,231.58,6845.0,217.149,217.6371,216.9894,217.3649,6845.0
2018-09-12 14:30:00,231.68,232.59,231.58,232.43,8303.0,217.4587,218.3129,217.3649,218.1627,8303.0
2018-09-12 15:00:00,232.46,232.75,232.22,232.42,8585.0,218.1908,218.463,217.9656,218.1533,8585.0
2018-09-12 15:30:00,232.29,233.44,232.29,232.58,26764.0,218.0313,219.1107,218.0313,218.3035,26764.0
2018-09-13 09:30:00,233.48,234.27,233.48,234.01,3009.0,219.1482,219.8897,219.1482,219.6457,3009.0
2018-09-13 10:00:00,234.03,234.14,233.65,233.88,5921.0,219.6645,219.7677,219.3078,219.5237,5921.0
2018-09-13 10:30:00,234.04,234.04,233.24,233.61,2500.0,219.6739,219.6739,218.923,219.2703,2500.0
2018-09-13 11:00:00,233.5,233.79,233.32,233.41,3774.0,219.167,219.4392,218.9981,219.0825,3774.0
2018-09-13 11:30:00,233.21,233.9,233.14,233.9,3142.0,218.8948,219.5425,218.8291,219.5425,3142.0
2018-09-13 12:00:00,233.8,233.9,233.57,233.87,2500.0,219.4486,219.5425,219.2327,219.5143,2500.0
2018-09-13 12:30:00,233.64,233.75,233.38,233.57,7890.0,219.2984,219.4017,219.0544,219.2327,7890.0
2018-09-13 13:00:00,233.49,233.56,233.23,233.4,4500.0,219.1576,219.2233,218.9136,219.0731,4500.0
2018-09-13 13:30:00,233.33,233.51,233.15,233.19,2975.0,219.0074,219.1764,218.8385,218.876,2975.0
2018-09-13 14:00:00,233.39,233.55,233.26,233.39,3453.0,219.0638,219.2139,218.9417,219.0638,3453.0
2018-09-13 14:30:00,233.46,233.79,233.4,233.68,3230.0,219.1295,219.4392,219.0731,219.336,3230.0
2018-09-13 15:00:00,233.54,233.62,233.31,233.62,4202.0,219.2045,219.2796,218.9887,219.2796,4202.0
2018-09-13 15:30:00,233.56,234.47,233.53,234.14,26597.0,219.2233,220.0775,219.1952,219.7677,26597.0
2018-09-14 09:30:00,234.51,236.24,234.51,236.22,4537.0,220.115,221.7388,220.115,221.72,4537.0
2018-09-14 10:00:00,237.29,237.29,235.92,236.37,700.0,222.7244,222.7244,221.4385,221.8608,700.0
2018-09-14 10:30:00,236.15,236.36,235.6,236.04,4600.0,221.6543,221.8514,221.1381,221.5511,4600.0
2018-09-14 11:00:00,235.95,236.21,235.45,235.45,5215.0,221.4666,221.7107,220.9973,220.9973,5215.0
2018-09-14 11:30:00,235.48,236.07,235.48,235.98,2845.0,221.0255,221.5792,221.0255,221.4948,2845.0
2018-09-14 12:00:00,235.89,235.89,235.29,235.52,1871.0,221.4103,221.4103,220.8471,221.063,1871.0
2018-09-14 12:30:00,235.35,235.42,234.95,234.95,2805.0,220.9034,220.9691,220.528,220.528,2805.0
2018-09-14 13:00:00,234.87,235.12,234.68,234.72,5494.0,220.4529,220.6876,220.2746,220.3121,5494.0
2018-09-14 13:30:00,234.7,235.53,234.69,235.53,3719.0,220.2933,221.0724,220.284,221.0724,3719.0
2018-09-14 14:00:00,235.7,236.01,235.69,235.87,3660.0,221.232,221.5229,221.2226,221.3915,3660.0
2018-09-14 14:30:00,235.84,235.86,235.37,235.67,3144.0,221.3634,221.3821,220.9222,221.2038,3144.0
2018-09-14 15:00:00,235.58,235.76,235.18,235.23,17391.0,221.1193,221.2883,220.7439,220.7908,17391.0
2018-09-14 15:30:00,235.3,235.53,234.87,235.1,25866.0,220.8565,221.0724,220.4529,220.6688,25866.0
2018-09-17 09:30:00,235.54,235.62,232.61,233.92,18020.0,221.0818,221.1569,218.3316,219.5612,18020.0
2018-09-17 10:00:00,233.36,234.17,233.35,233.61,19500.0,219.0356,219.7959,219.0262,219.2703,19500.0
2018-09-17 10:30:00,233.34,233.95,232.62,232.62,8516.0,219.0168,219.5894,218.341,218.341,8516.0
2018-09-17 11:00:00,232.63,233.51,232.63,233.17,5179.0,218.3504,219.1764,218.3504,218.8573,5179.0
2018-09-17 11:30:00,233.0,233.79,232.99,233.59,4554.0,218.6977,219.4392,218.6883,219.2515,4554.0
2018-09-17 12:00:00,233.59,233.77,233.39,233.67,34202.0,219.2515,219.4204,219.0638,219.3266,34202.0
2018-09-17 12:30:00,233.59,233.74,233.38,233.55,12560.0,219.2515,219.3923,219.0544,219.2139,12560.0
2018-09-17 13:00:00,233.42,233.42,232.93,232.98,3535.0,219.0919,219.0919,218.632,218.6789,3535.0
2018-09-17 13:30:00,232.94,233.17,232.69,232.96,8874.0,218.6414,218.8573,218.4067,218.6602,8874.0
2018-09-17 14:00:00,233.02,233.22,232.99,233.1,3136.0,218.7165,218.9042,218.6883,218.7916,3136.0
2018-09-17 14:30:00,233.05,233.12,232.51,232.63,10122.0,218.7446,218.8103,218.2378,218.3504,10122.0
2018-09-17 15:00:00,232.55,232.73,231.83,231.87,27921.0,218.2753,218.4443,217.5995,217.6371,27921.0
2018-09-17 15:30:00,231.83,232.21,231.81,232.02,44709.0,217.5995,217.9562,217.5807,217.7779,44709.0
2018-09-18 09:30:00,232.4,233.82,231.3,233.44,8847.0,218.1345,219.4674,217.102,219.1107,8847.0
2018-09-18 10:00:00,233.39,233.44,232.16,232.47,31154.0,219.0638,219.1107,217.9093,218.2002,31154.0
2018-09-18 10:30:00,232.46,233.28,232.43,233.0,31212.0,218.1908,218.9605,218.1627,218.6977,31212.0
2018-09-18 11:00:00,233.0,233.15,232.73,232.99,9975.0,218.6977,218.8385,218.4443,218.6883,9975.0
2018-09-18 11:30:00,232.94,233.16,232.73,233.0,6073.0,218.6414,218.8479,218.4443,218.6977,6073.0
2018-09-18 12:00:00,233.07,233.59,232.83,232.84,9316.0,218.7634,219.2515,218.5381,218.5475,9316.0
2018-09-18 12:30:00,232.77,233.09,232.67,233.08,9099.0,218.4818,218.7822,218.388,218.7728,9099.0
2018-09-18 13:00:00,233.07,233.65,232.99,233.27,10854.0,218.7634,219.3078,218.6883,218.9511,10854.0
2018-09-18 13:30:00,233.27,233.6,232.94,233.6,7600.0,218.9511,219.2609,218.6414,219.2609,7600.0
2018-09-18 14:00:00,233.73,233.82,233.43,233.57,3988.0,219.3829,219.4674,219.1013,219.2327,3988.0
2018-09-18 14:30:00,233.8,233.8,232.91,232.94,11684.0,219.4486,219.4486,218.6132,218.6414,11684.0
2018-09-18 15:00:00,233.17,233.52,232.68,233.06,15554.0,218.8573,219.1858,218.3973,218.754,15554.0
2018-09-18 15:30:00,233.1,233.3,232.72,232.95,20603.0,218.7916,218.9793,218.4349,218.6508,20603.0
2018-09-19 09:30:00,233.06,233.5,231.21,231.73,15507.0,218.754,219.167,217.0176,217.5057,15507.0
2018-09-19 10:00:00,231.53,232.56,231.53,232.0,25516.0,217.3179,218.2847,217.3179,217.7591,25516.0
2018-09-19 10:30:00,231.99,232.39,231.11,232.21,23475.0,217.7497,218.1251,216.9237,217.9562,23475.0
2018-09-19 11:00:00,232.25,234.43,232.25,233.4,22155.0,217.9937,220.0399,217.9937,219.0731,22155.0
2018-09-19 11:30:00,233.51,233.87,233.16,233.7,10705.0,219.1764,219.5143,218.8479,219.3547,10705.0
2018-09-19 12:00:00,233.7,233.87,233.05,233.05,10155.0,219.3547,219.5143,218.7446,218.7446,10155.0
2018-09-19 12:30:00,233.05,233.05,232.05,232.7,7273.0,218.7446,218.7446,217.806,218.4161,7273.0
2018-09-19 13:00:00,232.64,232.7,232.21,232.48,6590.0,218.3598,218.4161,217.9562,218.2096,6590.0
2018-09-19 13:30:00,232.4,232.53,232.15,232.26,5675.0,218.1345,218.2565,217.8999,218.0031,5675.0
2018-09-19 14:00:00,231.97,232.23,231.84,231.93,5792.0,217.7309,217.975,217.6089,217.6934,5792.0
2018-09-19 14:30:00,231.89,232.57,231.78,231.99,7778.0,217.6558,218.2941,217.5526,217.7497,7778.0
2018-09-19 15:00:00,232.09,232.14,231.67,231.8,13870.0,217.8436,217.8905,217.4493,217.5714,13870.0
2018-09-19 15:30:00,231.82,232.51,231.79,232.0,42815.0,217.5901,218.2378,217.562,217.7591,42815.0
2018-09-20 09:30:00,232.55,232.89,232.12,232.12,2046.0,218.2753,218.5944,217.8717,217.8717,2046.0
2018-09-20 10:00:00,232.45,233.25,232.14,232.18,7417.0,218.1815,218.9323,217.8905,217.928,7417.0
2018-09-20 10:30:00,232.14,232.79,231.96,232.79,11581.0,217.8905,218.5006,217.7215,218.5006,11581.0
2018-09-20 11:00:00,232.81,233.16,232.51,232.9,6636.0,218.5194,218.8479,218.2378,218.6038,6636.0
2018-09-20 11:30:00,232.94,233.54,232.79,233.23,5551.0,218.6414,219.2045,218.5006,218.9136,5551.0
2018-09-20 12:00:00,233.25,233.25,232.54,232.84,7091.0,218.9323,218.9323,218.2659,218.5475,7091.0
2018-09-20 12:30:00,232.85,234.01,232.85,233.53,28223.0,218.5569,219.6457,218.5569,219.1952,28223.0
2018-09-20 13:00:00,233.62,234.27,233.35,233.36,12464.0,219.2796,219.8897,219.0262,219.0356,12464.0
2018-09-20 13:30:00,233.49,234.1,233.43,234.1,5600.0,219.1576,219.7302,219.1013,219.7302,5600.0
2018-09-20 14:00:00,233.93,234.08,233.8,233.83,9585.0,219.5706,219.7114,219.4486,219.4767,9585.0
2018-09-20 14:30:00,233.8,233.8,233.42,233.58,6977.0,219.4486,219.4486,219.0919,219.2421,6977.0
2018-09-20 15:00:00,233.58,233.91,233.33,233.41,8338.0,219.2421,219.5518,219.0074,219.0825,8338.0
2018-09-20 15:30:00,233.43,233.48,232.87,233.3,28542.0,219.1013,219.1482,218.5757,218.9793,28542.0
2018-09-21 09:30:00,234.0,234.76,233.07,234.22,54718.0,219.6363,220.3497,218.7634,219.8428,54718.0
2018-09-21 10:00:00,234.25,234.38,233.64,234.16,9711.0,219.871,219.993,219.2984,219.7865,9711.0
2018-09-21 10:30:00,233.98,234.17,233.36,233.88,5265.0,219.6175,219.7959,219.0356,219.5237,5265.0
2018-09-21 11:00:00,233.69,233.69,233.19,233.32,3925.0,219.3453,219.3453,218.876,218.9981,3925.0
2018-09-21 11:30:00,233.32,233.32,232.3,232.3,20278.0,218.9981,218.9981,218.0407,218.0407,20278.0
2018-09-21 12:00:00,232.26,232.31,231.73,231.82,8666.0,218.0031,218.0501,217.5057,217.5901,8666.0
2018-09-21 12:30:00,231.78,231.81,231.27,231.6,6907.0,217.5526,217.5807,217.0739,217.3836,6907.0
2018-09-21 13:00:00,231.61,232.15,231.46,231.95,15273.0,217.393,217.8999,217.2522,217.7121,15273.0
2018-09-21 13:30:00,232.04,232.68,232.04,232.45,11091.0,217.7966,218.3973,217.7966,218.1815,11091.0
2018-09-21 14:00:00,232.5,232.5,231.92,232.18,8406.0,218.2284,218.2284,217.684,217.928,8406.0
2018-09-21 14:30:00,232.33,232.45,231.75,231.89,12379.0,218.0688,218.1815,217.5244,217.6558,12379.0
2018-09-21 15:00:00,231.91,232.28,231.8,232.1,13806.0,217.6746,218.0219,217.5714,217.8529,13806.0
2018-09-21 15:30:00,232.08,232.19,230.97,231.4,50089.0,217.8342,217.9374,216.7923,217.1959,50089.0
2018-09-24 09:30:00,231.21,232.5,229.85,230.59,10822.0,217.0176,218.2284,215.7411,216.4356,10822.0
2018-09-24 10:00:00,230.39,231.9,230.38,231.12,18372.0,216.2479,217.6652,216.2385,216.9331,18372.0
2018-09-24 10:30:00,231.38,231.65,230.66,231.36,16255.0,217.1771,217.4306,216.5013,217.1584,16255.0
2018-09-24 11:00:00,231.24,232.42,230.95,232.25,14661.0,217.0457,218.1533,216.7735,217.9937,14661.0
2018-09-24 11:30:00,232.24,232.24,231.3,231.52,12227.0,217.9843,217.9843,217.102,217.3085,12227.0
2018-09-24 12:00:00,231.71,231.8,231.02,231.3,12174.0,217.4869,217.5714,216.8392,217.102,12174.0
2018-09-24 12:30:00,231.43,232.32,231.33,232.06,20781.0,217.2241,218.0594,217.1302,217.8154,20781.0
2018-09-24 13:00:00,232.0,232.27,231.69,232.02,11532.0,217.7591,218.0125,217.4681,217.7779,11532.0
2018-09-24 13:30:00,232.08,232.85,232.07,232.44,17377.0,217.8342,218.5569,217.8248,218.1721,17377.0
2018-09-24 14:00:00,232.37,232.37,231.48,231.48,19124.0,218.1064,218.1064,217.271,217.271,19124.0
2018-09-24 14:30:00,231.41,231.72,231.02,231.12,30553.0,217.2053,217.4963,216.8392,216.9331,30553.0
2018-09-24 15:00:00,231.18,231.83,230.73,231.72,38033.0,216.9894,217.5995,216.567,217.4963,38033.0
2018-09-24 15:30:00,231.71,232.0,231.32,231.75,60342.0,217.4869,217.7591,217.1208,217.5244,60342.0
2018-09-25 09:30:00,218.98,225.88,217.4,221.21,164510.0,205.5383,212.0147,204.0553,207.6314,164510.0
2018-09-25 10:00:00,221.74,223.86,221.31,223.76,27340.0,208.1289,210.1187,207.7253,210.0249,27340.0
2018-09-25 10:30:00,223.56,224.43,222.21,223.43,25895.0,209.8372,210.6538,208.57,209.7151,25895.0
2018-09-25 11:00:00,223.21,226.0,222.77,225.65,38415.0,209.5086,212.1274,209.0956,211.7989,38415.0
2018-09-25 11:30:00,225.76,231.88,225.75,230.59,50532.0,211.9021,217.6464,211.8927,216.4356,50532.0
2018-09-25 12:00:00,231.16,231.44,227.4,229.08,63784.0,216.9706,217.2335,213.4414,215.0183,63784.0
2018-09-25 12:30:00,228.83,228.83,225.28,226.8,48492.0,214.7837,214.7837,211.4516,212.8783,48492.0
2018-09-25 13:00:00,226.65,227.73,225.63,226.75,29771.0,212.7375,213.7512,211.7801,212.8313,29771.0
2018-09-25 13:30:00,226.86,227.5,225.32,226.32,36770.0,212.9346,213.5353,211.4891,212.4277,36770.0
2018-09-25 14:00:00,226.48,226.88,224.8,225.75,27918.0,212.5779,212.9534,211.001,211.8927,27918.0
2018-09-25 14:30:00,225.83,226.21,224.74,225.87,18587.0,211.9678,212.3245,210.9447,212.0054,18587.0
2018-09-25 15:00:00,225.85,226.73,225.15,226.66,37126.0,211.9866,212.8126,211.3296,212.7469,37126.0
2018-09-25 15:30:00,226.64,227.5,226.5,227.25,107019.0,212.7281,213.5353,212.5967,213.3006,107019.0
2018-09-26 09:30:00,227.48,228.94,224.31,228.75,32884.0,213.5165,214.8869,210.5411,214.7086,32884.0
2018-09-26 10:00:00,228.52,229.77,227.22,227.27,67274.0,214.4927,215.666,213.2725,213.3194,67274.0
2018-09-26 10:30:00,227.28,228.39,227.28,227.72,18609.0,213.3288,214.3707,213.3288,213.7418,18609.0
2018-09-26 11:00:00,227.69,228.38,227.57,228.11,17228.0,213.7136,214.3613,213.601,214.1079,17228.0
2018-09-26 11:30:00,228.27,228.3,226.95,227.03,9086.0,214.258,214.2862,213.0191,213.0942,9086.0
2018-09-26 12:00:00,226.96,227.07,226.5,226.98,10181.0,213.0285,213.1317,212.5967,213.0472,10181.0
2018-09-26 12:30:00,227.03,227.3,226.65,226.69,6474.0,213.0942,213.3476,212.7375,212.775,6474.0
2018-09-26 13:00:00,226.69,226.92,226.44,226.92,4994.0,212.775,212.9909,212.5404,212.9909,4994.0
2018-09-26 13:30:00,226.67,226.75,226.29,226.46,6090.0,212.7563,212.8313,212.3996,212.5591,6090.0
2018-09-26 14:00:00,226.57,227.85,226.22,227.85,29521.0,212.6624,213.8638,212.3339,213.8638,29521.0
2018-09-26 14:30:00,228.0,228.16,227.26,227.27,8900.0,214.0046,214.1548,213.31,213.3194,8900.0
2018-09-26 15:00:00,227.37,227.92,227.12,227.15,20818.0,213.4133,213.9295,213.1786,213.2068,20818.0
2018-09-26 15:30:00,227.2,227.28,225.46,225.61,53177.0,213.2537,213.3288,211.6205,211.7613,53177.0
2018-09-27 09:30:00,225.34,225.99,224.54,225.62,16811.0,211.5079,212.118,210.757,211.7707,16811.0
2018-09-27 10:00:00,225.66,226.74,225.42,225.45,12113.0,211.8082,212.822,211.583,211.6111,12113.0
2018-09-27 10:30:00,225.42,226.41,225.42,226.24,19979.0,211.583,212.5122,211.583,212.3526,19979.0
2018-09-27 11:00:00,226.4,226.54,225.61,225.78,19538.0,212.5028,212.6342,211.7613,211.9209,19538.0
2018-09-27 11:30:00,225.71,226.14,225.7,225.98,8518.0,211.8552,212.2588,211.8458,212.1086,8518.0
2018-09-27 12:00:00,225.87,226.04,225.39,225.56,17537.0,212.0054,212.1649,211.5548,211.7144,17537.0
2018-09-27 12:30:00,225.68,225.77,224.88,224.88,14755.0,211.827,211.9115,211.0761,211.0761,14755.0
2018-09-27 13:00:00,224.88,225.06,224.36,224.78,7604.0,211.0761,211.2451,210.588,210.9823,7604.0
2018-09-27 13:30:00,224.62,224.79,224.33,224.35,6413.0,210.8321,210.9917,210.5599,210.5787,6413.0
2018-09-27 14:00:00,224.3,224.38,223.95,223.97,8649.0,210.5317,210.6068,210.2032,210.222,8649.0
2018-09-27 14:30:00,224.17,224.81,223.91,224.5,18525.0,210.4097,211.0104,210.1657,210.7195,18525.0
2018-09-27 15:00:00,224.54,224.72,223.9,224.42,20526.0,210.757,210.9259,210.1563,210.6444,20526.0
2018-09-27 15:30:00,224.34,224.63,223.98,224.27,74602.0,210.5693,210.8415,210.2314,210.5036,74602.0
2018-09-28 09:30:00,223.29,225.39,223.29,225.39,5259.0,209.5837,211.5548,209.5837,211.5548,5259.0
2018-09-28 10:00:00,225.41,225.7,224.57,224.91,7480.0,211.5736,211.8458,210.7852,211.1043,7480.0
2018-09-28 10:30:00,225.14,225.32,224.88,224.88,14858.0,211.3202,211.4891,211.0761,211.0761,14858.0
2018-09-28 11:00:00,224.81,224.81,224.28,224.52,6268.0,211.0104,211.0104,210.513,210.7382,6268.0
2018-09-28 11:30:00,224.52,224.58,224.2,224.2,13800.0,210.7382,210.7945,210.4379,210.4379,13800.0
2018-09-28 12:00:00,224.17,224.52,224.16,224.25,6654.0,210.4097,210.7382,210.4003,210.4848,6654.0
2018-09-28 12:30:00,224.28,224.47,223.89,224.15,6152.0,210.513,210.6913,210.1469,210.3909,6152.0
2018-09-28 13:00:00,224.48,224.59,224.24,224.45,7660.0,210.7007,210.8039,210.4754,210.6725,7660.0
2018-09-28 13:30:00,224.43,224.48,223.91,223.96,7659.0,210.6538,210.7007,210.1657,210.2126,7659.0
2018-09-28 14:00:00,223.9,224.38,223.68,224.19,6021.0,210.1563,210.6068,209.9498,210.4285,6021.0
2018-09-28 14:30:00,224.33,224.66,224.27,224.39,15570.0,210.5599,210.8696,210.5036,210.6162,15570.0
2018-09-28 15:00:00,224.46,224.6,224.11,224.34,9507.0,210.6819,210.8133,210.3534,210.5693,9507.0
2018-09-28 15:30:00,224.05,224.08,223.25,223.71,26752.0,210.2971,210.3252,209.5462,209.9779,26752.0
2018-10-01 09:30:00,225.0,225.0,223.89,224.12,4511.0,211.1888,211.1888,210.1469,210.3628,4511.0
2018-10-01 10:00:00,224.11,225.11,223.73,225.11,19178.0,210.3534,211.292,209.9967,211.292,19178.0
2018-10-01 10:30:00,225.12,225.27,224.49,224.53,6210.0,211.3014,211.4422,210.7101,210.7476,6210.0
2018-10-01 11:00:00,224.53,224.53,223.36,223.64,7834.0,210.7476,210.7476,209.6494,209.9122,7834.0
2018-10-01 11:30:00,223.9,223.98,223.3,223.63,6369.0,210.1563,210.2314,209.5931,209.9029,6369.0
2018-10-01 12:00:00,223.5,223.76,223.12,223.25,3715.0,209.7808,210.0249,209.4242,209.5462,3715.0
2018-10-01 12:30:00,223.25,223.53,223.15,223.53,6410.0,209.5462,209.809,209.4523,209.809,6410.0
2018-10-01 13:00:00,223.52,224.28,223.5,224.28,9935.0,209.7996,210.513,209.7808,210.513,9935.0
2018-10-01 13:30:00,224.3,224.87,224.17,224.56,8697.0,210.5317,211.0667,210.4097,210.7758,8697.0
2018-10-01 14:00:00,224.4,224.53,223.6,224.31,164409.0,210.6256,210.7476,209.8747,210.5411,164409.0
2018-10-01 14:30:00,224.27,225.39,224.27,225.24,16200.0,210.5036,211.5548,210.5036,211.414,16200.0
2018-10-01 15:00:00,225.34,226.11,225.12,225.32,15525.0,211.5079,212.2306,211.3014,211.4891,15525.0
2018-10-01 15:30:00,225.32,225.73,224.8,225.51,24060.0,211.4891,211.874,211.001,211.6675,24060.0
2018-10-02 09:30:00,225.08,225.93,224.84,225.3,8354.0,211.2639,212.0617,211.0386,211.4703,8354.0
2018-10-02 10:00:00,225.55,225.55,224.72,224.82,9920.0,211.705,211.705,210.9259,211.0198,9920.0
2018-10-02 10:30:00,224.82,224.82,223.7,223.79,13545.0,211.0198,211.0198,209.9686,210.053,13545.0
2018-10-02 11:00:00,223.78,224.12,223.61,223.67,10933.0,210.0436,210.3628,209.8841,209.9404,10933.0
2018-10-02 11:30:00,223.7,224.66,223.67,224.62,7320.0,209.9686,210.8696,209.9404,210.8321,7320.0
2018-10-02 12:00:00,224.53,224.62,224.28,224.39,4283.0,210.7476,210.8321,210.513,210.6162,4283.0
2018-10-02 12:30:00,224.46,225.08,224.4,224.81,12158.0,210.6819,211.2639,210.6256,211.0104,12158.0
2018-10-02 13:00:00,224.77,224.86,224.66,224.68,7051.0,210.9729,211.0574,210.8696,210.8884,7051.0
2018-10-02 13:30:00,224.77,225.24,224.77,225.16,9413.0,210.9729,211.414,210.9729,211.3389,9413.0
2018-10-02 14:00:00,225.22,225.3,224.94,225.04,9388.0,211.3953,211.4703,211.1324,211.2263,9388.0
2018-10-02 14:30:00,224.99,225.14,224.72,225.11,13245.0,211.1794,211.3202,210.9259,211.292,13245.0
2018-10-02 15:00:00,225.02,225.02,224.05,224.2,20329.0,211.2075,211.2075,210.2971,210.4379,20329.0
2018-10-02 15:30:00,224.26,224.54,224.02,224.41,40297.0,210.4942,210.757,210.2689,210.635,40297.0
2018-10-03 09:30:00,225.91,227.12,224.69,226.59,10497.0,212.0429,213.1786,210.8978,212.6812,10497.0
2018-10-03 10:00:00,226.64,227.18,226.51,226.55,10716.0,212.7281,213.2349,212.6061,212.6436,10716.0
2018-10-03 10:30:00,226.55,226.55,225.54,225.57,9347.0,212.6436,212.6436,211.6956,211.7238,9347.0
2018-10-03 11:00:00,225.59,226.13,225.25,226.13,9357.0,211.7425,212.2494,211.4234,212.2494,9357.0
2018-10-03 11:30:00,226.1,226.61,225.88,226.46,10641.0,212.2212,212.6999,212.0147,212.5591,10641.0
2018-10-03 12:00:00,226.51,226.52,225.4,225.44,19289.0,212.6061,212.6155,211.5642,211.6018,19289.0
2018-10-03 12:30:00,225.59,225.69,224.85,225.61,9031.0,211.7425,211.8364,211.048,211.7613,9031.0
2018-10-03 13:00:00,225.73,226.61,225.73,226.61,14743.0,211.874,212.6999,211.874,212.6999,14743.0
2018-10-03 13:30:00,226.61,226.71,226.27,226.62,9438.0,212.6999,212.7938,212.3808,212.7093,9438.0
2018-10-03 14:00:00,226.69,226.85,225.99,226.56,19332.0,212.775,212.9252,212.118,212.653,19332.0
2018-10-03 14:30:00,226.61,226.68,225.61,225.85,9432.0,212.6999,212.7656,211.7613,211.9866,9432.0
2018-10-03 15:00:00,225.91,226.15,225.73,225.86,12521.0,212.0429,212.2682,211.874,211.996,12521.0
2018-10-03 15:30:00,225.86,225.98,225.43,225.54,28076.0,211.996,212.1086,211.5924,211.6956,28076.0
2018-10-04 09:30:00,224.86,225.92,224.86,225.16,4107.0,211.0574,212.0523,211.0574,211.3389,4107.0
2018-10-04 10:00:00,225.06,225.23,224.09,224.5,2600.0,211.2451,211.4046,210.3346,210.7195,2600.0
2018-10-04 10:30:00,224.17,224.32,222.97,223.51,15399.0,210.4097,210.5505,209.2834,209.7902,15399.0
2018-10-04 11:00:00,223.59,224.11,222.98,223.09,17388.0,209.8653,210.3534,209.2928,209.396,17388.0
2018-10-04 11:30:00,223.07,223.53,222.95,223.29,9228.0,209.3772,209.809,209.2646,209.5837,9228.0
2018-10-04 12:00:00,223.27,223.27,222.45,222.8,8721.0,209.565,209.565,208.7953,209.1238,8721.0
2018-10-04 12:30:00,222.77,223.26,222.38,222.38,3983.0,209.0956,209.5556,208.7296,208.7296,3983.0
2018-10-04 13:00:00,222.34,222.73,222.2,222.55,4862.0,208.692,209.0581,208.5606,208.8892,4862.0
2018-10-04 13:30:00,222.38,222.68,222.21,222.45,6535.0,208.7296,209.0112,208.57,208.7953,6535.0
2018-10-04 14:00:00,222.46,222.85,222.35,222.54,10400.0,208.8047,209.1707,208.7014,208.8798,10400.0
2018-10-04 14:30:00,222.37,223.09,222.37,223.08,9204.0,208.7202,209.396,208.7202,209.3866,9204.0
2018-10-04 15:00:00,222.97,223.44,222.65,222.65,6609.0,209.2834,209.7245,208.983,208.983,6609.0
2018-10-04 15:30:00,222.59,223.02,222.21,222.54,36989.0,208.9267,209.3303,208.57,208.8798,36989.0
2018-10-05 09:30:00,223.09,223.21,221.89,222.84,16873.0,209.396,209.5086,208.2697,209.1613,16873.0
2018-10-05 10:00:00,222.83,223.78,221.94,223.77,9208.0,209.152,210.0436,208.3166,210.0343,9208.0
2018-10-05 10:30:00,223.66,223.66,223.05,223.55,6043.0,209.931,209.931,209.3585,209.8278,6043.0
2018-10-05 11:00:00,223.56,223.82,222.83,222.83,16539.0,209.8372,210.0812,209.152,209.152,16539.0
2018-10-05 11:30:00,222.8,222.99,222.38,222.68,14111.0,209.1238,209.3021,208.7296,209.0112,14111.0
2018-10-05 12:00:00,222.68,223.13,222.57,222.83,15962.0,209.0112,209.4335,208.9079,209.152,15962.0
2018-10-05 12:30:00,222.65,222.65,222.13,222.16,13111.0,208.983,208.983,208.4949,208.5231,13111.0
2018-10-05 13:00:00,222.16,222.2,221.62,221.62,9583.0,208.5231,208.5606,208.0162,208.0162,9583.0
2018-10-05 13:30:00,221.78,222.49,221.58,222.47,12551.0,208.1664,208.8328,207.9787,208.8141,12551.0
2018-10-05 14:00:00,222.47,222.71,222.12,222.39,29327.0,208.8141,209.0393,208.4855,208.739,29327.0
2018-10-05 14:30:00,222.45,222.77,222.25,222.77,16056.0,208.7953,209.0956,208.6076,209.0956,16056.0
2018-10-05 15:00:00,222.78,223.33,222.76,223.07,8700.0,209.105,209.6213,209.0863,209.3772,8700.0
2018-10-05 15:30:00,223.07,223.31,222.46,222.56,24042.0,209.3772,209.6025,208.8047,208.8985,24042.0
2018-10-08 09:30:00,222.46,223.73,222.22,222.22,6500.0,208.8047,209.9967,208.5794,208.5794,6500.0
2018-10-08 10:00:00,222.22,222.45,221.69,222.41,7048.0,208.5794,208.7953,208.0819,208.7577,7048.0
2018-10-08 10:30:00,222.41,222.57,221.85,221.85,2815.0,208.7577,208.9079,208.2321,208.2321,2815.0
2018-10-08 11:00:00,221.85,221.85,220.85,220.92,8155.0,208.2321,208.2321,207.2935,207.3592,8155.0
2018-10-08 11:30:00,220.91,220.91,219.5,219.75,8738.0,207.3498,207.3498,206.0264,206.261,8738.0
2018-10-08 12:00:00,219.76,219.85,219.14,219.85,9721.0,206.2704,206.3549,205.6885,206.3549,9721.0
2018-10-08 12:30:00,219.75,219.75,218.68,218.68,9490.0,206.261,206.261,205.2567,205.2567,9490.0
2018-10-08 13:00:00,218.91,219.03,218.27,218.38,19086.0,205.4726,205.5852,204.8719,204.9751,19086.0
2018-10-08 13:30:00,218.32,219.11,218.32,219.09,10905.0,204.9188,205.6603,204.9188,205.6415,10905.0
2018-10-08 14:00:00,219.01,219.84,219.01,219.31,31099.0,205.5664,206.3455,205.5664,205.848,31099.0
2018-10-08 14:30:00,219.39,220.27,219.31,220.04,25128.0,205.9231,206.7491,205.848,206.5332,25128.0
2018-10-08 15:00:00,220.03,220.34,219.53,219.54,30087.0,206.5238,206.8148,206.0545,206.0639,30087.0
2018-10-08 15:30:00,219.61,220.22,219.49,219.59,59649.0,206.1296,206.7022,206.017,206.1108,59649.0
2018-10-09 09:30:00,219.41,222.16,219.41,221.63,6515.0,205.9419,208.5231,205.9419,208.0256,6515.0
2018-10-09 10:00:00,221.64,223.09,221.63,223.09,11636.0,208.035,209.396,208.0256,209.396,11636.0
2018-10-09 10:30:00,222.87,223.24,221.49,221.95,11417.0,209.1895,209.5368,207.8942,208.326,11417.0
2018-10-09 11:00:00,222.09,222.98,221.95,222.79,9224.0,208.4574,209.2928,208.326,209.1144,9224.0
2018-10-09 11:30:00,222.71,223.19,222.62,222.63,10558.0,209.0393,209.4899,208.9549,208.9642,10558.0
2018-10-09 12:00:00,222.78,223.09,222.47,222.97,5710.0,209.105,209.396,208.8141,209.2834,5710.0
2018-10-09 12:30:00,222.87,223.01,222.26,222.38,5962.0,209.1895,209.3209,208.617,208.7296,5962.0
2018-10-09 13:00:00,222.38,222.86,222.2,222.84,5011.0,208.7296,209.1801,208.5606,209.1613,5011.0
2018-10-09 13:30:00,222.45,222.87,221.81,222.56,8012.0,208.7953,209.1895,208.1946,208.8985,8012.0
2018-10-09 14:00:00,222.5,223.14,222.26,223.14,9000.0,208.8422,209.4429,208.617,209.4429,9000.0
2018-10-09 14:30:00,223.0,223.54,222.86,223.52,7525.0,209.3115,209.8184,209.1801,209.7996,7525.0
2018-10-09 15:00:00,223.44,223.44,222.87,223.07,9974.0,209.7245,209.7245,209.1895,209.3772,9974.0
2018-10-09 15:30:00,223.07,223.16,222.29,222.31,36264.0,209.3772,209.4617,208.6451,208.6639,36264.0
2018-10-10 09:30:00,222.1,222.3,220.88,220.88,6897.0,208.4668,208.6545,207.3217,207.3217,6897.0
2018-10-10 10:00:00,220.88,222.06,219.6,221.86,13208.0,207.3217,208.4292,206.1202,208.2415,13208.0
2018-10-10 10:30:00,221.65,221.83,220.91,221.12,14481.0,208.0444,208.2133,207.3498,207.5469,14481.0
2018-10-10 11:00:00,221.09,221.45,220.02,220.67,16151.0,207.5188,207.8567,206.5145,207.1246,16151.0
2018-10-10 11:30:00,220.39,220.39,219.67,219.77,10948.0,206.8617,206.8617,206.1859,206.2798,10948.0
2018-10-10 12:00:00,219.67,220.08,219.25,219.42,9323.0,206.1859,206.5708,205.7917,205.9513,9323.0
2018-10-10 12:30:00,219.45,219.9,218.88,219.62,12582.0,205.9794,206.4018,205.4444,206.139,12582.0
2018-10-10 13:00:00,219.24,219.92,218.94,219.59,54347.0,205.7823,206.4206,205.5007,206.1108,54347.0
2018-10-10 13:30:00,219.69,219.77,219.05,219.08,15565.0,206.2047,206.2798,205.604,205.6322,15565.0
2018-10-10 14:00:00,219.23,219.3,218.2,218.48,13455.0,205.7729,205.8386,204.8062,205.069,13455.0
2018-10-10 14:30:00,218.59,218.67,217.8,218.14,15862.0,205.1722,205.2473,204.4307,204.7499,15862.0
2018-10-10 15:00:00,218.04,218.04,217.03,217.84,19948.0,204.656,204.656,203.708,204.4683,19948.0
2018-10-10 15:30:00,217.77,217.77,215.35,215.59,56020.0,204.4026,204.4026,202.1311,202.3564,56020.0
2018-10-11 09:30:00,214.39,218.16,213.3,217.2,19731.0,201.23,204.7686,200.2069,203.8676,19731.0
2018-10-11 10:00:00,217.16,218.15,215.22,216.42,26152.0,203.83,204.7592,202.0091,203.1354,26152.0
2018-10-11 10:30:00,216.78,216.84,214.56,214.89,17761.0,203.4733,203.5296,201.3896,201.6993,17761.0
2018-10-11 11:00:00,214.88,215.25,213.66,215.0,15097.0,201.69,202.0372,200.5448,201.8026,15097.0
2018-10-11 11:30:00,215.12,215.25,214.31,214.8,19988.0,201.9152,202.0372,201.1549,201.6149,19988.0
2018-10-11 12:00:00,215.18,215.25,214.35,214.88,28515.0,201.9715,202.0372,201.1925,201.69,28515.0
2018-10-11 12:30:00,214.8,215.03,214.11,214.9,15676.0,201.6149,201.8308,200.9672,201.7087,15676.0
2018-10-11 13:00:00,214.73,215.45,214.02,214.39,17189.0,201.5492,202.225,200.8828,201.23,17189.0
2018-10-11 13:30:00,214.52,214.81,213.38,214.32,19002.0,201.3521,201.6243,200.282,201.1643,19002.0
2018-10-11 14:00:00,214.25,214.46,213.21,213.39,20318.0,201.0986,201.2957,200.1225,200.2914,20318.0
2018-10-11 14:30:00,213.28,213.28,210.79,211.65,32619.0,200.1882,200.1882,197.851,198.6582,32619.0
2018-10-11 15:00:00,211.79,213.95,211.63,213.09,25448.0,198.7896,200.817,198.6395,200.0098,25448.0
2018-10-11 15:30:00,213.02,213.63,211.67,211.77,78191.0,199.9441,200.5167,198.677,198.7709,78191.0
2018-10-12 09:30:00,215.06,218.76,213.01,214.71,35810.0,201.8589,205.3318,199.9347,201.5304,35810.0
2018-10-12 10:00:00,214.63,215.49,212.84,213.07,29004.0,201.4553,202.2625,199.7752,199.9911,29004.0
2018-10-12 10:30:00,212.99,213.72,212.37,213.36,31575.0,199.916,200.6012,199.334,200.2633,31575.0
2018-10-12 11:00:00,213.5,214.1,212.92,213.33,13677.0,200.3947,200.9578,199.8503,200.2351,13677.0
2018-10-12 11:30:00,213.27,213.78,212.8,213.17,21944.0,200.1788,200.6575,199.7376,200.0849,21944.0
2018-10-12 12:00:00,213.13,213.22,211.92,212.18,26598.0,200.0474,200.1319,198.9117,199.1557,26598.0
2018-10-12 12:30:00,212.09,212.4,211.25,212.06,20019.0,199.0712,199.3622,198.2828,199.0431,20019.0
2018-10-12 13:00:00,212.04,213.56,211.95,212.7,15734.0,199.0243,200.451,198.9398,199.6438,15734.0
2018-10-12 13:30:00,212.68,213.25,212.23,212.23,21560.0,199.625,200.16,199.2026,199.2026,21560.0
2018-10-12 14:00:00,212.22,212.61,211.46,212.61,12457.0,199.1932,199.5593,198.4799,199.5593,12457.0
2018-10-12 14:30:00,212.59,213.03,211.6,212.92,25963.0,199.5405,199.9535,198.6113,199.8503,25963.0
2018-10-12 15:00:00,213.03,213.05,211.66,212.8,36793.0,199.9535,199.9723,198.6676,199.7376,36793.0
2018-10-12 15:30:00,212.8,213.25,212.32,212.81,68700.0,199.7376,200.16,199.2871,199.747,68700.0
2018-10-15 09:30:00,212.24,212.24,210.11,210.64,12653.0,199.212,199.212,197.2128,197.7102,12653.0
2018-10-15 10:00:00,210.74,211.48,210.3,210.94,12243.0,197.8041,198.4987,197.3911,197.9918,12243.0
2018-10-15 10:30:00,210.94,211.77,210.71,211.52,12723.0,197.9918,198.7709,197.7759,198.5362,12723.0
2018-10-15 11:00:00,211.46,212.58,211.37,212.58,10060.0,198.4799,199.5311,198.3954,199.5311,10060.0
2018-10-15 11:30:00,212.08,212.08,210.31,210.75,12492.0,199.0618,199.0618,197.4005,197.8135,12492.0
2018-10-15 12:00:00,210.41,211.62,210.25,211.62,14095.0,197.4943,198.6301,197.3442,198.6301,14095.0
2018-10-15 12:30:00,211.41,211.41,210.29,211.24,8845.0,198.433,198.433,197.3817,198.2734,8845.0
2018-10-15 13:00:00,211.26,212.1,211.0,211.02,8448.0,198.2922,199.0806,198.0481,198.0669,8448.0
2018-10-15 13:30:00,211.5,212.18,211.5,212.09,9600.0,198.5174,199.1557,198.5174,199.0712,9600.0
2018-10-15 14:00:00,211.78,212.33,211.3,211.44,11315.0,198.7802,199.2965,198.3297,198.4611,11315.0
2018-10-15 14:30:00,211.4,213.31,211.23,212.94,10524.0,198.4236,200.2163,198.264,199.869,10524.0
2018-10-15 15:00:00,212.94,213.33,211.56,212.08,29156.0,199.869,200.2351,198.5738,199.0618,29156.0
2018-10-15 15:30:00,212.11,212.39,211.5,211.54,66985.0,199.09,199.3528,198.5174,198.555,66985.0
2018-10-16 09:30:00,212.95,213.88,211.79,213.37,6739.0,199.8784,200.7513,198.7896,200.2726,6739.0
2018-10-16 10:00:00,213.59,214.2,213.05,213.67,17396.0,200.4791,201.0517,199.9723,200.5542,17396.0
2018-10-16 10:30:00,213.94,214.67,213.37,214.35,10920.0,200.8077,201.4929,200.2726,201.1925,10920.0
2018-10-16 11:00:00,214.41,215.54,213.96,215.07,8859.0,201.2488,202.3094,200.8264,201.8683,8859.0
2018-10-16 11:30:00,215.38,215.59,214.8,215.16,7900.0,202.1593,202.3564,201.6149,201.9528,7900.0
2018-10-16 12:00:00,215.42,215.56,215.1,215.54,10352.0,202.1968,202.3282,201.8965,202.3094,10352.0
2018-10-16 12:30:00,215.45,216.37,215.22,216.27,10016.0,202.225,203.0885,202.0091,202.9946,10016.0
2018-10-16 13:00:00,216.27,216.62,215.9,216.55,12102.0,202.9946,203.3232,202.6473,203.2575,12102.0
2018-10-16 13:30:00,216.63,217.02,216.43,216.43,8754.0,203.3325,203.6986,203.1448,203.1448,8754.0
2018-10-16 14:00:00,216.6,216.83,215.91,216.63,11184.0,203.3044,203.5203,202.6567,203.3325,11184.0
2018-10-16 14:30:00,216.5,216.92,216.15,216.35,8749.0,203.2105,203.6047,202.882,203.0697,8749.0
2018-10-16 15:00:00,216.35,216.85,216.15,216.56,10543.0,203.0697,203.539,202.882,203.2668,10543.0
2018-10-16 15:30:00,216.57,217.41,216.45,217.12,29237.0,203.2762,204.0647,203.1636,203.7925,29237.0
2018-10-17 09:30:00,216.83,218.17,215.05,215.44,4277.0,203.5203,204.778,201.8495,202.2156,4277.0
2018-10-17 10:00:00,215.35,215.77,214.69,215.77,15602.0,202.1311,202.5253,201.5116,202.5253,15602.0
2018-10-17 10:30:00,215.56,216.36,214.47,216.3,5650.0,202.3282,203.0791,201.3051,203.0228,5650.0
2018-10-17 11:00:00,216.45,217.04,215.29,217.04,5008.0,203.1636,203.7174,202.0748,203.7174,5008.0
2018-10-17 11:30:00,217.27,217.66,216.13,217.19,5260.0,203.9333,204.2993,202.8632,203.8582,5260.0
2018-10-17 12:00:00,217.31,217.85,217.14,217.47,4526.0,203.9708,204.4777,203.8112,204.121,4526.0
2018-10-17 12:30:00,217.34,217.79,217.07,217.63,5552.0,203.999,204.4213,203.7455,204.2712,5552.0
2018-10-17 13:00:00,217.57,218.13,217.15,217.66,4761.0,204.2148,204.7405,203.8206,204.2993,4761.0
2018-10-17 13:30:00,217.81,218.36,217.5,217.73,3714.0,204.4401,204.9563,204.1491,204.365,3714.0
2018-10-17 14:00:00,217.69,217.86,217.03,217.17,4765.0,204.3275,204.487,203.708,203.8394,4765.0
2018-10-17 14:30:00,217.08,218.41,217.03,218.4,4789.0,203.7549,205.0033,203.708,204.9939,4789.0
2018-10-17 15:00:00,218.27,218.27,217.12,218.1,6499.0,204.8719,204.8719,203.7925,204.7123,6499.0
2018-10-17 15:30:00,217.84,217.9,217.25,217.53,19454.0,204.4683,204.5246,203.9145,204.1773,19454.0
2018-10-18 09:30:00,217.16,218.26,217.16,218.26,8102.0,203.83,204.8625,203.83,204.8625,8102.0
2018-10-18 10:00:00,218.16,220.07,217.6,219.75,14451.0,204.7686,206.5614,204.243,206.261,14451.0
2018-10-18 10:30:00,220.01,220.01,218.74,219.31,10910.0,206.5051,206.5051,205.313,205.848,10910.0
2018-10-18 11:00:00,219.34,219.38,217.63,217.63,8319.0,205.8762,205.9137,204.2712,204.2712,8319.0
2018-10-18 11:30:00,217.7,217.9,216.99,217.15,23863.0,204.3369,204.5246,203.6704,203.8206,23863.0
2018-10-18 12:00:00,217.27,218.22,217.17,217.79,16484.0,203.9333,204.8249,203.8394,204.4213,16484.0
2018-10-18 12:30:00,217.93,218.21,217.55,217.74,5893.0,204.5527,204.8156,204.1961,204.3744,5893.0
2018-10-18 13:00:00,217.8,217.97,216.6,216.6,15535.0,204.4307,204.5903,203.3044,203.3044,15535.0
2018-10-18 13:30:00,216.69,217.57,216.3,217.44,28371.0,203.3889,204.2148,203.0228,204.0928,28371.0
2018-10-18 14:00:00,217.41,218.84,217.2,218.49,36656.0,204.0647,205.4069,203.8676,205.0784,36656.0
2018-10-18 14:30:00,218.47,219.32,218.36,219.13,14764.0,205.0596,205.8574,204.9563,205.6791,14764.0
2018-10-18 15:00:00,219.16,219.16,217.71,218.14,29513.0,205.7072,205.7072,204.3462,204.7499,29513.0
2018-10-18 15:30:00,218.02,218.8,217.18,217.49,51996.0,204.6372,205.3693,203.8488,204.1398,51996.0
2018-10-19 09:30:00,217.96,219.47,217.4,219.16,5061.0,204.5809,205.9982,204.0553,205.7072,5061.0
2018-10-19 10:00:00,219.35,220.83,219.19,220.64,12757.0,205.8856,207.2747,205.7354,207.0964,12757.0
2018-10-19 10:30:00,220.33,220.65,219.72,220.3,12833.0,206.8054,207.1058,206.2329,206.7773,12833.0
2018-10-19 11:00:00,220.3,220.7,219.69,219.97,11148.0,206.7773,207.1527,206.2047,206.4675,11148.0
2018-10-19 11:30:00,220.11,220.23,219.63,220.02,7424.0,206.5989,206.7116,206.1484,206.5145,7424.0
2018-10-19 12:00:00,220.18,220.25,219.04,219.27,12496.0,206.6646,206.7303,205.5946,205.8105,12496.0
2018-10-19 12:30:00,219.26,219.99,218.29,219.86,11004.0,205.8011,206.4863,204.8906,206.3643,11004.0
2018-10-19 13:00:00,219.73,220.35,219.01,220.03,13205.0,206.2423,206.8242,205.5664,206.5238,13205.0
2018-10-19 13:30:00,220.14,220.63,219.2,219.35,20834.0,206.6271,207.087,205.7448,205.8856,20834.0
2018-10-19 14:00:00,219.25,219.67,218.1,219.38,8647.0,205.7917,206.1859,204.7123,205.9137,8647.0
2018-10-19 14:30:00,219.31,220.36,219.31,219.45,9888.0,205.848,206.8336,205.848,205.9794,9888.0
2018-10-19 15:00:00,219.73,220.36,218.86,220.2,25438.0,206.2423,206.8336,205.4257,206.6834,25438.0
2018-10-19 15:30:00,220.26,220.47,219.69,219.74,45824.0,206.7397,206.9368,206.2047,206.2516,45824.0
2018-10-22 09:30:00,220.42,221.47,220.1,220.64,13355.0,206.8899,207.8754,206.5895,207.0964,13355.0
2018-10-22 10:00:00,220.75,221.79,220.39,221.44,10994.0,207.1996,208.1758,206.8617,207.8473,10994.0
2018-10-22 10:30:00,221.56,223.55,221.4,223.27,13515.0,207.9599,209.8278,207.8097,209.565,13515.0
2018-10-22 11:00:00,223.12,223.66,222.66,223.16,19493.0,209.4242,209.931,208.9924,209.4617,19493.0
2018-10-22 11:30:00,223.06,223.55,222.59,223.06,16844.0,209.3678,209.8278,208.9267,209.3678,16844.0
2018-10-22 12:00:00,223.09,223.45,222.72,222.99,8963.0,209.396,209.7339,209.0487,209.3021,8963.0
2018-10-22 12:30:00,223.18,223.6,223.02,223.6,12936.0,209.4805,209.8747,209.3303,209.8747,12936.0
2018-10-22 13:00:00,223.64,224.16,223.21,223.21,15238.0,209.9122,210.4003,209.5086,209.5086,15238.0
2018-10-22 13:30:00,223.29,223.8,223.09,223.44,12759.0,209.5837,210.0624,209.396,209.7245,12759.0
2018-10-22 14:00:00,223.45,223.6,222.53,222.77,12199.0,209.7339,209.8747,208.8704,209.0956,12199.0
2018-10-22 14:30:00,222.64,222.79,221.22,221.5,21798.0,208.9736,209.1144,207.6408,207.9036,21798.0
2018-10-22 15:00:00,221.49,222.0,220.65,221.23,25291.0,207.8942,208.3729,207.1058,207.6502,25291.0
2018-10-22 15:30:00,221.25,221.51,220.78,220.9,44829.0,207.6689,207.913,207.2278,207.3404,44829.0
2018-10-23 09:30:00,217.3,218.9,213.03,217.59,3277.0,203.9614,205.4632,199.9535,204.2336,3277.0
2018-10-23 10:00:00,217.42,217.49,216.24,217.24,31904.0,204.074,204.1398,202.9665,203.9051,31904.0
2018-10-23 10:30:00,217.24,217.6,215.83,215.83,19774.0,203.9051,204.243,202.5816,202.5816,19774.0
2018-10-23 11:00:00,216.11,217.05,215.6,216.91,15934.0,202.8445,203.7268,202.3658,203.5954,15934.0
2018-10-23 11:30:00,216.9,217.61,216.14,216.43,14394.0,203.586,204.2524,202.8726,203.1448,14394.0
2018-10-23 12:00:00,216.75,217.66,216.65,217.64,9428.0,203.4452,204.2993,203.3513,204.2805,9428.0
2018-10-23 12:30:00,217.73,218.3,217.41,217.67,7404.0,204.365,204.9,204.0647,204.3087,7404.0
2018-10-23 13:00:00,217.63,218.41,217.54,217.95,9180.0,204.2712,205.0033,204.1867,204.5715,9180.0
2018-10-23 13:30:00,218.3,218.3,217.34,217.84,6305.0,204.9,204.9,203.999,204.4683,6305.0
2018-10-23 14:00:00,218.09,219.0,217.86,218.64,16410.0,204.7029,205.5571,204.487,205.2192,16410.0
2018-10-23 14:30:00,218.64,219.0,218.4,218.51,14263.0,205.2192,205.5571,204.9939,205.0971,14263.0
2018-10-23 15:00:00,218.46,219.22,218.21,218.86,15004.0,205.0502,205.7636,204.8156,205.4257,15004.0
2018-10-23 15:30:00,218.89,219.05,217.71,218.17,34972.0,205.4538,205.604,204.3462,204.778,34972.0
2018-10-24 09:30:00,218.2,220.8,218.2,219.63,8227.0,204.8062,207.2466,204.8062,206.1484,8227.0
2018-10-24 10:00:00,219.86,220.65,219.73,220.08,4430.0,206.3643,207.1058,206.2423,206.5708,4430.0
2018-10-24 10:30:00,220.08,220.51,219.17,219.17,7125.0,206.5708,206.9744,205.7166,205.7166,7125.0
2018-10-24 11:00:00,219.01,219.19,218.42,218.95,5989.0,205.5664,205.7354,205.0127,205.5101,5989.0
2018-10-24 11:30:00,218.71,219.94,218.51,219.76,16967.0,205.2849,206.4394,205.0971,206.2704,16967.0
2018-10-24 12:00:00,219.75,219.75,218.62,218.76,9122.0,206.261,206.261,205.2004,205.3318,9122.0
2018-10-24 12:30:00,218.56,218.63,217.63,218.46,7016.0,205.1441,205.2098,204.2712,205.0502,7016.0
2018-10-24 13:00:00,218.25,218.25,217.51,217.58,7324.0,204.8531,204.8531,204.1585,204.2242,7324.0
2018-10-24 13:30:00,217.57,218.15,217.38,217.81,7929.0,204.2148,204.7592,204.0365,204.4401,7929.0
2018-10-24 14:00:00,217.59,218.51,217.31,218.34,9821.0,204.2336,205.0971,203.9708,204.9376,9821.0
2018-10-24 14:30:00,218.44,218.56,217.43,217.7,15495.0,205.0314,205.1441,204.0834,204.3369,15495.0
2018-10-24 15:00:00,217.63,217.65,216.41,216.41,15354.0,204.2712,204.2899,203.126,203.126,15354.0
2018-10-24 15:30:00,216.41,217.01,215.0,215.18,39654.0,203.126,203.6892,201.8026,201.9715,39654.0
2018-10-25 09:30:00,216.84,217.33,215.41,216.67,8913.0,203.5296,203.9896,202.1874,203.3701,8913.0
2018-10-25 10:00:00,216.6,217.52,215.52,216.23,6843.0,203.3044,204.1679,202.2907,202.9571,6843.0
2018-10-25 10:30:00,216.77,217.93,216.26,216.26,10330.0,203.4639,204.5527,202.9853,202.9853,10330.0
2018-10-25 11:00:00,216.06,216.44,215.67,216.03,13740.0,202.7975,203.1542,202.4315,202.7694,13740.0
2018-10-25 11:30:00,216.04,217.37,215.77,216.68,8775.0,202.7788,204.0271,202.5253,203.3795,8775.0
2018-10-25 12:00:00,216.89,217.04,216.09,216.9,4524.0,203.5766,203.7174,202.8257,203.586,4524.0
2018-10-25 12:30:00,216.92,217.27,216.66,217.0,3776.0,203.6047,203.9333,203.3607,203.6798,3776.0
2018-10-25 13:00:00,217.0,217.22,216.8,217.0,6400.0,203.6798,203.8863,203.4921,203.6798,6400.0
2018-10-25 13:30:00,217.0,217.41,216.72,217.06,17953.0,203.6798,204.0647,203.417,203.7361,17953.0
2018-10-25 14:00:00,217.1,217.16,216.64,217.01,18225.0,203.7737,203.83,203.3419,203.6892,18225.0
2018-10-25 14:30:00,216.98,217.56,216.55,216.63,30071.0,203.6611,204.2055,203.2575,203.3325,30071.0
2018-10-25 15:00:00,216.64,217.06,216.46,216.74,8496.0,203.3419,203.7361,203.173,203.4358,8496.0
2018-10-25 15:30:00,216.91,217.03,215.66,215.75,41909.0,203.5954,203.708,202.4221,202.5066,41909.0
2018-10-26 09:30:00,212.97,213.73,211.96,213.73,2052.0,199.8972,200.6106,198.9492,200.6106,2052.0
2018-10-26 10:00:00,213.26,214.6,211.95,213.73,16008.0,200.1694,201.4271,198.9398,200.6106,16008.0
2018-10-26 10:30:00,213.73,213.87,211.38,211.78,10146.0,200.6106,200.742,198.4048,198.7802,10146.0
2018-10-26 11:00:00,212.03,212.94,211.85,212.8,12957.0,199.0149,199.869,198.846,199.7376,12957.0
2018-10-26 11:30:00,212.89,213.67,212.35,212.99,20921.0,199.8221,200.5542,199.3153,199.916,20921.0
2018-10-26 12:00:00,213.09,213.9,213.0,213.05,16663.0,200.0098,200.7701,199.9254,199.9723,16663.0
2018-10-26 12:30:00,213.07,214.71,213.07,213.97,9579.0,199.9911,201.5304,199.9911,200.8358,9579.0
2018-10-26 13:00:00,214.01,215.35,214.01,214.49,9888.0,200.8734,202.1311,200.8734,201.3239,9888.0
2018-10-26 13:30:00,214.41,215.51,213.77,215.36,7762.0,201.2488,202.2813,200.6481,202.1405,7762.0
2018-10-26 14:00:00,215.55,215.59,214.24,215.04,6841.0,202.3188,202.3564,201.0892,201.8401,6841.0
2018-10-26 14:30:00,214.63,215.21,212.99,212.99,11256.0,201.4553,201.9997,199.916,199.916,11256.0
2018-10-26 15:00:00,213.0,213.73,212.78,212.78,31273.0,199.9254,200.6106,199.7189,199.7189,31273.0
2018-10-26 15:30:00,212.71,213.95,212.39,213.32,43401.0,199.6532,200.817,199.3528,200.2257,43401.0
2018-10-29 09:30:00,215.94,217.67,215.94,216.79,11797.0,202.6849,204.3087,202.6849,203.4827,11797.0
2018-10-29 10:00:00,216.8,218.05,216.74,217.52,9980.0,203.4921,204.6654,203.4358,204.1679,9980.0
2018-10-29 10:30:00,217.39,217.53,216.51,216.97,8816.0,204.0459,204.1773,203.2199,203.6517,8816.0
2018-10-29 11:00:00,216.99,217.24,216.57,216.62,5608.0,203.6704,203.9051,203.2762,203.3232,5608.0
2018-10-29 11:30:00,216.63,216.68,215.18,215.24,10164.0,203.3325,203.3795,201.9715,202.0279,10164.0
2018-10-29 12:00:00,215.36,215.38,214.78,215.18,10296.0,202.1405,202.1593,201.5961,201.9715,10296.0
2018-10-29 12:30:00,215.06,215.83,214.65,215.06,10819.0,201.8589,202.5816,201.4741,201.8589,10819.0
2018-10-29 13:00:00,215.11,216.03,215.11,215.51,7657.0,201.9058,202.7694,201.9058,202.2813,7657.0
2018-10-29 13:30:00,215.75,216.35,215.58,215.68,12251.0,202.5066,203.0697,202.347,202.4409,12251.0
2018-10-29 14:00:00,215.52,215.93,214.22,214.29,13234.0,202.2907,202.6755,201.0705,201.1362,13234.0
2018-10-29 14:30:00,214.2,214.2,212.78,213.0,16352.0,201.0517,201.0517,199.7189,199.9254,16352.0
2018-10-29 15:00:00,213.17,213.17,211.42,211.91,26190.0,200.0849,200.0849,198.4423,198.9023,26190.0
2018-10-29 15:30:00,211.8,212.92,210.62,212.8,61791.0,198.799,199.8503,197.6915,199.7376,61791.0
2018-10-30 09:30:00,214.37,216.0,214.37,215.95,6981.0,201.2113,202.7412,201.2113,202.6943,6981.0
2018-10-30 10:00:00,215.94,216.18,215.49,215.72,8006.0,202.6849,202.9102,202.2625,202.4784,8006.0
2018-10-30 10:30:00,215.56,215.72,214.34,214.75,7127.0,202.3282,202.4784,201.1831,201.5679,7127.0
2018-10-30 11:00:00,214.9,216.98,214.33,216.76,8881.0,201.7087,203.6611,201.1737,203.4546,8881.0
2018-10-30 11:30:00,217.08,218.25,217.03,217.18,10610.0,203.7549,204.8531,203.708,203.8488,10610.0
2018-10-30 12:00:00,217.03,217.84,216.46,217.56,7248.0,203.708,204.4683,203.173,204.2055,7248.0
2018-10-30 12:30:00,217.46,218.09,217.06,217.22,5880.0,204.1116,204.7029,203.7361,203.8863,5880.0
2018-10-30 13:00:00,217.11,217.6,216.48,216.73,6240.0,203.7831,204.243,203.1917,203.4264,6240.0
2018-10-30 13:30:00,216.97,217.03,216.09,216.99,6360.0,203.6517,203.708,202.8257,203.6704,6360.0
2018-10-30 14:00:00,217.06,217.07,216.05,217.0,7294.0,203.7361,203.7455,202.7881,203.6798,7294.0
2018-10-30 14:30:00,216.88,218.01,216.41,217.64,9466.0,203.5672,204.6278,203.126,204.2805,9466.0
2018-10-30 15:00:00,217.54,218.55,217.24,218.55,10158.0,204.1867,205.1347,203.9051,205.1347,10158.0
2018-10-30 15:30:00,218.54,218.87,217.76,218.44,33891.0,205.1253,205.435,204.3932,205.0314,33891.0
2018-10-31 09:30:00,219.92,223.16,219.92,223.16,7246.0,206.4206,209.4617,206.4206,209.4617,7246.0
2018-10-31 10:00:00,223.16,223.17,221.96,222.7,6981.0,209.4617,209.4711,208.3354,209.0299,6981.0
2018-10-31 10:30:00,222.47,222.97,221.84,222.44,6747.0,208.8141,209.2834,208.2227,208.7859,6747.0
2018-10-31 11:00:00,222.15,222.81,221.49,222.72,7986.0,208.5137,209.1332,207.8942,209.0487,7986.0
2018-10-31 11:30:00,222.71,222.86,221.66,222.28,5319.0,209.0393,209.1801,208.0538,208.6357,5319.0
2018-10-31 12:00:00,222.02,222.96,221.78,222.76,5858.0,208.3917,209.274,208.1664,209.0863,5858.0
2018-10-31 12:30:00,223.09,223.37,222.49,223.37,9090.0,209.396,209.6588,208.8328,209.6588,9090.0
2018-10-31 13:00:00,223.34,224.29,222.82,223.79,8011.0,209.6307,210.5223,209.1426,210.053,8011.0
2018-10-31 13:30:00,223.46,224.52,223.46,224.07,9865.0,209.7433,210.7382,209.7433,210.3158,9865.0
2018-10-31 14:00:00,224.07,225.49,224.07,224.98,8344.0,210.3158,211.6487,210.3158,211.17,8344.0
2018-10-31 14:30:00,225.18,225.31,224.44,224.95,5588.0,211.3577,211.4797,210.6631,211.1418,5588.0
2018-10-31 15:00:00,224.81,225.17,223.6,224.8,9114.0,211.0104,211.3483,209.8747,211.001,9114.0
2018-10-31 15:30:00,224.73,224.73,223.35,223.61,40608.0,210.9353,210.9353,209.64,209.8841,40608.0
2018-11-01 09:30:00,224.3,226.7,223.53,224.34,5888.0,210.5317,212.7844,209.809,210.5693,5888.0
2018-11-01 10:00:00,224.25,224.45,222.88,223.24,14930.0,210.4848,210.6725,209.1989,209.5368,14930.0
2018-11-01 10:30:00,223.44,224.2,223.37,223.5,15874.0,209.7245,210.4379,209.6588,209.7808,15874.0
2018-11-01 11:00:00,223.87,223.89,222.91,223.31,19944.0,210.1281,210.1469,209.2271,209.6025,19944.0
2018-11-01 11:30:00,223.51,223.51,222.13,222.13,8333.0,209.7902,209.7902,208.4949,208.4949,8333.0
2018-11-01 12:00:00,222.14,222.14,221.35,221.76,7717.0,208.5043,208.5043,207.7628,208.1476,7717.0
2018-11-01 12:30:00,221.81,222.04,221.14,221.82,18238.0,208.1946,208.4105,207.5657,208.204,18238.0
2018-11-01 13:00:00,221.96,221.96,221.44,221.65,5363.0,208.3354,208.3354,207.8473,208.0444,5363.0
2018-11-01 13:30:00,221.85,222.32,221.59,221.59,10808.0,208.2321,208.6733,207.9881,207.9881,10808.0
2018-11-01 14:00:00,221.6,221.6,221.19,221.19,13195.0,207.9975,207.9975,207.6126,207.6126,13195.0
2018-11-01 14:30:00,221.25,221.47,220.9,221.06,6823.0,207.6689,207.8754,207.3404,207.4906,6823.0
2018-11-01 15:00:00,220.99,222.01,220.87,222.01,12477.0,207.4249,208.3823,207.3123,208.3823,12477.0
2018-11-01 15:30:00,221.98,222.26,221.64,221.85,21428.0,208.3541,208.617,208.035,208.2321,21428.0
2018-11-02 09:30:00,222.35,224.29,222.35,223.48,11477.0,208.7014,210.5223,208.7014,209.7621,11477.0
2018-11-02 10:00:00,224.01,224.4,222.77,222.77,5441.0,210.2595,210.6256,209.0956,209.0956,5441.0
2018-11-02 10:30:00,223.01,223.84,222.89,223.71,15649.0,209.3209,210.1,209.2083,209.9779,15649.0
2018-11-02 11:00:00,223.88,223.98,222.7,223.08,6547.0,210.1375,210.2314,209.0299,209.3866,6547.0
2018-11-02 11:30:00,223.59,223.73,223.06,223.5,3105.0,209.8653,209.9967,209.3678,209.7808,3105.0
2018-11-02 12:00:00,223.87,224.32,223.5,223.77,10120.0,210.1281,210.5505,209.7808,210.0343,10120.0
2018-11-02 12:30:00,223.75,223.75,222.16,222.16,5086.0,210.0155,210.0155,208.5231,208.5231,5086.0
2018-11-02 13:00:00,222.15,223.13,222.14,222.88,4300.0,208.5137,209.4335,208.5043,209.1989,4300.0
2018-11-02 13:30:00,222.96,223.53,222.81,222.98,5245.0,209.274,209.809,209.1332,209.2928,5245.0
2018-11-02 14:00:00,222.8,223.26,221.98,223.26,5873.0,209.1238,209.5556,208.3541,209.5556,5873.0
2018-11-02 14:30:00,223.13,223.41,222.64,222.87,2119.0,209.4335,209.6964,208.9736,209.1895,2119.0
2018-11-02 15:00:00,223.23,223.23,222.42,222.82,8695.0,209.5274,209.5274,208.7671,209.1426,8695.0
2018-11-02 15:30:00,222.8,223.62,222.64,223.47,17620.0,209.1238,209.8935,208.9736,209.7527,17620.0
2018-11-05 09:30:00,223.55,225.04,223.55,223.85,11298.0,209.8278,211.2263,209.8278,210.1094,11298.0
2018-11-05 10:00:00,223.98,224.07,222.75,223.08,11767.0,210.2314,210.3158,209.0769,209.3866,11767.0
2018-11-05 10:30:00,223.09,223.93,223.08,223.78,8848.0,209.396,210.1844,209.3866,210.0436,8848.0
2018-11-05 11:00:00,223.76,223.99,223.14,223.15,6955.0,210.0249,210.2408,209.4429,209.4523,6955.0
2018-11-05 11:30:00,223.23,223.74,223.14,223.63,7467.0,209.5274,210.0061,209.4429,209.9029,7467.0
2018-11-05 12:00:00,223.73,223.84,223.2,223.24,6779.0,209.9967,210.1,209.4993,209.5368,6779.0
2018-11-05 12:30:00,223.24,223.51,222.93,223.23,10172.0,209.5368,209.7902,209.2458,209.5274,10172.0
2018-11-05 13:00:00,223.24,223.62,223.05,223.45,5760.0,209.5368,209.8935,209.3585,209.7339,5760.0
2018-11-05 13:30:00,223.53,223.92,223.48,223.89,6175.0,209.809,210.1751,209.7621,210.1469,6175.0
2018-11-05 14:00:00,223.89,224.51,223.82,224.21,7128.0,210.1469,210.7288,210.0812,210.4473,7128.0
2018-11-05 14:30:00,224.33,225.25,224.33,225.06,6791.0,210.5599,211.4234,210.5599,211.2451,6791.0
2018-11-05 15:00:00,225.25,225.25,223.92,224.75,12971.0,211.4234,211.4234,210.1751,210.9541,12971.0
2018-11-05 15:30:00,224.73,224.73,224.14,224.58,26423.0,210.9353,210.9353,210.3816,210.7945,26423.0
2018-11-06 09:30:00,223.94,225.75,223.81,225.3,2543.0,210.1938,211.8927,210.0718,211.4703,2543.0
2018-11-06 10:00:00,224.62,225.42,224.52,224.91,1527.0,210.8321,211.583,210.7382,211.1043,1527.0
2018-11-06 10:30:00,224.94,225.54,224.63,224.88,10277.0,211.1324,211.6956,210.8415,211.0761,10277.0
2018-11-06 11:00:00,224.74,224.74,224.06,224.09,5704.0,210.9447,210.9447,210.3065,210.3346,5704.0
2018-11-06 11:30:00,224.09,224.49,224.05,224.29,4955.0,210.3346,210.7101,210.2971,210.5223,4955.0
2018-11-06 12:00:00,224.28,224.36,223.87,223.9,4792.0,210.513,210.588,210.1281,210.1563,4792.0
2018-11-06 12:30:00,224.01,224.67,224.0,224.56,4442.0,210.2595,210.879,210.2501,210.7758,4442.0
2018-11-06 13:00:00,224.59,224.67,223.53,224.26,7111.0,210.8039,210.879,209.809,210.4942,7111.0
2018-11-06 13:30:00,224.14,225.38,224.14,224.42,26108.0,210.3816,211.5454,210.3816,210.6444,26108.0
2018-11-06 14:00:00,224.42,224.85,223.4,223.4,17679.0,210.6444,211.048,209.687,209.687,17679.0
2018-11-06 14:30:00,223.26,224.0,223.06,223.67,6107.0,209.5556,210.2501,209.3678,209.9404,6107.0
2018-11-06 15:00:00,223.55,224.16,223.42,223.85,7693.0,209.8278,210.4003,209.7057,210.1094,7693.0
2018-11-06 15:30:00,223.93,224.72,223.55,224.42,26552.0,210.1844,210.9259,209.8278,210.6444,26552.0
2018-11-07 09:30:00,225.78,227.45,225.78,225.98,12084.0,211.9209,213.4884,211.9209,212.1086,12084.0
2018-11-07 10:00:00,225.89,226.05,224.47,224.95,27514.0,212.0241,212.1743,210.6913,211.1418,27514.0
2018-11-07 10:30:00,224.99,226.65,224.71,226.27,11028.0,211.1794,212.7375,210.9166,212.3808,11028.0
2018-11-07 11:00:00,226.52,228.0,226.45,228.0,13122.0,212.6155,214.0046,212.5498,214.0046,13122.0
2018-11-07 11:30:00,228.21,228.49,227.81,228.0,12319.0,214.2017,214.4645,213.8263,214.0046,12319.0
2018-11-07 12:00:00,228.06,228.31,227.99,228.14,4530.0,214.0609,214.2956,213.9952,214.136,4530.0
2018-11-07 12:30:00,228.06,229.31,228.01,228.89,16364.0,214.0609,215.2342,214.014,214.84,16364.0
2018-11-07 13:00:00,228.79,228.79,227.58,228.14,12888.0,214.7461,214.7461,213.6104,214.136,12888.0
2018-11-07 13:30:00,228.2,228.63,228.2,228.28,6667.0,214.1923,214.5959,214.1923,214.2674,6667.0
2018-11-07 14:00:00,228.59,229.65,228.55,229.36,5625.0,214.5584,215.5533,214.5209,215.2811,5625.0
2018-11-07 14:30:00,229.45,229.5,228.92,229.16,5185.0,215.3656,215.4125,214.8681,215.0934,5185.0
2018-11-07 15:00:00,229.38,229.93,229.31,229.93,7501.0,215.2999,215.8161,215.2342,215.8161,7501.0
2018-11-07 15:30:00,229.81,230.0,229.16,229.62,32715.0,215.7035,215.8818,215.0934,215.5252,32715.0
2018-11-08 09:30:00,229.41,231.29,229.17,230.14,6534.0,215.3281,217.0927,215.1028,216.0133,6534.0
2018-11-08 10:00:00,230.99,230.99,229.11,229.23,4051.0,216.8111,216.8111,215.0465,215.1591,4051.0
2018-11-08 10:30:00,229.37,229.5,228.91,229.02,4196.0,215.2905,215.4125,214.8588,214.962,4196.0
2018-11-08 11:00:00,229.17,230.0,228.96,229.45,6183.0,215.1028,215.8818,214.9057,215.3656,6183.0
2018-11-08 11:30:00,229.84,230.99,229.59,230.83,5758.0,215.7317,216.8111,215.497,216.6609,5758.0
2018-11-08 12:00:00,231.0,231.78,230.67,230.9,7098.0,216.8205,217.5526,216.5107,216.7266,7098.0
2018-11-08 12:30:00,231.11,231.43,230.75,231.42,5940.0,216.9237,217.2241,216.5858,217.2147,5940.0
2018-11-08 13:00:00,231.42,231.42,231.02,231.05,6917.0,217.2147,217.2147,216.8392,216.8674,6917.0
2018-11-08 13:30:00,231.03,231.03,230.5,230.6,4400.0,216.8486,216.8486,216.3512,216.445,4400.0
2018-11-08 14:00:00,230.66,231.35,230.51,230.67,6228.0,216.5013,217.149,216.3605,216.5107,6228.0
2018-11-08 14:30:00,230.63,231.02,230.44,230.88,8797.0,216.4732,216.8392,216.2948,216.7078,8797.0
2018-11-08 15:00:00,230.7,231.32,230.61,230.7,8314.0,216.5389,217.1208,216.4544,216.5389,8314.0
2018-11-08 15:30:00,230.57,231.29,229.87,231.23,30504.0,216.4169,217.0927,215.7598,217.0363,30504.0
2018-11-09 09:30:00,230.53,232.6,230.53,230.86,5666.0,216.3793,218.3222,216.3793,216.6891,5666.0
2018-11-09 10:00:00,231.15,231.15,230.17,230.63,4423.0,216.9613,216.9613,216.0414,216.4732,4423.0
2018-11-09 10:30:00,230.41,230.78,229.34,229.51,9093.0,216.2667,216.614,215.2624,215.4219,9093.0
2018-11-09 11:00:00,229.85,231.31,229.8,231.3,6060.0,215.7411,217.1114,215.6941,217.102,6060.0
2018-11-09 11:30:00,231.02,231.19,230.5,230.6,7378.0,216.8392,216.9988,216.3512,216.445,7378.0
2018-11-09 12:00:00,230.71,230.96,230.41,230.84,3561.0,216.5483,216.7829,216.2667,216.6703,3561.0
2018-11-09 12:30:00,230.64,231.31,230.58,230.61,7706.0,216.4826,217.1114,216.4262,216.4544,7706.0
2018-11-09 13:00:00,230.55,231.49,230.54,231.11,6974.0,216.3981,217.2804,216.3887,216.9237,6974.0
2018-11-09 13:30:00,231.05,231.05,229.97,230.36,9612.0,216.8674,216.8674,215.8537,216.2197,9612.0
2018-11-09 14:00:00,230.3,230.66,229.8,230.64,17275.0,216.1634,216.5013,215.6941,216.4826,17275.0
2018-11-09 14:30:00,230.59,231.65,230.38,231.42,16604.0,216.4356,217.4306,216.2385,217.2147,16604.0
2018-11-09 15:00:00,231.26,231.75,231.01,231.19,22564.0,217.0645,217.5244,216.8298,216.9988,22564.0
2018-11-09 15:30:00,231.35,231.89,230.73,230.77,42329.0,217.149,217.6558,216.567,216.6046,42329.0
2018-11-12 09:30:00,230.53,230.72,229.27,229.65,7127.0,216.3793,216.5576,215.1967,215.5533,7127.0
2018-11-12 10:00:00,229.42,229.88,228.72,228.72,8874.0,215.3374,215.7692,214.6804,214.6804,8874.0
2018-11-12 10:30:00,228.71,229.02,227.85,227.85,5809.0,214.671,214.962,213.8638,213.8638,5809.0
2018-11-12 11:00:00,228.01,228.01,226.25,226.26,18374.0,214.014,214.014,212.362,212.3714,18374.0
2018-11-12 11:30:00,226.26,227.86,225.96,227.81,9781.0,212.3714,213.8732,212.0898,213.8263,9781.0
2018-11-12 12:00:00,227.55,228.74,227.55,228.31,6348.0,213.5822,214.6992,213.5822,214.2956,6348.0
2018-11-12 12:30:00,228.29,228.39,227.4,227.41,8586.0,214.2768,214.3707,213.4414,213.4508,8586.0
2018-11-12 13:00:00,227.52,227.7,227.05,227.36,6910.0,213.5541,213.723,213.1129,213.4039,6910.0
2018-11-12 13:30:00,227.62,228.12,226.83,227.45,6182.0,213.6479,214.1172,212.9064,213.4884,6182.0
2018-11-12 14:00:00,227.59,228.79,227.59,227.84,5592.0,213.6198,214.7461,213.6198,213.8544,5592.0
2018-11-12 14:30:00,227.96,229.03,227.87,228.19,8333.0,213.9671,214.9714,213.8826,214.1829,8333.0
2018-11-12 15:00:00,228.01,228.56,227.7,228.44,11340.0,214.014,214.5302,213.723,214.4176,11340.0
2018-11-12 15:30:00,228.25,228.26,226.97,227.13,40801.0,214.2393,214.2487,213.0378,213.188,40801.0
2018-11-13 09:30:00,227.2,229.92,226.92,228.23,3113.0,213.2537,215.8068,212.9909,214.2205,3113.0
2018-11-13 10:00:00,228.69,229.47,226.76,226.8,10583.0,214.6523,215.3844,212.8407,212.8783,10583.0
2018-11-13 10:30:00,226.83,227.91,226.83,227.91,7214.0,212.9064,213.9201,212.9064,213.9201,7214.0
2018-11-13 11:00:00,228.12,229.8,228.12,229.03,7336.0,214.1172,215.6941,214.1172,214.9714,7336.0
2018-11-13 11:30:00,228.77,229.06,228.39,228.39,6205.0,214.7273,214.9995,214.3707,214.3707,6205.0
2018-11-13 12:00:00,228.54,229.21,228.51,229.07,3999.0,214.5115,215.1403,214.4833,215.0089,3999.0
2018-11-13 12:30:00,229.03,229.13,227.76,227.76,3876.0,214.9714,215.0652,213.7793,213.7793,3876.0
2018-11-13 13:00:00,227.74,228.13,227.03,227.24,2900.0,213.7606,214.1266,213.0942,213.2913,2900.0
2018-11-13 13:30:00,227.35,227.71,227.11,227.71,3642.0,213.3945,213.7324,213.1692,213.7324,3642.0
2018-11-13 14:00:00,227.26,227.33,226.2,226.37,5233.0,213.31,213.3757,212.3151,212.4747,5233.0
2018-11-13 14:30:00,226.45,226.92,226.31,226.72,6236.0,212.5498,212.9909,212.4183,212.8032,6236.0
2018-11-13 15:00:00,227.17,227.42,226.8,227.29,8401.0,213.2256,213.4602,212.8783,213.3382,8401.0
2018-11-13 15:30:00,227.22,228.1,226.85,227.57,26774.0,213.2725,214.0985,212.9252,213.601,26774.0
2018-11-14 09:30:00,229.07,229.94,227.76,228.07,4635.0,215.0089,215.8255,213.7793,214.0703,4635.0
2018-11-14 10:00:00,228.17,229.47,225.98,226.59,6739.0,214.1642,215.3844,212.1086,212.6812,6739.0
2018-11-14 10:30:00,226.55,227.4,225.44,225.77,9545.0,212.6436,213.4414,211.6018,211.9115,9545.0
2018-11-14 11:00:00,225.57,226.01,224.83,225.25,10073.0,211.7238,212.1368,211.0292,211.4234,10073.0
2018-11-14 11:30:00,225.82,225.82,224.44,225.52,16759.0,211.9584,211.9584,210.6631,211.6768,16759.0
2018-11-14 12:00:00,225.5,225.56,224.22,225.1,7745.0,211.6581,211.7144,210.4566,211.2826,7745.0
2018-11-14 12:30:00,225.37,225.37,224.14,225.02,12817.0,211.5361,211.5361,210.3816,211.2075,12817.0
2018-11-14 13:00:00,224.67,225.46,224.02,224.24,18366.0,210.879,211.6205,210.2689,210.4754,18366.0
2018-11-14 13:30:00,224.31,224.69,223.44,223.44,7228.0,210.5411,210.8978,209.7245,209.7245,7228.0
2018-11-14 14:00:00,223.37,224.51,222.91,224.12,9161.0,209.6588,210.7288,209.2271,210.3628,9161.0
2018-11-14 14:30:00,223.78,224.85,223.27,224.46,9814.0,210.0436,211.048,209.565,210.6819,9814.0
2018-11-14 15:00:00,224.54,225.61,224.54,225.22,7966.0,210.757,211.7613,210.757,211.3953,7966.0
2018-11-14 15:30:00,225.35,225.39,223.66,223.86,45249.0,211.5173,211.5548,209.931,210.1187,45249.0
2018-11-15 09:30:00,222.64,224.48,222.43,223.01,2713.0,208.9736,210.7007,208.7765,209.3209,2713.0
2018-11-15 10:00:00,223.83,224.84,223.19,224.43,7427.0,210.0906,211.0386,209.4899,210.6538,7427.0
2018-11-15 10:30:00,224.33,226.93,224.04,225.61,18152.0,210.5599,213.0003,210.2877,211.7613,18152.0
2018-11-15 11:00:00,225.69,227.6,225.24,227.0,10526.0,211.8364,213.6292,211.414,213.066,10526.0
2018-11-15 11:30:00,226.78,227.04,226.13,226.8,4119.0,212.8595,213.1035,212.2494,212.8783,4119.0
2018-11-15 12:00:00,227.05,227.64,226.06,226.46,5301.0,213.1129,213.6667,212.1837,212.5591,5301.0
2018-11-15 12:30:00,226.48,226.83,225.87,226.13,6696.0,212.5779,212.9064,212.0054,212.2494,6696.0
2018-11-15 13:00:00,225.95,227.56,224.78,227.53,10454.0,212.0804,213.5916,210.9823,213.5635,10454.0
2018-11-15 13:30:00,227.5,228.12,227.07,227.41,12753.0,213.5353,214.1172,213.1317,213.4508,12753.0
2018-11-15 14:00:00,227.51,228.0,226.95,227.61,7984.0,213.5447,214.0046,213.0191,213.6386,7984.0
2018-11-15 14:30:00,227.88,228.0,227.13,227.26,9850.0,213.892,214.0046,213.188,213.31,9850.0
2018-11-15 15:00:00,227.36,227.79,225.97,226.65,18077.0,213.4039,213.8075,212.0992,212.7375,18077.0
2018-11-15 15:30:00,226.69,228.0,226.59,227.93,30173.0,212.775,214.0046,212.6812,213.9389,30173.0
2018-11-16 09:30:00,226.51,228.56,226.09,227.97,2487.0,212.6061,214.5302,212.2119,213.9765,2487.0
2018-11-16 10:00:00,229.01,229.01,227.99,228.34,5421.0,214.9526,214.9526,213.9952,214.3237,5421.0
2018-11-16 10:30:00,228.54,230.0,228.53,229.64,11559.0,214.5115,215.8818,214.5021,215.5439,11559.0
2018-11-16 11:00:00,229.52,230.6,229.46,230.3,8981.0,215.4313,216.445,215.375,216.1634,8981.0
2018-11-16 11:30:00,230.6,230.82,229.9,229.9,14690.0,216.445,216.6515,215.788,215.788,14690.0
2018-11-16 12:00:00,230.25,230.73,229.93,230.23,4847.0,216.1165,216.567,215.8161,216.0977,4847.0
2018-11-16 12:30:00,230.39,231.56,230.14,230.88,14514.0,216.2479,217.3461,216.0133,216.7078,14514.0
2018-11-16 13:00:00,230.87,230.91,230.1,230.1,2510.0,216.6984,216.736,215.9757,215.9757,2510.0
2018-11-16 13:30:00,230.06,230.32,229.76,230.11,4311.0,215.9382,216.1822,215.6566,215.9851,4311.0
2018-11-16 14:00:00,230.55,230.81,230.12,230.8,5950.0,216.3981,216.6421,215.9945,216.6327,5950.0
2018-11-16 14:30:00,230.89,231.1,230.53,230.93,5763.0,216.7172,216.9143,216.3793,216.7548,5763.0
2018-11-16 15:00:00,231.13,231.29,230.84,230.95,8589.0,216.9425,217.0927,216.6703,216.7735,8589.0
2018-11-16 15:30:00,230.83,231.17,230.35,230.95,43660.0,216.6609,216.98,216.2104,216.7735,43660.0
2018-11-19 09:30:00,230.99,232.83,230.19,230.19,9656.0,216.8111,218.5381,216.0602,216.0602,9656.0
2018-11-19 10:00:00,230.3,230.57,228.95,228.95,4589.0,216.1634,216.4169,214.8963,214.8963,4589.0
2018-11-19 10:30:00,229.15,230.33,228.47,229.98,5394.0,215.084,216.1916,214.4458,215.8631,5394.0
2018-11-19 11:00:00,230.23,230.23,229.34,229.34,1800.0,216.0977,216.0977,215.2624,215.2624,1800.0
2018-11-19 11:30:00,228.98,229.16,228.05,228.41,5052.0,214.9245,215.0934,214.0515,214.3894,5052.0
2018-11-19 12:00:00,228.29,228.43,227.21,228.16,4505.0,214.2768,214.4082,213.2631,214.1548,4505.0
2018-11-19 12:30:00,228.37,229.52,228.37,229.52,4075.0,214.3519,215.4313,214.3519,215.4313,4075.0
2018-11-19 13:00:00,229.32,229.72,228.62,229.11,7555.0,215.2436,215.619,214.5866,215.0465,7555.0
2018-11-19 13:30:00,228.88,229.87,228.6,228.96,4311.0,214.8306,215.7598,214.5678,214.9057,4311.0
2018-11-19 14:00:00,228.68,228.83,227.9,228.82,10165.0,214.6429,214.7837,213.9108,214.7743,10165.0
2018-11-19 14:30:00,228.87,229.39,228.52,229.35,8140.0,214.8212,215.3093,214.4927,215.2717,8140.0
2018-11-19 15:00:00,229.32,230.7,229.1,230.22,16447.0,215.2436,216.5389,215.0371,216.0883,16447.0
2018-11-19 15:30:00,230.38,230.55,229.61,230.36,28590.0,216.2385,216.3981,215.5158,216.2197,28590.0
2018-11-20 09:30:00,227.66,227.66,225.15,225.21,17709.0,213.6855,213.6855,211.3296,211.3859,17709.0
2018-11-20 10:00:00,225.86,226.32,224.65,225.89,16171.0,211.996,212.4277,210.8602,212.0241,16171.0
2018-11-20 10:30:00,225.8,228.28,225.73,228.22,11711.0,211.9397,214.2674,211.874,214.2111,11711.0
2018-11-20 11:00:00,228.15,228.15,226.43,226.59,31684.0,214.1454,214.1454,212.531,212.6812,31684.0
2018-11-20 11:30:00,226.88,228.78,226.42,228.32,27524.0,212.9534,214.7367,212.5216,214.305,27524.0
2018-11-20 12:00:00,228.35,228.58,227.0,227.69,9510.0,214.3331,214.549,213.066,213.7136,9510.0
2018-11-20 12:30:00,227.38,227.55,226.52,226.6,5634.0,213.4227,213.5822,212.6155,212.6905,5634.0
2018-11-20 13:00:00,226.6,227.11,225.95,226.45,7448.0,212.6905,213.1692,212.0804,212.5498,7448.0
2018-11-20 13:30:00,226.22,227.13,226.17,226.17,5813.0,212.3339,213.188,212.2869,212.2869,5813.0
2018-11-20 14:00:00,225.97,226.57,225.06,225.65,20249.0,212.0992,212.6624,211.2451,211.7989,20249.0
2018-11-20 14:30:00,225.99,226.94,225.77,226.3,5582.0,212.118,213.0097,211.9115,212.409,5582.0
2018-11-20 15:00:00,226.08,226.83,225.43,226.8,11654.0,212.2025,212.9064,211.5924,212.8783,11654.0
2018-11-20 15:30:00,226.86,227.18,226.13,226.56,21700.0,212.9346,213.2349,212.2494,212.653,21700.0
2018-11-21 09:30:00,226.85,228.51,226.23,228.06,23054.0,212.9252,214.4833,212.3433,214.0609,23054.0
2018-11-21 10:00:00,227.72,229.21,227.38,229.04,8053.0,213.7418,215.1403,213.4227,214.9808,8053.0
2018-11-21 10:30:00,228.95,229.31,228.46,228.7,19059.0,214.8963,215.2342,214.4364,214.6616,19059.0
2018-11-21 11:00:00,228.62,229.05,228.55,228.78,8421.0,214.5866,214.9902,214.5209,214.7367,8421.0
2018-11-21 11:30:00,228.83,229.17,228.31,228.75,6368.0,214.7837,215.1028,214.2956,214.7086,6368.0
2018-11-21 12:00:00,228.67,230.41,228.66,230.1,7978.0,214.6335,216.2667,214.6241,215.9757,7978.0
2018-11-21 12:30:00,229.88,230.33,229.68,230.07,4283.0,215.7692,216.1916,215.5815,215.9475,4283.0
2018-11-21 13:00:00,229.91,230.68,229.91,230.68,6600.0,215.7974,216.5201,215.7974,216.5201,6600.0
2018-11-21 13:30:00,230.68,231.23,230.68,231.14,8194.0,216.5201,217.0363,216.5201,216.9519,8194.0
2018-11-21 14:00:00,231.1,231.1,230.64,230.94,6821.0,216.9143,216.9143,216.4826,216.7641,6821.0
2018-11-21 14:30:00,230.99,231.14,230.05,230.22,6997.0,216.8111,216.9519,215.9288,216.0883,6997.0
2018-11-21 15:00:00,230.33,230.45,228.62,228.76,19470.0,216.1916,216.3042,214.5866,214.718,19470.0
2018-11-21 15:30:00,228.62,228.63,227.38,227.88,39224.0,214.5866,214.5959,213.4227,213.892,39224.0
2018-11-23 09:30:00,226.51,228.1,226.51,227.58,3728.0,212.6061,214.0985,212.6061,213.6104,3728.0
2018-11-23 10:00:00,227.4,227.7,226.61,226.73,3916.0,213.4414,213.723,212.6999,212.8126,3916.0
2018-11-23 10:30:00,226.8,228.53,226.8,228.43,4112.0,212.8783,214.5021,212.8783,214.4082,4112.0
2018-11-23 11:00:00,228.25,229.77,228.25,229.77,4400.0,214.2393,215.666,214.2393,215.666,4400.0
2018-11-23 11:30:00,229.75,229.9,228.19,228.23,7751.0,215.6472,215.788,214.1829,214.2205,7751.0
2018-11-23 12:00:00,228.25,229.1,228.25,229.1,2000.0,214.2393,215.0371,214.2393,215.0371,2000.0
2018-11-23 12:30:00,228.91,229.16,228.33,228.33,11209.0,214.8588,215.0934,214.3144,214.3144,11209.0
2018-11-26 09:30:00,229.35,231.79,229.35,231.76,4371.0,215.2717,217.562,215.2717,217.5338,4371.0
2018-11-26 10:00:00,231.96,231.96,230.34,230.95,8367.0,217.7215,217.7215,216.201,216.7735,8367.0
2018-11-26 10:30:00,231.12,231.19,230.38,231.15,6768.0,216.9331,216.9988,216.2385,216.9613,6768.0
2018-11-26 11:00:00,230.96,231.75,230.91,231.47,6912.0,216.7829,217.5244,216.736,217.2616,6912.0
2018-11-26 11:30:00,231.38,231.48,230.64,231.14,7989.0,217.1771,217.271,216.4826,216.9519,7989.0
2018-11-26 12:00:00,231.12,231.82,231.11,231.53,7278.0,216.9331,217.5901,216.9237,217.3179,7278.0
2018-11-26 12:30:00,231.59,231.59,230.85,230.94,2400.0,217.3742,217.3742,216.6797,216.7641,2400.0
2018-11-26 13:00:00,231.13,231.13,229.95,230.15,12932.0,216.9425,216.9425,215.8349,216.0226,12932.0
2018-11-26 13:30:00,230.16,230.85,229.52,230.85,7522.0,216.032,216.6797,215.4313,216.6797,7522.0
2018-11-26 14:00:00,230.8,231.48,230.78,231.13,5638.0,216.6327,217.271,216.614,216.9425,5638.0
2018-11-26 14:30:00,231.2,231.72,230.63,231.24,6897.0,217.0082,217.4963,216.4732,217.0457,6897.0
2018-11-26 15:00:00,231.24,231.46,230.64,230.64,8617.0,217.0457,217.2522,216.4826,216.4826,8617.0
2018-11-26 15:30:00,230.78,231.41,230.78,230.9,27041.0,216.614,217.2053,216.614,216.7266,27041.0
2018-11-27 09:30:00,230.5,231.49,230.0,231.24,4996.0,216.3512,217.2804,215.8818,217.0457,4996.0
2018-11-27 10:00:00,230.7,231.38,230.69,230.76,2701.0,216.5389,217.1771,216.5295,216.5952,2701.0
2018-11-27 10:30:00,230.88,232.27,230.77,232.22,4896.0,216.7078,218.0125,216.6046,217.9656,4896.0
2018-11-27 11:00:00,231.85,232.33,230.61,231.03,2408.0,217.6183,218.0688,216.4544,216.8486,2408.0
2018-11-27 11:30:00,231.09,231.95,230.33,231.41,7174.0,216.9049,217.7121,216.1916,217.2053,7174.0
2018-11-27 12:00:00,231.03,231.63,230.71,230.72,2999.0,216.8486,217.4118,216.5483,216.5576,2999.0
2018-11-27 12:30:00,230.39,231.49,230.39,231.49,2100.0,216.2479,217.2804,216.2479,217.2804,2100.0
2018-11-27 13:00:00,231.15,231.62,231.01,231.61,4110.0,216.9613,217.4024,216.8298,217.393,4110.0
2018-11-27 13:30:00,231.75,232.5,231.7,232.28,3692.0,217.5244,218.2284,217.4775,218.0219,3692.0
2018-11-27 14:00:00,232.36,232.49,232.01,232.02,2175.0,218.097,218.219,217.7685,217.7779,2175.0
2018-11-27 14:30:00,232.19,233.37,232.1,233.06,8580.0,217.9374,219.045,217.8529,218.754,8580.0
2018-11-27 15:00:00,232.96,233.27,232.72,233.03,9207.0,218.6602,218.9511,218.4349,218.7259,9207.0
2018-11-27 15:30:00,232.95,234.07,232.69,233.59,45852.0,218.6508,219.702,218.4067,219.2515,45852.0
2018-11-28 09:30:00,234.22,234.95,233.0,233.01,16996.0,219.8428,220.528,218.6977,218.7071,16996.0
2018-11-28 10:00:00,233.92,235.27,233.49,235.27,17933.0,219.5612,220.8284,219.1576,220.8284,17933.0
2018-11-28 10:30:00,235.14,236.37,235.02,236.07,4955.0,220.7063,221.8608,220.5937,221.5792,4955.0
2018-11-28 11:00:00,236.41,236.6,235.39,235.4,16305.0,221.8984,222.0767,220.941,220.9504,16305.0
2018-11-28 11:30:00,235.34,235.34,233.65,234.52,15237.0,220.8941,220.8941,219.3078,220.1244,15237.0
2018-11-28 12:00:00,234.57,236.06,234.57,235.44,12820.0,220.1713,221.5699,220.1713,220.9879,12820.0
2018-11-28 12:30:00,235.44,235.92,234.86,235.92,26839.0,220.9879,221.4385,220.4435,221.4385,26839.0
2018-11-28 13:00:00,235.6,235.9,234.5,234.5,15783.0,221.1381,221.4197,220.1056,220.1056,15783.0
2018-11-28 13:30:00,234.37,235.48,234.37,235.12,9303.0,219.9836,221.0255,219.9836,220.6876,9303.0
2018-11-28 14:00:00,235.43,235.43,234.67,234.93,11236.0,220.9785,220.9785,220.2652,220.5092,11236.0
2018-11-28 14:30:00,234.87,235.13,234.54,234.54,14814.0,220.4529,220.6969,220.1432,220.1432,14814.0
2018-11-28 15:00:00,234.73,234.82,234.42,234.65,11845.0,220.3215,220.406,220.0305,220.2464,11845.0
2018-11-28 15:30:00,234.55,235.63,234.38,235.47,40112.0,220.1526,221.1663,219.993,221.0161,40112.0
2018-11-29 09:30:00,233.43,235.29,233.43,234.29,5988.0,219.7017,221.4523,219.7017,220.5111,5988.0
2018-11-29 10:00:00,235.08,235.08,234.39,234.6,3801.0,221.2547,221.2547,220.6052,220.8029,3801.0
2018-11-29 10:30:00,234.69,234.91,233.31,233.63,7403.0,220.8876,221.0947,219.5888,219.8899,7403.0
2018-11-29 11:00:00,233.72,234.7,233.53,234.06,12772.0,219.9747,220.897,219.7958,220.2947,12772.0
2018-11-29 11:30:00,234.31,234.9,233.97,234.57,8200.0,220.53,221.0853,220.2099,220.7747,8200.0
2018-11-29 12:00:00,234.55,234.96,234.07,234.95,2301.0,220.7558,221.1417,220.3041,221.1323,2301.0
2018-11-29 12:30:00,235.0,236.01,234.82,235.21,4723.0,221.1794,222.13,221.01,221.377,4723.0
2018-11-29 13:00:00,235.44,235.54,234.81,234.92,6325.0,221.5935,221.6876,221.0005,221.1041,6325.0
2018-11-29 13:30:00,234.97,235.48,234.63,235.48,8230.0,221.1511,221.6311,220.8311,221.6311,8230.0
2018-11-29 14:00:00,235.34,236.25,235.32,235.35,8551.0,221.4994,222.3559,221.4806,221.5088,8551.0
2018-11-29 14:30:00,235.32,236.37,235.28,235.71,8435.0,221.4806,222.4688,221.4429,221.8476,8435.0
2018-11-29 15:00:00,235.75,235.75,234.92,235.02,8900.0,221.8853,221.8853,221.1041,221.1982,8900.0
2018-11-29 15:30:00,235.04,235.04,233.43,233.58,25457.0,221.217,221.217,219.7017,219.8429,25457.0
2018-11-30 09:30:00,233.96,235.38,233.93,234.08,7282.0,220.2005,221.537,220.1723,220.3135,7282.0
2018-11-30 10:00:00,233.61,234.16,233.11,233.68,6820.0,219.8711,220.3888,219.4005,219.937,6820.0
2018-11-30 10:30:00,233.32,233.83,232.94,233.42,9125.0,219.5982,220.0782,219.2405,219.6923,9125.0
2018-11-30 11:00:00,233.37,233.38,232.4,232.7,5372.0,219.6452,219.6546,218.7323,219.0146,5372.0
2018-11-30 11:30:00,232.66,233.59,232.46,233.53,4605.0,218.977,219.8523,218.7888,219.7958,4605.0
2018-11-30 12:00:00,233.32,233.32,232.7,232.77,3712.0,219.5982,219.5982,219.0146,219.0805,3712.0
2018-11-30 12:30:00,232.9,232.95,232.58,232.75,2959.0,219.2029,219.2499,218.9017,219.0617,2959.0
2018-11-30 13:00:00,232.82,232.82,232.42,232.69,6659.0,219.1276,219.1276,218.7511,219.0052,6659.0
2018-11-30 13:30:00,232.78,233.75,232.78,233.75,5361.0,219.0899,220.0029,219.0899,220.0029,5361.0
2018-11-30 14:00:00,233.71,234.8,233.55,234.8,8881.0,219.9652,220.9911,219.8146,220.9911,8881.0
2018-11-30 14:30:00,234.98,235.17,234.48,234.84,10550.0,221.1605,221.3394,220.69,221.0288,10550.0
2018-11-30 15:00:00,234.91,235.47,234.6,234.6,14162.0,221.0947,221.6217,220.8029,220.8029,14162.0
2018-11-30 15:30:00,234.61,234.9,233.92,234.49,35547.0,220.8123,221.0853,220.1629,220.6994,35547.0
2018-12-03 09:30:00,237.35,237.95,230.56,235.52,20221.0,223.3912,223.9559,217.0005,221.6688,20221.0
2018-12-03 10:00:00,235.52,235.72,234.66,234.66,19914.0,221.6688,221.857,220.8594,220.8594,19914.0
2018-12-03 10:30:00,234.82,234.87,232.06,232.06,12092.0,221.01,221.057,218.4123,218.4123,12092.0
2018-12-03 11:00:00,232.54,233.09,232.5,232.95,5080.0,218.864,219.3817,218.8264,219.2499,5080.0
2018-12-03 11:30:00,232.97,233.07,232.01,232.75,8292.0,219.2688,219.3629,218.3652,219.0617,8292.0
2018-12-03 12:00:00,232.54,234.02,232.49,234.0,4854.0,218.864,220.257,218.817,220.2382,4854.0
2018-12-03 12:30:00,234.03,234.34,232.89,233.13,9204.0,220.2664,220.5582,219.1935,219.4194,9204.0
2018-12-03 13:00:00,233.29,235.31,233.19,235.17,5971.0,219.5699,221.4711,219.4758,221.3394,5971.0
2018-12-03 13:30:00,235.12,235.15,234.34,234.76,8082.0,221.2923,221.3206,220.5582,220.9535,8082.0
2018-12-03 14:00:00,234.91,235.39,234.68,234.74,9184.0,221.0947,221.5464,220.8782,220.9347,9184.0
2018-12-03 14:30:00,234.77,235.41,234.62,235.25,7425.0,220.9629,221.5653,220.8217,221.4147,7425.0
2018-12-03 15:00:00,235.18,235.97,234.9,235.11,13204.0,221.3488,222.0923,221.0853,221.2829,13204.0
2018-12-03 15:30:00,235.15,235.21,234.34,234.56,37079.0,221.3206,221.377,220.5582,220.7653,37079.0
2018-12-04 09:30:00,233.89,235.43,233.1,233.5,4416.0,220.1347,221.5841,219.3911,219.7676,4416.0
2018-12-04 10:00:00,233.07,233.22,231.63,232.05,9509.0,219.3629,219.5041,218.0076,218.4029,9509.0
2018-12-04 10:30:00,232.06,232.32,230.91,232.32,12722.0,218.4123,218.657,217.3299,218.657,12722.0
2018-12-04 11:00:00,231.84,232.74,231.44,231.89,16796.0,218.2052,219.0523,217.8287,218.2523,16796.0
2018-12-04 11:30:00,231.64,232.5,230.43,230.43,9915.0,218.017,218.8264,216.8781,216.8781,9915.0
2018-12-04 12:00:00,230.62,230.81,228.81,228.81,12675.0,217.057,217.2358,215.3534,215.3534,12675.0
2018-12-04 12:30:00,228.45,229.94,228.36,228.89,13337.0,215.0146,216.417,214.9299,215.4287,13337.0
2018-12-04 13:00:00,228.87,229.57,228.15,228.15,9709.0,215.4099,216.0687,214.7322,214.7322,9709.0
2018-12-04 13:30:00,228.11,228.89,227.46,227.7,13300.0,214.6946,215.4287,214.0828,214.3087,13300.0
2018-12-04 14:00:00,229.11,230.74,228.18,228.84,15430.0,215.6358,217.1699,214.7605,215.3817,15430.0
2018-12-04 14:30:00,228.84,230.39,228.63,229.44,10832.0,215.3817,216.8405,215.184,215.9464,10832.0
2018-12-04 15:00:00,229.35,230.02,228.1,228.16,11498.0,215.8617,216.4923,214.6852,214.7416,11498.0
2018-12-04 15:30:00,228.02,228.6,227.59,227.85,22834.0,214.6099,215.1558,214.2052,214.4499,22834.0
2018-12-06 09:30:00,225.18,226.96,224.07,225.36,5599.0,211.9369,213.6122,210.8922,212.1063,5599.0
2018-12-06 10:00:00,224.53,225.71,224.43,225.1,13154.0,211.3251,212.4357,211.231,211.8616,13154.0
2018-12-06 10:30:00,225.17,225.26,223.74,223.74,9697.0,211.9275,212.0122,210.5816,210.5816,9697.0
2018-12-06 11:00:00,223.65,223.93,222.15,223.19,19515.0,210.4969,210.7604,209.0851,210.0639,19515.0
2018-12-06 11:30:00,223.05,223.47,222.7,223.18,10732.0,209.9322,210.3275,209.6028,210.0545,10732.0
2018-12-06 12:00:00,223.32,224.8,222.71,224.8,24904.0,210.1863,211.5792,209.6122,211.5792,24904.0
2018-12-06 12:30:00,224.66,224.72,223.41,224.65,17239.0,211.4475,211.504,210.271,211.4381,17239.0
2018-12-06 13:00:00,224.67,224.67,222.85,223.13,11176.0,211.4569,211.4569,209.7439,210.0075,11176.0
2018-12-06 13:30:00,222.74,223.88,222.49,223.66,17098.0,209.6404,210.7134,209.4051,210.5063,17098.0
2018-12-06 14:00:00,223.67,224.22,222.69,223.3,19210.0,210.5157,211.0334,209.5933,210.1675,19210.0
2018-12-06 14:30:00,223.41,224.17,222.6,224.11,20823.0,210.271,210.9863,209.5086,210.9298,20823.0
2018-12-06 15:00:00,224.13,225.26,223.66,225.0,16821.0,210.9487,212.0122,210.5063,211.7675,16821.0
2018-12-06 15:30:00,225.24,226.59,225.24,226.47,29236.0,211.9934,213.264,211.9934,213.151,29236.0
2018-12-07 09:30:00,227.15,230.28,227.15,229.05,15146.0,213.791,216.737,213.791,215.5793,15146.0
2018-12-07 10:00:00,228.84,228.88,226.71,227.62,20707.0,215.3817,215.4193,213.3769,214.2334,20707.0
2018-12-07 10:30:00,227.8,228.08,226.27,226.3,28925.0,214.4028,214.6663,212.9628,212.991,28925.0
2018-12-07 11:00:00,226.01,226.16,225.15,225.89,21271.0,212.7181,212.8593,211.9087,212.6051,21271.0
2018-12-07 11:30:00,225.72,226.53,223.44,223.44,18699.0,212.4451,213.2075,210.2992,210.2992,18699.0
2018-12-07 12:00:00,223.63,225.12,223.59,224.87,11733.0,210.4781,211.8804,210.4404,211.6451,11733.0
2018-12-07 12:30:00,224.64,224.9,223.81,223.81,25607.0,211.4287,211.6734,210.6475,210.6475,25607.0
2018-12-07 13:00:00,223.99,225.52,223.88,225.01,12092.0,210.8169,212.2569,210.7134,211.7769,12092.0
2018-12-07 13:30:00,224.78,224.99,223.76,223.76,10700.0,211.5604,211.7581,210.6004,210.6004,10700.0
2018-12-07 14:00:00,223.56,223.86,222.72,223.78,8372.0,210.4122,210.6945,209.6216,210.6192,8372.0
2018-12-07 14:30:00,223.78,223.82,222.3,222.3,9589.0,210.6192,210.6569,209.2263,209.2263,9589.0
2018-12-07 15:00:00,222.32,223.68,221.87,223.6,17611.0,209.2451,210.5251,208.8216,210.4498,17611.0
2018-12-07 15:30:00,223.58,224.88,223.28,223.67,36152.0,210.431,211.6545,210.1486,210.5157,36152.0
2018-12-10 09:30:00,223.16,223.47,221.44,221.45,6372.0,210.0357,210.3275,208.4169,208.4263,6372.0
2018-12-10 10:00:00,221.57,223.17,221.39,222.69,12997.0,208.5392,210.0451,208.3698,209.5933,12997.0
2018-12-10 10:30:00,222.63,222.63,220.13,220.13,2952.0,209.5369,209.5369,207.1839,207.1839,2952.0
2018-12-10 11:00:00,219.99,220.05,218.37,219.35,6944.0,207.0521,207.1086,205.5274,206.4498,6944.0
2018-12-10 11:30:00,219.57,221.09,219.57,220.37,5670.0,206.6568,208.0874,206.6568,207.4098,5670.0
2018-12-10 12:00:00,220.37,220.93,219.71,220.08,3704.0,207.4098,207.9368,206.7886,207.1368,3704.0
2018-12-10 12:30:00,220.09,221.45,220.07,221.19,5233.0,207.1462,208.4263,207.1274,208.1816,5233.0
2018-12-10 13:00:00,220.94,221.94,220.92,220.94,8605.0,207.9463,208.8874,207.9274,207.9463,8605.0
2018-12-10 13:30:00,221.05,222.68,220.94,222.43,5055.0,208.0498,209.5839,207.9463,209.3486,5055.0
2018-12-10 14:00:00,222.18,222.59,221.69,222.47,4800.0,209.1133,209.4992,208.6522,209.3863,4800.0
2018-12-10 14:30:00,222.35,222.85,222.07,222.08,8832.0,209.2733,209.7439,209.0098,209.0192,8832.0
2018-12-10 15:00:00,222.16,222.45,221.69,222.45,5858.0,209.0945,209.3675,208.6522,209.3675,5858.0
2018-12-10 15:30:00,222.36,223.57,222.36,222.47,24326.0,209.2827,210.4216,209.2827,209.3863,24326.0
2018-12-11 09:30:00,225.46,225.46,223.91,225.09,2738.0,212.2004,212.2004,210.7416,211.8522,2738.0
2018-12-11 10:00:00,225.1,226.87,225.1,226.55,57099.0,211.8616,213.5275,211.8616,213.2263,57099.0
2018-12-11 10:30:00,226.72,226.72,225.64,225.89,7771.0,213.3863,213.3863,212.3698,212.6051,7771.0
2018-12-11 11:00:00,225.88,225.99,224.52,224.53,3640.0,212.5957,212.6993,211.3157,211.3251,3640.0
2018-12-11 11:30:00,224.55,225.16,223.17,225.16,31484.0,211.344,211.9181,210.0451,211.9181,31484.0
2018-12-11 12:00:00,224.85,225.02,224.2,224.56,9529.0,211.6263,211.7863,211.0145,211.3534,9529.0
2018-12-11 12:30:00,224.27,224.94,223.98,224.11,3983.0,211.0804,211.711,210.8075,210.9298,3983.0
2018-12-11 13:00:00,224.1,224.49,223.85,223.85,4289.0,210.9204,211.2875,210.6851,210.6851,4289.0
2018-12-11 13:30:00,223.38,223.54,221.33,222.1,6647.0,210.2428,210.3933,208.3133,209.038,6647.0
2018-12-11 14:00:00,222.09,223.85,222.03,223.61,4672.0,209.0286,210.6851,208.9722,210.4592,4672.0
2018-12-11 14:30:00,223.93,224.99,223.93,224.51,11445.0,210.7604,211.7581,210.7604,211.3063,11445.0
2018-12-11 15:00:00,224.63,225.95,224.28,224.91,21384.0,211.4192,212.6616,211.0898,211.6828,21384.0
2018-12-11 15:30:00,224.91,225.8,223.5,223.55,55119.0,211.6828,212.5204,210.3557,210.4028,55119.0
2018-12-12 09:30:00,226.22,228.32,225.6,226.48,39512.0,212.9157,214.8922,212.3322,213.1604,39512.0
2018-12-12 10:00:00,226.12,227.9,226.12,227.46,7310.0,212.8216,214.4969,212.8216,214.0828,7310.0
2018-12-12 10:30:00,227.32,229.3,227.32,229.24,5505.0,213.951,215.8146,213.951,215.7581,5505.0
2018-12-12 11:00:00,229.05,229.37,228.52,229.05,5052.0,215.5793,215.8805,215.0805,215.5793,5052.0
2018-12-12 11:30:00,228.92,229.48,227.79,229.47,16438.0,215.4569,215.984,214.3934,215.9746,16438.0
2018-12-12 12:00:00,229.53,229.87,228.71,229.06,4448.0,216.0311,216.3511,215.2593,215.5887,4448.0
2018-12-12 12:30:00,229.05,229.47,228.3,228.88,4505.0,215.5793,215.9746,214.8734,215.4193,4505.0
2018-12-12 13:00:00,228.4,229.88,228.4,229.63,4400.0,214.9675,216.3605,214.9675,216.1252,4400.0
2018-12-12 13:30:00,229.65,230.53,229.64,230.53,12539.0,216.144,216.9723,216.1346,216.9723,12539.0
2018-12-12 14:00:00,230.27,230.4,229.25,229.44,18041.0,216.7276,216.8499,215.7675,215.9464,18041.0
2018-12-12 14:30:00,229.27,229.4,228.46,229.0,24243.0,215.7864,215.9087,215.024,215.5322,24243.0
2018-12-12 15:00:00,228.92,229.21,227.83,228.14,11116.0,215.4569,215.7299,214.431,214.7228,11116.0
2018-12-12 15:30:00,228.3,229.08,228.04,228.18,78579.0,214.8734,215.6075,214.6287,214.7605,78579.0
2018-12-13 09:30:00,227.72,228.66,227.26,228.23,7430.0,214.3275,215.2122,213.8946,214.8075,7430.0
2018-12-13 10:00:00,228.17,229.76,228.17,229.07,14130.0,214.7511,216.2475,214.7511,215.5981,14130.0
2018-12-13 10:30:00,228.77,229.49,228.55,228.91,16853.0,215.3158,215.9934,215.1087,215.4475,16853.0
2018-12-13 11:00:00,228.89,228.99,228.31,228.63,7400.0,215.4287,215.5228,214.8828,215.184,7400.0
2018-12-13 11:30:00,228.39,229.03,228.04,228.39,18082.0,214.9581,215.5605,214.6287,214.9581,18082.0
2018-12-13 12:00:00,228.36,228.49,226.57,226.64,24819.0,214.9299,215.0522,213.2452,213.311,24819.0
2018-12-13 12:30:00,226.72,227.99,226.72,227.63,8070.0,213.3863,214.5816,213.3863,214.2428,8070.0
2018-12-13 13:00:00,227.42,227.95,227.03,227.55,8869.0,214.0452,214.544,213.6781,214.1675,8869.0
2018-12-13 13:30:00,228.0,229.17,228.0,228.63,8157.0,214.5911,215.6922,214.5911,215.184,8157.0
2018-12-13 14:00:00,228.7,228.75,228.05,228.56,8875.0,215.2499,215.2969,214.6381,215.1181,8875.0
2018-12-13 14:30:00,228.72,228.72,227.84,228.31,15924.0,215.2687,215.2687,214.4405,214.8828,15924.0
2018-12-13 15:00:00,228.16,228.88,227.62,228.69,15353.0,214.7416,215.4193,214.2334,215.2405,15353.0
2018-12-13 15:30:00,228.59,229.24,227.39,228.01,46555.0,215.1464,215.7581,214.0169,214.6005,46555.0
2018-12-14 09:30:00,226.25,226.81,225.13,226.45,29012.0,212.944,213.471,211.8898,213.1322,29012.0
2018-12-14 10:00:00,227.05,227.32,225.77,226.05,31667.0,213.6969,213.951,212.4922,212.7557,31667.0
2018-12-14 10:30:00,225.82,227.12,225.79,226.77,14110.0,212.5393,213.7628,212.511,213.4334,14110.0
2018-12-14 11:00:00,226.59,227.11,225.6,225.6,13304.0,213.264,213.7534,212.3322,212.3322,13304.0
2018-12-14 11:30:00,225.5,225.9,224.01,224.89,12143.0,212.2381,212.6146,210.8357,211.664,12143.0
2018-12-14 12:00:00,225.2,226.35,225.06,225.81,16097.0,211.9557,213.0381,211.824,212.5298,16097.0
2018-12-14 12:30:00,226.0,226.13,225.03,225.34,7200.0,212.7087,212.831,211.7957,212.0875,7200.0
2018-12-14 13:00:00,224.89,225.44,224.27,225.14,3900.0,211.664,212.1816,211.0804,211.8993,3900.0
2018-12-14 13:30:00,225.17,225.17,224.16,224.48,11202.0,211.9275,211.9275,210.9769,211.2781,11202.0
2018-12-14 14:00:00,224.45,224.53,223.75,224.34,14189.0,211.2498,211.3251,210.591,211.1463,14189.0
2018-12-14 14:30:00,224.48,224.48,223.12,223.3,20283.0,211.2781,211.2781,209.9981,210.1675,20283.0
2018-12-14 15:00:00,223.3,223.91,223.2,223.44,11502.0,210.1675,210.7416,210.0733,210.2992,11502.0
2018-12-14 15:30:00,223.49,223.51,222.57,223.11,33399.0,210.3463,210.3651,209.4804,209.9886,33399.0
2018-12-17 09:30:00,222.76,223.26,219.41,220.13,16738.0,209.6592,210.1298,206.5062,207.1839,16738.0
2018-12-17 10:00:00,219.97,222.63,219.97,222.1,10685.0,207.0333,209.5369,207.0333,209.038,10685.0
2018-12-17 10:30:00,221.99,222.32,221.1,221.99,8724.0,208.9345,209.2451,208.0968,208.9345,8724.0
2018-12-17 11:00:00,222.79,223.19,221.54,222.49,17118.0,209.6875,210.0639,208.511,209.4051,17118.0
2018-12-17 11:30:00,222.47,223.48,222.2,222.92,12262.0,209.3863,210.3369,209.1322,209.8098,12262.0
2018-12-17 12:00:00,222.47,222.88,222.14,222.64,9773.0,209.3863,209.7722,209.0757,209.5463,9773.0
2018-12-17 12:30:00,222.45,222.68,220.89,220.9,57586.0,209.3675,209.5839,207.8992,207.9086,57586.0
2018-12-17 13:00:00,220.58,221.59,219.89,220.15,7583.0,207.6074,208.558,206.958,207.2027,7583.0
2018-12-17 13:30:00,220.02,220.03,217.47,218.71,16857.0,207.0804,207.0898,204.6803,205.8474,16857.0
2018-12-17 14:00:00,218.89,219.02,217.66,217.78,12229.0,206.0168,206.1392,204.8592,204.9721,12229.0
2018-12-17 14:30:00,217.93,218.69,217.23,217.25,55476.0,205.1133,205.8286,204.4544,204.4733,55476.0
2018-12-17 15:00:00,217.42,218.42,217.29,217.69,45310.0,204.6333,205.5745,204.5109,204.8874,45310.0
2018-12-17 15:30:00,217.65,217.79,216.07,217.41,70003.0,204.8497,204.9815,203.3627,204.6239,70003.0
2018-12-18 09:30:00,220.3,223.5,212.97,213.75,81448.0,207.3439,210.3557,200.445,201.1791,81448.0
2018-12-18 10:00:00,213.13,215.67,211.11,211.56,76317.0,200.5956,202.9862,198.6944,199.1179,76317.0
2018-12-18 10:30:00,211.69,214.49,211.5,212.67,51215.0,199.2403,201.8756,199.0614,200.1626,51215.0
2018-12-18 11:00:00,212.53,212.78,208.53,209.83,76888.0,200.0309,200.2662,196.2661,197.4897,76888.0
2018-12-18 11:30:00,209.86,210.64,208.93,209.5,38593.0,197.5179,198.252,196.6426,197.1791,38593.0
2018-12-18 12:00:00,209.63,210.05,209.32,209.8,41918.0,197.3014,197.6967,197.0096,197.4614,41918.0
2018-12-18 12:30:00,209.62,209.78,207.44,207.48,38979.0,197.292,197.4426,195.2402,195.2779,38979.0
2018-12-18 13:00:00,207.47,208.37,206.88,207.43,50578.0,195.2684,196.1155,194.7131,195.2308,50578.0
2018-12-18 13:30:00,207.43,208.53,205.69,205.79,33854.0,195.2308,196.2661,193.5931,193.6872,33854.0
2018-12-18 14:00:00,205.97,208.48,205.87,207.21,58812.0,193.8567,196.219,193.7625,195.0237,58812.0
2018-12-18 14:30:00,207.2,208.05,205.53,206.23,32522.0,195.0143,195.8143,193.4425,194.1014,32522.0
2018-12-18 15:00:00,206.22,207.64,205.36,206.98,45533.0,194.092,195.4284,193.2825,194.8073,45533.0
2018-12-18 15:30:00,207.19,209.04,207.09,208.37,76435.0,195.0049,196.7461,194.9108,196.1155,76435.0
2018-12-19 09:30:00,207.64,207.95,205.0,205.93,40323.0,195.4284,195.7202,192.9437,193.819,40323.0
2018-12-19 10:00:00,205.9,206.31,205.0,205.13,35540.0,193.7908,194.1767,192.9437,193.0661,35540.0
2018-12-19 10:30:00,205.13,205.59,204.44,204.8,38635.0,193.0661,193.499,192.4166,192.7555,38635.0
2018-12-19 11:00:00,204.64,204.64,203.43,204.21,21092.0,192.6049,192.6049,191.466,192.2002,21092.0
2018-12-19 11:30:00,204.26,204.93,203.54,204.58,21358.0,192.2472,192.8778,191.5696,192.5484,21358.0
2018-12-19 12:00:00,204.89,207.12,204.88,206.23,17869.0,192.8402,194.939,192.8308,194.1014,17869.0
2018-12-19 12:30:00,206.11,206.13,205.33,205.58,10005.0,193.9884,194.0073,193.2543,193.4896,10005.0
2018-12-19 13:00:00,205.45,205.58,204.05,204.28,14470.0,193.3672,193.4896,192.0496,192.2661,14470.0
2018-12-19 13:30:00,204.35,205.06,204.08,205.03,18897.0,192.3319,193.0002,192.0778,192.9719,18897.0
2018-12-19 14:00:00,205.42,205.43,201.09,203.14,42962.0,193.339,193.3484,189.2637,191.1931,42962.0
2018-12-19 14:30:00,203.13,203.61,199.77,200.34,43827.0,191.1837,191.6355,188.0213,188.5578,43827.0
2018-12-19 15:00:00,200.08,200.71,197.65,200.36,60486.0,188.3131,188.906,186.026,188.5766,60486.0
2018-12-19 15:30:00,200.25,201.64,199.75,200.97,78656.0,188.4731,189.7813,188.0025,189.1507,78656.0
2018-12-20 09:30:00,200.4,201.55,198.96,200.25,11968.0,188.6142,189.6966,187.2589,188.4731,11968.0
2018-12-20 10:00:00,200.59,201.7,199.65,200.42,16107.0,188.7931,189.8378,187.9083,188.6331,16107.0
2018-12-20 10:30:00,200.4,201.48,199.65,201.38,12256.0,188.6142,189.6307,187.9083,189.5366,12256.0
2018-12-20 11:00:00,201.36,201.99,200.66,200.97,42076.0,189.5178,190.1107,188.8589,189.1507,42076.0
2018-12-20 11:30:00,201.11,201.48,199.39,200.39,19732.0,189.2825,189.6307,187.6636,188.6048,19732.0
2018-12-20 12:00:00,200.31,201.11,199.81,200.84,9804.0,188.5295,189.2825,188.0589,189.0284,9804.0
2018-12-20 12:30:00,201.05,201.15,200.1,201.0,15042.0,189.226,189.3201,188.3319,189.179,15042.0
2018-12-20 13:00:00,201.03,201.27,200.34,200.93,12018.0,189.2072,189.4331,188.5578,189.1131,12018.0
2018-12-20 13:30:00,201.18,201.32,200.69,201.02,64292.0,189.3484,189.4801,188.8872,189.1978,64292.0
2018-12-20 14:00:00,201.0,201.05,197.7,199.13,65659.0,189.179,189.226,186.073,187.4189,65659.0
2018-12-20 14:30:00,199.34,200.94,199.31,200.27,38610.0,187.6166,189.1225,187.5883,188.4919,38610.0
2018-12-20 15:00:00,200.18,201.81,200.08,201.16,59909.0,188.4072,189.9413,188.3131,189.3295,59909.0
2018-12-20 15:30:00,201.17,202.07,200.37,200.94,76227.0,189.339,190.186,188.586,189.1225,76227.0
2018-12-21 09:30:00,201.11,202.84,200.85,202.23,89644.0,189.2825,190.9107,189.0378,190.3366,89644.0
2018-12-21 10:00:00,201.99,202.35,200.01,201.09,35005.0,190.1107,190.4496,188.2472,189.2637,35005.0
2018-12-21 10:30:00,201.05,201.35,199.22,199.43,21631.0,189.226,189.5084,187.5036,187.7013,21631.0
2018-12-21 11:00:00,199.21,199.57,198.13,198.67,22932.0,187.4942,187.8331,186.4777,186.986,22932.0
2018-12-21 11:30:00,198.97,198.98,196.63,196.63,15949.0,187.2683,187.2778,185.066,185.066,15949.0
2018-12-21 12:00:00,196.89,197.07,195.01,195.85,23624.0,185.3107,185.4801,183.5412,184.3318,23624.0
2018-12-21 12:30:00,195.85,197.53,195.35,195.83,14568.0,184.3318,185.913,183.8612,184.313,14568.0
2018-12-21 13:00:00,196.09,196.31,195.44,195.61,12105.0,184.5577,184.7648,183.9459,184.1059,12105.0
2018-12-21 13:30:00,195.61,198.93,195.61,196.72,29945.0,184.1059,187.2307,184.1059,185.1507,29945.0
2018-12-21 14:00:00,196.72,197.41,196.48,196.48,11798.0,185.1507,185.8001,184.9248,184.9248,11798.0
2018-12-21 14:30:00,196.58,196.9,195.65,196.25,12140.0,185.0189,185.3201,184.1436,184.7083,12140.0
2018-12-21 15:00:00,196.38,196.39,195.0,195.24,15916.0,184.8307,184.8401,183.5318,183.7577,15916.0
2018-12-21 15:30:00,195.25,195.5,194.06,194.4,47189.0,183.7671,184.0024,182.6471,182.9671,47189.0
2018-12-24 09:30:00,193.0,194.7,190.43,191.04,31747.0,181.6494,183.2495,179.2306,179.8047,31747.0
2018-12-24 10:00:00,191.88,193.0,190.76,192.77,14296.0,180.5953,181.6494,179.5412,181.433,14296.0
2018-12-24 10:30:00,192.85,194.1,192.21,192.61,7435.0,181.5083,182.6848,180.9059,181.2824,7435.0
2018-12-24 11:00:00,192.8,193.08,191.57,191.95,8658.0,181.4612,181.7247,180.3035,180.6612,8658.0
2018-12-24 11:30:00,191.55,192.36,190.36,190.86,16159.0,180.2847,181.0471,179.1647,179.6353,16159.0
2018-12-24 12:00:00,191.19,191.62,190.03,190.36,8881.0,179.9459,180.3506,178.8541,179.1647,8881.0
2018-12-24 12:30:00,190.55,190.55,188.54,188.58,18461.0,179.3435,179.3435,177.4517,177.4894,18461.0
2018-12-26 09:30:00,189.75,192.22,188.68,189.36,8789.0,178.5906,180.9153,177.5835,178.2235,8789.0
2018-12-26 10:00:00,189.37,190.39,188.31,189.73,13552.0,178.2329,179.1929,177.2353,178.5718,13552.0
2018-12-26 10:30:00,189.68,189.85,188.92,189.42,13005.0,178.5247,178.6847,177.8094,178.28,13005.0
2018-12-26 11:00:00,189.25,190.9,188.91,190.53,16760.0,178.12,179.6729,177.8,179.3247,16760.0
2018-12-26 11:30:00,190.53,192.56,190.24,192.56,10127.0,179.3247,181.2353,179.0518,181.2353,10127.0
2018-12-26 12:00:00,192.44,193.88,191.9,193.77,16839.0,181.1224,182.4777,180.6141,182.3742,16839.0
2018-12-26 12:30:00,193.27,194.61,193.02,194.5,8725.0,181.9036,183.1648,181.6683,183.0612,8725.0
2018-12-26 13:00:00,194.61,194.65,193.07,193.33,9878.0,183.1648,183.2024,181.7153,181.96,9878.0
2018-12-26 13:30:00,193.43,194.97,193.16,194.93,8004.0,182.0542,183.5036,181.8,183.4659,8004.0
2018-12-26 14:00:00,194.94,195.14,194.1,194.42,9014.0,183.4753,183.6636,182.6848,182.9859,9014.0
2018-12-26 14:30:00,194.41,195.1,194.29,195.1,10987.0,182.9765,183.6259,182.8636,183.6259,10987.0
2018-12-26 15:00:00,195.1,195.83,194.95,195.72,17305.0,183.6259,184.313,183.4848,184.2095,17305.0
2018-12-26 15:30:00,195.62,197.96,195.36,197.57,52293.0,184.1154,186.3177,183.8706,185.9507,52293.0
2018-12-27 09:30:00,195.22,196.85,194.92,195.95,10909.0,183.7389,185.273,183.4565,184.4259,10909.0
2018-12-27 10:00:00,195.57,196.46,194.64,195.01,15849.0,184.0683,184.906,183.193,183.5412,15849.0
2018-12-27 10:30:00,194.87,197.2,194.86,196.81,22495.0,183.4095,185.6024,183.4001,185.2354,22495.0
2018-12-27 11:00:00,196.46,198.32,196.08,198.23,15994.0,184.906,186.6566,184.5483,186.5719,15994.0
2018-12-27 11:30:00,198.32,198.54,196.28,197.41,15450.0,186.6566,186.8636,184.7365,185.8001,15450.0
2018-12-27 12:00:00,197.14,197.87,196.51,196.52,10286.0,185.546,186.233,184.953,184.9624,10286.0
2018-12-27 12:30:00,196.52,196.76,196.04,196.04,11341.0,184.9624,185.1883,184.5107,184.5107,11341.0
2018-12-27 13:00:00,196.42,197.12,196.0,196.0,7882.0,184.8683,185.5271,184.473,184.473,7882.0
2018-12-27 13:30:00,195.96,196.38,195.04,195.47,8469.0,184.4354,184.8307,183.5695,183.9742,8469.0
2018-12-27 14:00:00,195.49,195.62,194.46,195.16,11814.0,183.993,184.1154,183.0236,183.6824,11814.0
2018-12-27 14:30:00,195.3,196.54,194.81,196.47,11378.0,183.8142,184.9813,183.353,184.9154,11378.0
2018-12-27 15:00:00,196.41,198.24,195.48,198.1,14638.0,184.8589,186.5813,183.9836,186.4495,14638.0
2018-12-27 15:30:00,198.39,200.2,197.51,200.16,63730.0,186.7225,188.426,185.8942,188.3884,63730.0
2018-12-28 09:30:00,200.0,201.75,199.67,199.67,11252.0,188.2378,189.8848,187.9272,187.9272,11252.0
2018-12-28 10:00:00,200.02,200.32,198.84,198.84,6065.0,188.2566,188.5389,187.146,187.146,6065.0
2018-12-28 10:30:00,198.9,199.67,197.49,199.18,22201.0,187.2025,187.9272,185.8754,187.466,22201.0
2018-12-28 11:00:00,199.35,200.69,199.13,200.56,11620.0,187.626,188.8872,187.4189,188.7648,11620.0
2018-12-28 11:30:00,200.68,201.58,199.72,200.32,12573.0,188.8778,189.7248,187.9742,188.5389,12573.0
2018-12-28 12:00:00,200.69,200.99,200.24,200.45,8105.0,188.8872,189.1695,188.4636,188.6613,8105.0
2018-12-28 12:30:00,200.5,200.9,199.8,199.96,7438.0,188.7084,189.0848,188.0495,188.2001,7438.0
2018-12-28 13:00:00,199.98,200.7,199.29,199.85,8316.0,188.2189,188.8966,187.5695,188.0966,8316.0
2018-12-28 13:30:00,199.57,200.45,199.19,200.17,6695.0,187.8331,188.6613,187.4754,188.3978,6695.0
2018-12-28 14:00:00,200.5,201.67,200.47,200.74,8930.0,188.7084,189.8095,188.6801,188.9342,8930.0
2018-12-28 14:30:00,200.67,201.84,200.66,201.73,14012.0,188.8684,189.9696,188.8589,189.866,14012.0
2018-12-28 15:00:00,201.93,202.01,198.87,199.38,20130.0,190.0543,190.1296,187.1742,187.6542,20130.0
2018-12-28 15:30:00,199.18,199.81,198.41,199.44,37027.0,187.466,188.0589,186.7413,187.7107,37027.0
2018-12-31 09:30:00,199.9,201.62,199.9,200.87,18473.0,188.1436,189.7625,188.1436,189.0566,18473.0
2018-12-31 10:00:00,201.11,201.71,200.02,200.73,8306.0,189.2825,189.8472,188.2566,188.9248,8306.0
2018-12-31 10:30:00,201.06,201.59,200.49,201.06,9463.0,189.2354,189.7343,188.6989,189.2354,9463.0
2018-12-31 11:00:00,201.0,201.76,200.49,201.02,11591.0,189.179,189.8943,188.6989,189.1978,11591.0
2018-12-31 11:30:00,201.02,201.02,200.04,200.6,17481.0,189.1978,189.1978,188.2754,188.8025,17481.0
2018-12-31 12:00:00,200.74,200.95,199.51,199.97,15091.0,188.9342,189.1319,187.7766,188.2095,15091.0
2018-12-31 12:30:00,200.12,200.65,199.64,200.13,4581.0,188.3507,188.8495,187.8989,188.3601,4581.0
2018-12-31 13:00:00,200.12,201.52,199.94,201.3,10152.0,188.3507,189.6684,188.1813,189.4613,10152.0
2018-12-31 13:30:00,201.24,201.27,199.64,199.77,7426.0,189.4048,189.4331,187.8989,188.0213,7426.0
2018-12-31 14:00:00,199.55,200.14,199.16,199.16,5309.0,187.8142,188.3695,187.4472,187.4472,5309.0
2018-12-31 14:30:00,199.22,199.81,198.73,199.12,8743.0,187.5036,188.0589,187.0425,187.4095,8743.0
2018-12-31 15:00:00,199.24,199.82,198.87,199.52,16196.0,187.5225,188.0684,187.1742,187.786,16196.0
2018-12-31 15:30:00,199.57,200.29,199.31,200.13,40420.0,187.8331,188.5107,187.5883,188.3601,40420.0
2019-01-02 09:30:00,197.09,199.8,197.09,199.59,19870.0,185.4989,188.0495,185.4989,187.8519,19870.0
2019-01-02 10:00:00,199.8,201.06,198.99,199.62,14419.0,188.0495,189.2354,187.2872,187.8801,14419.0
2019-01-02 10:30:00,198.86,200.26,198.43,200.1,12453.0,187.1648,188.4825,186.7601,188.3319,12453.0
2019-01-02 11:00:00,200.1,201.41,199.21,200.75,8419.0,188.3319,189.5648,187.4942,188.9437,8419.0
2019-01-02 11:30:00,201.0,201.34,200.22,200.22,12207.0,189.179,189.499,188.4448,188.4448,12207.0
2019-01-02 12:00:00,200.21,200.4,198.92,199.58,11569.0,188.4354,188.6142,187.2213,187.8425,11569.0
2019-01-02 12:30:00,199.58,200.69,199.42,200.68,16092.0,187.8425,188.8872,187.6919,188.8778,16092.0
2019-01-02 13:00:00,201.04,201.2,200.48,201.13,11851.0,189.2166,189.3672,188.6895,189.3013,11851.0
2019-01-02 13:30:00,201.15,201.53,200.42,200.9,8830.0,189.3201,189.6778,188.6331,189.0848,8830.0
2019-01-02 14:00:00,200.78,200.79,199.63,199.93,9762.0,188.9719,188.9813,187.8895,188.1719,9762.0
2019-01-02 14:30:00,200.03,200.16,198.22,198.63,14935.0,188.266,188.3884,186.5624,186.9483,14935.0
2019-01-02 15:00:00,198.64,199.54,198.33,198.62,22976.0,186.9577,187.8048,186.666,186.9389,22976.0
2019-01-02 15:30:00,198.64,199.5,198.27,199.44,50230.0,186.9577,187.7672,186.6095,187.7107,50230.0
2019-01-03 09:30:00,198.84,199.47,196.92,197.04,19960.0,187.146,187.7389,185.3389,185.4518,19960.0
2019-01-03 10:00:00,197.28,197.28,195.25,195.4,11296.0,185.6777,185.6777,183.7671,183.9083,11296.0
2019-01-03 10:30:00,195.25,196.36,194.32,196.36,24542.0,183.7671,184.8118,182.8918,184.8118,24542.0
2019-01-03 11:00:00,196.43,197.12,195.78,195.99,14524.0,184.8777,185.5271,184.2659,184.4636,14524.0
2019-01-03 11:30:00,195.75,197.99,195.74,197.43,19691.0,184.2377,186.346,184.2283,185.8189,19691.0
2019-01-03 12:00:00,197.51,197.68,195.68,196.62,10016.0,185.8942,186.0542,184.1718,185.0565,10016.0
2019-01-03 12:30:00,196.81,197.39,196.46,197.33,7504.0,185.2354,185.7813,184.906,185.7248,7504.0
2019-01-03 13:00:00,196.99,196.99,195.27,195.65,9237.0,185.4048,185.4048,183.7859,184.1436,9237.0
2019-01-03 13:30:00,196.03,196.58,195.32,195.55,8993.0,184.5012,185.0189,183.833,184.0495,8993.0
2019-01-03 14:00:00,195.41,196.77,195.41,196.51,33609.0,183.9177,185.1977,183.9177,184.953,33609.0
2019-01-03 14:30:00,196.53,196.68,195.15,195.42,13838.0,184.9718,185.113,183.673,183.9271,13838.0
2019-01-03 15:00:00,195.45,195.69,194.23,194.23,18321.0,183.9554,184.1812,182.8071,182.8071,18321.0
2019-01-03 15:30:00,194.23,195.2,193.83,194.01,40816.0,182.8071,183.7201,182.4306,182.6,40816.0
2019-01-04 09:30:00,196.96,197.63,195.42,197.0,28814.0,185.3766,186.0071,183.9271,185.4142,28814.0
2019-01-04 10:00:00,197.2,199.84,197.04,199.84,10495.0,185.6024,188.0872,185.4518,188.0872,10495.0
2019-01-04 10:30:00,199.72,200.46,199.12,199.56,11714.0,187.9742,188.6707,187.4095,187.8236,11714.0
2019-01-04 11:00:00,199.59,200.16,198.63,198.8,6105.0,187.8519,188.3884,186.9483,187.1083,6105.0
2019-01-04 11:30:00,198.69,200.5,198.69,200.11,6613.0,187.0048,188.7084,187.0048,188.3413,6613.0
2019-01-04 12:00:00,200.05,200.69,199.64,200.49,6190.0,188.2848,188.8872,187.8989,188.6989,6190.0
2019-01-04 12:30:00,200.43,200.82,200.12,200.53,7756.0,188.6425,189.0095,188.3507,188.7366,7756.0
2019-01-04 13:00:00,200.6,201.26,200.31,200.61,8130.0,188.8025,189.4237,188.5295,188.8119,8130.0
2019-01-04 13:30:00,200.89,200.89,200.16,200.55,8741.0,189.0754,189.0754,188.3884,188.7554,8741.0
2019-01-04 14:00:00,200.64,200.91,200.0,200.9,8206.0,188.8401,189.0942,188.2378,189.0848,8206.0
2019-01-04 14:30:00,200.93,201.2,200.24,200.54,9326.0,189.1131,189.3672,188.4636,188.746,9326.0
2019-01-04 15:00:00,200.4,200.85,200.11,200.22,16725.0,188.6142,189.0378,188.3413,188.4448,16725.0
2019-01-04 15:30:00,200.24,200.92,199.91,200.05,42418.0,188.4636,189.1037,188.1531,188.2848,42418.0
2019-01-07 09:30:00,198.55,201.05,198.4,198.94,19555.0,186.873,189.226,186.7319,187.2401,19555.0
2019-01-07 10:00:00,198.73,199.86,198.27,199.28,32766.0,187.0425,188.106,186.6095,187.5601,32766.0
2019-01-07 10:30:00,199.1,199.71,198.82,198.93,21903.0,187.3907,187.9648,187.1272,187.2307,21903.0
2019-01-07 11:00:00,199.08,199.84,199.08,199.78,20126.0,187.3719,188.0872,187.3719,188.0307,20126.0
2019-01-07 11:30:00,199.92,200.74,199.63,200.64,14885.0,188.1625,188.9342,187.8895,188.8401,14885.0
2019-01-07 12:00:00,200.74,200.75,200.0,200.33,16770.0,188.9342,188.9437,188.2378,188.5484,16770.0
2019-01-07 12:30:00,200.43,200.86,200.06,200.29,18461.0,188.6425,189.0472,188.2942,188.5107,18461.0
2019-01-07 13:00:00,200.37,200.94,200.24,200.57,20119.0,188.586,189.1225,188.4636,188.7742,20119.0
2019-01-07 13:30:00,200.64,200.84,199.6,199.74,18030.0,188.8401,189.0284,187.8613,187.9931,18030.0
2019-01-07 14:00:00,199.72,200.93,199.4,200.52,20436.0,187.9742,189.1131,187.6731,188.7272,20436.0
2019-01-07 14:30:00,200.53,200.7,200.07,200.53,15786.0,188.7366,188.8966,188.3036,188.7366,15786.0
2019-01-07 15:00:00,200.55,201.06,200.18,200.79,21088.0,188.7554,189.2354,188.4072,188.9813,21088.0
2019-01-07 15:30:00,200.75,200.94,200.09,200.25,46617.0,188.9437,189.1225,188.3225,188.4731,46617.0
2019-01-08 09:30:00,201.32,202.22,200.47,201.31,25671.0,189.4801,190.3272,188.6801,189.4707,25671.0
2019-01-08 10:00:00,201.5,202.12,200.97,201.32,7345.0,189.6495,190.2331,189.1507,189.4801,7345.0
2019-01-08 10:30:00,201.21,201.28,199.51,200.05,7074.0,189.3766,189.4425,187.7766,188.2848,7074.0
2019-01-08 11:00:00,199.89,200.67,199.89,200.53,6876.0,188.1342,188.8684,188.1342,188.7366,6876.0
2019-01-08 11:30:00,200.43,201.53,199.82,201.53,4101.0,188.6425,189.6778,188.0684,189.6778,4101.0
2019-01-08 12:00:00,201.66,201.79,200.97,200.97,7921.0,189.8001,189.9225,189.1507,189.1507,7921.0
2019-01-08 12:30:00,201.14,201.37,200.59,201.37,10110.0,189.3107,189.5272,188.7931,189.5272,10110.0
2019-01-08 13:00:00,201.26,201.48,200.94,201.15,8367.0,189.4237,189.6307,189.1225,189.3201,8367.0
2019-01-08 13:30:00,200.97,201.13,200.31,200.91,5935.0,189.1507,189.3013,188.5295,189.0942,5935.0
2019-01-08 14:00:00,200.97,201.14,200.31,200.66,5290.0,189.1507,189.3107,188.5295,188.8589,5290.0
2019-01-08 14:30:00,200.74,202.18,200.73,201.88,8125.0,188.9342,190.2896,188.9248,190.0072,8125.0
2019-01-08 15:00:00,201.8,202.35,201.45,202.33,10940.0,189.9319,190.4496,189.6025,190.4307,10940.0
2019-01-08 15:30:00,202.4,202.85,202.27,202.71,26270.0,190.4966,190.9202,190.3743,190.7884,26270.0
2019-01-09 09:30:00,203.84,204.61,202.86,203.85,19976.0,191.8519,192.5766,190.9296,191.8613,19976.0
2019-01-09 10:00:00,204.27,205.11,204.01,204.75,4838.0,192.2566,193.0472,192.0119,192.7084,4838.0
2019-01-09 10:30:00,204.43,204.85,203.95,204.75,19665.0,192.4072,192.8025,191.9555,192.7084,19665.0
2019-01-09 11:00:00,204.77,205.67,204.61,205.52,8784.0,192.7272,193.5743,192.5766,193.4331,8784.0
2019-01-09 11:30:00,205.45,206.17,205.21,205.63,6542.0,193.3672,194.0449,193.1414,193.5367,6542.0
2019-01-09 12:00:00,205.79,206.09,205.65,205.96,8928.0,193.6872,193.9696,193.5555,193.8472,8928.0
2019-01-09 12:30:00,206.1,206.61,205.97,206.61,7953.0,193.979,194.459,193.8567,194.459,7953.0
2019-01-09 13:00:00,206.53,206.54,206.03,206.36,5934.0,194.3837,194.3931,193.9131,194.2237,5934.0
2019-01-09 13:30:00,206.28,206.29,205.45,205.75,5927.0,194.1484,194.1578,193.3672,193.6496,5927.0
2019-01-09 14:00:00,205.63,206.32,205.22,205.68,6533.0,193.5367,194.1861,193.1508,193.5837,6533.0
2019-01-09 14:30:00,205.44,206.39,205.43,206.22,10083.0,193.3578,194.252,193.3484,194.092,10083.0
2019-01-09 15:00:00,205.99,206.27,205.69,206.0,9290.0,193.8755,194.139,193.5931,193.8849,9290.0
2019-01-09 15:30:00,205.88,206.19,204.68,205.29,17997.0,193.772,194.0637,192.6425,193.2167,17997.0
2019-01-10 09:30:00,204.5,205.45,203.91,204.38,19509.0,192.4731,193.3672,191.9178,192.3602,19509.0
2019-01-10 10:00:00,204.6,205.28,204.11,205.28,7872.0,192.5672,193.2072,192.1061,193.2072,7872.0
2019-01-10 10:30:00,205.49,205.64,205.01,205.04,6549.0,193.4049,193.5461,192.9531,192.9814,6549.0
2019-01-10 11:00:00,205.07,205.59,204.44,204.44,7913.0,193.0096,193.499,192.4166,192.4166,7913.0
2019-01-10 11:30:00,204.5,205.21,204.35,204.58,4061.0,192.4731,193.1414,192.3319,192.5484,4061.0
2019-01-10 12:00:00,204.65,204.75,204.22,204.75,15200.0,192.6143,192.7084,192.2096,192.7084,15200.0
2019-01-10 12:30:00,204.68,204.9,204.5,204.73,3280.0,192.6425,192.8496,192.4731,192.6896,3280.0
2019-01-10 13:00:00,204.49,204.49,203.17,203.49,3415.0,192.4637,192.4637,191.2213,191.5225,3415.0
2019-01-10 13:30:00,203.5,203.97,203.39,203.95,9080.0,191.5319,191.9743,191.4284,191.9555,9080.0
2019-01-10 14:00:00,204.15,204.95,203.85,204.71,4400.0,192.1437,192.8966,191.8613,192.6708,4400.0
2019-01-10 14:30:00,204.51,204.84,204.14,204.14,5877.0,192.4825,192.7931,192.1343,192.1343,5877.0
2019-01-10 15:00:00,204.43,204.98,204.43,204.88,7866.0,192.4072,192.9249,192.4072,192.8308,7866.0
2019-01-10 15:30:00,204.8,205.21,204.7,205.08,16429.0,192.7555,193.1414,192.6614,193.019,16429.0
2019-01-11 09:30:00,204.34,204.91,202.98,204.09,22298.0,192.3225,192.859,191.0425,192.0872,22298.0
2019-01-11 10:00:00,204.05,204.1,202.9,203.57,23623.0,192.0496,192.0966,190.9672,191.5978,23623.0
2019-01-11 10:30:00,203.62,203.95,202.5,203.36,10100.0,191.6449,191.9555,190.5907,191.4002,10100.0
2019-01-11 11:00:00,203.21,203.41,202.58,202.76,6331.0,191.259,191.4472,190.666,190.8354,6331.0
2019-01-11 11:30:00,202.76,203.23,202.57,202.73,14934.0,190.8354,191.2778,190.6566,190.8072,14934.0
2019-01-11 12:00:00,202.59,203.09,202.5,202.74,10600.0,190.6754,191.146,190.5907,190.8166,10600.0
2019-01-11 12:30:00,202.91,203.32,202.84,202.97,16566.0,190.9766,191.3625,190.9107,191.0331,16566.0
2019-01-11 13:00:00,203.1,203.24,202.76,202.88,5236.0,191.1554,191.2872,190.8354,190.9484,5236.0
2019-01-11 13:30:00,202.86,203.15,202.52,202.85,14841.0,190.9296,191.2025,190.6096,190.9202,14841.0
2019-01-11 14:00:00,202.85,203.39,202.65,203.18,15092.0,190.9202,191.4284,190.7319,191.2307,15092.0
2019-01-11 14:30:00,203.2,203.67,203.1,203.18,10977.0,191.2496,191.6919,191.1554,191.2307,10977.0
2019-01-11 15:00:00,203.11,203.61,203.02,203.18,9217.0,191.1649,191.6355,191.0802,191.2307,9217.0
2019-01-11 15:30:00,203.19,203.66,203.11,203.66,26830.0,191.2402,191.6825,191.1649,191.6825,26830.0
2019-01-14 09:30:00,202.17,204.65,201.53,204.41,31850.0,190.2801,192.6143,189.6778,192.3884,31850.0
2019-01-14 10:00:00,204.58,205.45,204.35,205.27,7795.0,192.5484,193.3672,192.3319,193.1978,7795.0
2019-01-14 10:30:00,205.3,205.86,205.27,205.69,6909.0,193.2261,193.7531,193.1978,193.5931,6909.0
2019-01-14 11:00:00,205.54,205.92,205.33,205.67,5460.0,193.452,193.8096,193.2543,193.5743,5460.0
2019-01-14 11:30:00,205.67,205.85,204.86,204.9,4612.0,193.5743,193.7437,192.8119,192.8496,4612.0
2019-01-14 12:00:00,204.81,205.2,204.66,204.86,4821.0,192.7649,193.1319,192.6237,192.8119,4821.0
2019-01-14 12:30:00,204.75,204.93,204.25,204.25,3200.0,192.7084,192.8778,192.2378,192.2378,3200.0
2019-01-14 13:00:00,204.22,204.34,204.0,204.16,4206.0,192.2096,192.3225,192.0025,192.1531,4206.0
2019-01-14 13:30:00,204.16,204.19,203.66,203.93,5333.0,192.1531,192.1813,191.6825,191.9366,5333.0
2019-01-14 14:00:00,203.92,204.18,203.63,203.95,3992.0,191.9272,192.1719,191.6543,191.9555,3992.0
2019-01-14 14:30:00,203.95,204.11,203.51,204.11,5982.0,191.9555,192.1061,191.5413,192.1061,5982.0
2019-01-14 15:00:00,204.14,204.23,203.79,204.16,6996.0,192.1343,192.219,191.8049,192.1531,6996.0
2019-01-14 15:30:00,203.95,204.18,203.29,203.68,35160.0,191.9555,192.1719,191.3343,191.7013,35160.0
2019-01-15 09:30:00,203.37,205.46,202.94,205.09,32608.0,191.4096,193.3767,191.0049,193.0284,32608.0
2019-01-15 10:00:00,205.3,206.04,204.98,205.57,4441.0,193.2261,193.9225,192.9249,193.4802,4441.0
2019-01-15 10:30:00,205.51,205.79,205.02,205.79,7462.0,193.4237,193.6872,192.9625,193.6872,7462.0
2019-01-15 11:00:00,205.74,206.44,205.18,206.44,9160.0,193.6402,194.299,193.1131,194.299,9160.0
2019-01-15 11:30:00,206.27,206.37,205.79,206.2,4494.0,194.139,194.2331,193.6872,194.0731,4494.0
2019-01-15 12:00:00,206.37,206.37,205.97,206.25,3762.0,194.2331,194.2331,193.8567,194.1202,3762.0
2019-01-15 12:30:00,206.24,206.56,205.93,206.56,6085.0,194.1108,194.412,193.819,194.412,6085.0
2019-01-15 13:00:00,206.56,206.98,206.47,206.89,8851.0,194.412,194.8073,194.3273,194.7226,8851.0
2019-01-15 13:30:00,206.97,207.57,206.96,207.32,4749.0,194.7979,195.3626,194.7884,195.1273,4749.0
2019-01-15 14:00:00,207.42,207.46,206.77,206.77,4200.0,195.2214,195.259,194.6096,194.6096,4200.0
2019-01-15 14:30:00,206.49,207.1,206.35,206.99,8370.0,194.3461,194.9202,194.2143,194.8167,8370.0
2019-01-15 15:00:00,207.07,207.42,207.0,207.32,8843.0,194.892,195.2214,194.8261,195.1273,8843.0
2019-01-15 15:30:00,207.31,208.13,207.06,207.89,60356.0,195.1179,195.8896,194.8826,195.6637,60356.0
2019-01-16 09:30:00,208.75,210.43,208.16,210.03,13898.0,196.4732,198.0544,195.9179,197.6779,13898.0
2019-01-16 10:00:00,210.02,210.02,209.16,209.53,12017.0,197.6685,197.6685,196.8591,197.2073,12017.0
2019-01-16 10:30:00,209.55,209.78,209.0,209.56,13942.0,197.2261,197.4426,196.7085,197.2355,13942.0
2019-01-16 11:00:00,209.61,209.98,209.15,209.98,5945.0,197.2826,197.6308,196.8496,197.6308,5945.0
2019-01-16 11:30:00,210.0,210.0,209.25,209.33,8380.0,197.6497,197.6497,196.9438,197.0191,8380.0
2019-01-16 12:00:00,209.33,209.83,209.25,209.82,5804.0,197.0191,197.4897,196.9438,197.4802,5804.0
2019-01-16 12:30:00,209.82,210.25,209.61,210.0,8116.0,197.4802,197.8849,197.2826,197.6497,8116.0
2019-01-16 13:00:00,210.15,210.15,209.68,209.98,10494.0,197.7908,197.7908,197.3485,197.6308,10494.0
2019-01-16 13:30:00,210.02,210.18,209.95,210.02,6071.0,197.6685,197.8191,197.6026,197.6685,6071.0
2019-01-16 14:00:00,210.02,210.13,209.31,209.51,17874.0,197.6685,197.772,197.0002,197.1885,17874.0
2019-01-16 14:30:00,209.54,210.13,209.02,209.26,15202.0,197.2167,197.772,196.7273,196.9532,15202.0
2019-01-16 15:00:00,209.26,209.52,209.08,209.52,13054.0,196.9532,197.1979,196.7838,197.1979,13054.0
2019-01-16 15:30:00,209.48,209.56,209.21,209.43,44540.0,197.1602,197.2355,196.9061,197.1132,44540.0
2019-01-17 09:30:00,208.36,210.31,208.33,209.49,16139.0,196.1061,197.9414,196.0779,197.1696,16139.0
2019-01-17 10:00:00,209.38,209.5,208.76,209.37,10196.0,197.0661,197.1791,196.4826,197.0567,10196.0
2019-01-17 10:30:00,209.34,210.33,209.21,210.32,12487.0,197.0285,197.9602,196.9061,197.9508,12487.0
2019-01-17 11:00:00,210.35,210.98,210.26,210.55,7500.0,197.9791,198.572,197.8944,198.1673,7500.0
2019-01-17 11:30:00,210.55,210.55,209.83,209.83,9142.0,198.1673,198.1673,197.4897,197.4897,9142.0
2019-01-17 12:00:00,210.1,210.42,210.03,210.03,5059.0,197.7438,198.045,197.6779,197.6779,5059.0
2019-01-17 12:30:00,210.14,210.14,209.19,209.19,4937.0,197.7814,197.7814,196.8873,196.8873,4937.0
2019-01-17 13:00:00,209.15,210.01,209.14,209.92,6835.0,196.8496,197.6591,196.8402,197.5744,6835.0
2019-01-17 13:30:00,209.98,210.7,209.98,210.69,6119.0,197.6308,198.3085,197.6308,198.2991,6119.0
2019-01-17 14:00:00,210.75,210.87,210.59,210.87,8766.0,198.3555,198.4685,198.205,198.4685,8766.0
2019-01-17 14:30:00,210.83,211.91,210.57,211.54,17806.0,198.4308,199.4473,198.1861,199.0991,17806.0
2019-01-17 15:00:00,211.21,211.23,210.5,210.92,10755.0,198.7885,198.8073,198.1202,198.5155,10755.0
2019-01-17 15:30:00,210.92,211.54,210.76,211.07,46803.0,198.5155,199.0991,198.365,198.6567,46803.0
2019-01-18 09:30:00,212.27,212.27,210.74,210.87,17298.0,199.7862,199.7862,198.3461,198.4685,17298.0
2019-01-18 10:00:00,210.67,211.6,210.31,211.3,5187.0,198.2802,199.1556,197.9414,198.8732,5187.0
2019-01-18 10:30:00,211.36,211.78,211.06,211.37,4949.0,198.9297,199.325,198.6473,198.9391,4949.0
2019-01-18 11:00:00,211.11,212.47,210.96,211.97,11170.0,198.6944,199.9744,198.5532,199.5038,11170.0
2019-01-18 11:30:00,212.02,213.45,211.44,212.69,18454.0,199.5509,200.8968,199.005,200.1815,18454.0
2019-01-18 12:00:00,212.85,213.63,212.84,213.44,4327.0,200.332,201.0662,200.3226,200.8873,4327.0
2019-01-18 12:30:00,213.45,213.62,213.12,213.21,4527.0,200.8968,201.0568,200.5862,200.6709,4527.0
2019-01-18 13:00:00,213.35,213.65,212.75,212.91,10341.0,200.8026,201.085,200.2379,200.3885,10341.0
2019-01-18 13:30:00,212.84,212.91,212.36,212.86,8997.0,200.3226,200.3885,199.8709,200.3415,8997.0
2019-01-18 14:00:00,212.86,213.15,212.54,213.15,14660.0,200.3415,200.6144,200.0403,200.6144,14660.0
2019-01-18 14:30:00,213.23,213.68,212.84,213.67,14320.0,200.6897,201.1132,200.3226,201.1038,14320.0
2019-01-18 15:00:00,213.65,213.88,213.24,213.54,19172.0,201.085,201.3015,200.6991,200.9815,19172.0
2019-01-18 15:30:00,213.53,214.61,213.48,214.51,61124.0,200.972,201.9885,200.925,201.8944,61124.0
2019-01-22 09:30:00,212.13,215.56,212.13,215.05,19901.0,199.6544,202.8827,199.6544,202.4027,19901.0
2019-01-22 10:00:00,215.05,215.05,213.79,214.61,15066.0,202.4027,202.4027,201.2168,201.9885,15066.0
2019-01-22 10:30:00,214.42,214.79,213.44,213.82,23466.0,201.8097,202.1579,200.8873,201.245,23466.0
2019-01-22 11:00:00,213.72,213.87,213.19,213.45,6838.0,201.1509,201.2921,200.652,200.8968,6838.0
2019-01-22 11:30:00,213.87,214.2,213.26,213.63,13109.0,201.2921,201.6026,200.7179,201.0662,13109.0
2019-01-22 12:00:00,213.44,213.52,211.98,212.12,7074.0,200.8873,200.9626,199.5132,199.645,7074.0
2019-01-22 12:30:00,212.18,212.45,212.14,212.14,10216.0,199.7014,199.9556,199.6638,199.6638,10216.0
2019-01-22 13:00:00,212.14,212.14,211.21,211.74,11312.0,199.6638,199.6638,198.7885,199.2873,11312.0
2019-01-22 13:30:00,211.72,212.05,211.53,211.96,8034.0,199.2685,199.5791,199.0897,199.4944,8034.0
2019-01-22 14:00:00,212.04,212.1,211.56,211.6,8633.0,199.5697,199.6261,199.1179,199.1556,8633.0
2019-01-22 14:30:00,211.55,211.81,211.33,211.81,12138.0,199.1085,199.3532,198.9014,199.3532,12138.0
2019-01-22 15:00:00,211.81,211.89,211.42,211.61,10869.0,199.3532,199.4285,198.9861,199.165,10869.0
2019-01-22 15:30:00,211.86,212.49,211.37,212.43,31136.0,199.4003,199.9932,198.9391,199.9367,31136.0
2019-01-23 09:30:00,213.94,214.91,212.77,214.7,22476.0,201.3579,202.2709,200.2567,202.0732,22476.0
2019-01-23 10:00:00,214.91,215.16,213.5,213.58,18843.0,202.2709,202.5062,200.9438,201.0191,18843.0
2019-01-23 10:30:00,213.81,213.99,213.43,213.91,9023.0,201.2356,201.405,200.8779,201.3297,9023.0
2019-01-23 11:00:00,213.93,214.31,213.7,213.91,6848.0,201.3485,201.7062,201.1321,201.3297,6848.0
2019-01-23 11:30:00,213.96,214.0,213.07,213.38,9531.0,201.3768,201.4144,200.5391,200.8309,9531.0
2019-01-23 12:00:00,213.26,213.64,213.01,213.43,4879.0,200.7179,201.0756,200.4826,200.8779,4879.0
2019-01-23 12:30:00,213.44,213.92,213.44,213.81,11364.0,200.8873,201.3391,200.8873,201.2356,11364.0
2019-01-23 13:00:00,213.9,214.3,213.03,214.07,24348.0,201.3203,201.6968,200.5015,201.4803,24348.0
2019-01-23 13:30:00,214.17,214.4,214.02,214.03,6364.0,201.5744,201.7909,201.4332,201.4426,6364.0
2019-01-23 14:00:00,214.21,214.42,213.72,214.24,11982.0,201.6121,201.8097,201.1509,201.6403,11982.0
2019-01-23 14:30:00,214.24,214.82,214.11,214.58,14340.0,201.6403,202.1862,201.5179,201.9603,14340.0
2019-01-23 15:00:00,214.65,214.83,214.07,214.51,13040.0,202.0262,202.1956,201.4803,201.8944,13040.0
2019-01-23 15:30:00,214.44,214.66,213.98,214.53,65761.0,201.8285,202.0356,201.3956,201.9132,65761.0
2019-01-24 09:30:00,214.7,216.2,214.47,214.64,10262.0,202.0732,203.485,201.8568,202.0168,10262.0
2019-01-24 10:00:00,214.63,215.07,213.33,214.65,33268.0,202.0074,202.4215,200.7838,202.0262,33268.0
2019-01-24 10:30:00,214.44,214.65,213.69,213.7,21346.0,201.8285,202.0262,201.1226,201.1321,21346.0
2019-01-24 11:00:00,213.76,214.15,211.88,211.98,56524.0,201.1885,201.5556,199.4191,199.5132,56524.0
2019-01-24 11:30:00,211.96,213.34,211.85,212.53,24950.0,199.4944,200.7932,199.3909,200.0309,24950.0
2019-01-24 12:00:00,212.73,213.33,212.68,213.15,6619.0,200.2191,200.7838,200.172,200.6144,6619.0
2019-01-24 12:30:00,213.16,213.21,212.01,213.07,31473.0,200.6238,200.6709,199.5414,200.5391,31473.0
2019-01-24 13:00:00,213.07,213.27,212.21,212.45,7665.0,200.5391,200.7273,199.7297,199.9556,7665.0
2019-01-24 13:30:00,212.62,212.96,212.0,212.57,8114.0,200.1156,200.4356,199.532,200.0685,8114.0
2019-01-24 14:00:00,212.5,212.81,212.22,212.55,10876.0,200.0026,200.2944,199.7391,200.0497,10876.0
2019-01-24 14:30:00,212.7,213.49,212.47,213.48,5769.0,200.1909,200.9344,199.9744,200.925,5769.0
2019-01-24 15:00:00,213.44,213.96,213.23,213.4,10188.0,200.8873,201.3768,200.6897,200.8497,10188.0
2019-01-24 15:30:00,213.26,213.91,213.18,213.8,29107.0,200.7179,201.3297,200.6426,201.2262,29107.0
2019-01-25 09:30:00,215.74,215.74,214.75,214.88,5494.0,203.0521,203.0521,202.1203,202.2427,5494.0
2019-01-25 10:00:00,214.98,214.99,214.43,214.76,6321.0,202.3368,202.3462,201.8191,202.1297,6321.0
2019-01-25 10:30:00,214.76,215.5,214.76,215.33,6893.0,202.1297,202.8262,202.1297,202.6662,6893.0
2019-01-25 11:00:00,215.28,215.37,214.88,215.32,5500.0,202.6191,202.7038,202.2427,202.6568,5500.0
2019-01-25 11:30:00,215.14,215.23,214.72,214.98,7137.0,202.4874,202.5721,202.0921,202.3368,7137.0
2019-01-25 12:00:00,214.98,215.65,214.7,215.65,6508.0,202.3368,202.9674,202.0732,202.9674,6508.0
2019-01-25 12:30:00,215.53,216.15,214.68,215.0,10445.0,202.8544,203.438,202.0544,202.3556,10445.0
2019-01-25 13:00:00,215.11,215.83,214.81,215.62,4925.0,202.4591,203.1368,202.1768,202.9391,4925.0
2019-01-25 13:30:00,215.71,215.97,215.21,215.96,3522.0,203.0238,203.2686,202.5532,203.2591,3522.0
2019-01-25 14:00:00,215.91,215.91,215.15,215.26,5196.0,203.2121,203.2121,202.4968,202.6003,5196.0
2019-01-25 14:30:00,215.38,215.81,215.21,215.8,4630.0,202.7132,203.118,202.5532,203.1085,4630.0
2019-01-25 15:00:00,215.8,215.92,214.82,215.03,10838.0,203.1085,203.2215,202.1862,202.3838,10838.0
2019-01-25 15:30:00,214.9,215.36,214.25,214.29,63464.0,202.2615,202.6944,201.6497,201.6874,63464.0
2019-01-28 09:30:00,212.99,214.51,212.99,213.68,33973.0,200.4638,201.8944,200.4638,201.1132,33973.0
2019-01-28 10:00:00,213.74,213.88,212.94,213.72,10693.0,201.1697,201.3015,200.4167,201.1509,10693.0
2019-01-28 10:30:00,213.82,214.01,213.21,213.23,8855.0,201.245,201.4238,200.6709,200.6897,8855.0
2019-01-28 11:00:00,213.11,213.8,213.11,213.8,2137.0,200.5767,201.2262,200.5767,201.2262,2137.0
2019-01-28 11:30:00,213.95,214.24,212.39,212.45,5594.0,201.3673,201.6403,199.8991,199.9556,5594.0
2019-01-28 12:00:00,212.5,213.64,212.5,213.54,2676.0,200.0026,201.0756,200.0026,200.9815,2676.0
2019-01-28 12:30:00,213.9,214.45,213.54,213.8,4400.0,201.3203,201.8379,200.9815,201.2262,4400.0
2019-01-28 13:00:00,213.95,214.53,213.82,214.33,5072.0,201.3673,201.9132,201.245,201.725,5072.0
2019-01-28 13:30:00,214.41,214.59,214.06,214.09,3717.0,201.8003,201.9697,201.4709,201.4991,3717.0
2019-01-28 14:00:00,214.21,214.25,213.73,213.88,3503.0,201.6121,201.6497,201.1603,201.3015,3503.0
2019-01-28 14:30:00,213.89,214.04,213.51,214.0,5518.0,201.3109,201.4521,200.9532,201.4144,5518.0
2019-01-28 15:00:00,213.99,214.36,213.95,214.25,7906.0,201.405,201.7532,201.3673,201.6497,7906.0
2019-01-28 15:30:00,214.3,214.62,213.89,214.36,13654.0,201.6968,201.9979,201.3109,201.7532,13654.0
2019-01-29 09:30:00,213.75,214.93,213.75,214.03,12711.0,201.1791,202.2897,201.1791,201.4426,12711.0
2019-01-29 10:00:00,213.8,214.31,212.52,213.35,21066.0,201.2262,201.7062,200.0214,200.8026,21066.0
2019-01-29 10:30:00,213.83,214.0,213.1,213.24,4541.0,201.2544,201.4144,200.5673,200.6991,4541.0
2019-01-29 11:00:00,213.11,213.18,212.75,213.05,2765.0,200.5767,200.6426,200.2379,200.5203,2765.0
2019-01-29 11:30:00,213.12,213.29,212.94,213.05,4917.0,200.5862,200.7462,200.4167,200.5203,4917.0
2019-01-29 12:00:00,213.17,213.58,212.71,213.58,2900.0,200.6332,201.0191,200.2003,201.0191,2900.0
2019-01-29 12:30:00,213.46,213.48,213.08,213.36,2983.0,200.9062,200.925,200.5485,200.812,2983.0
2019-01-29 13:00:00,213.3,213.48,213.0,213.12,9347.0,200.7556,200.925,200.4732,200.5862,9347.0
2019-01-29 13:30:00,213.33,213.56,213.28,213.56,9951.0,200.7838,201.0003,200.7368,201.0003,9951.0
2019-01-29 14:00:00,213.57,213.57,213.04,213.35,3845.0,201.0097,201.0097,200.5109,200.8026,3845.0
2019-01-29 14:30:00,213.35,213.47,213.03,213.23,5129.0,200.8026,200.9156,200.5015,200.6897,5129.0
2019-01-29 15:00:00,213.24,213.44,213.07,213.13,5009.0,200.6991,200.8873,200.5391,200.5956,5009.0
2019-01-29 15:30:00,213.29,213.46,212.88,213.03,26265.0,200.7462,200.9062,200.3603,200.5015,26265.0
2019-01-30 09:30:00,213.58,213.58,210.31,210.96,11830.0,201.0191,201.0191,197.9414,198.5532,11830.0
2019-01-30 10:00:00,210.85,212.84,210.57,212.5,11372.0,198.4497,200.3226,198.1861,200.0026,11372.0
2019-01-30 10:30:00,212.49,212.61,212.07,212.22,7831.0,199.9932,200.1062,199.5979,199.7391,7831.0
2019-01-30 11:00:00,212.5,212.9,212.31,212.76,4716.0,200.0026,200.3791,199.8238,200.2473,4716.0
2019-01-30 11:30:00,212.78,213.49,212.78,213.11,4003.0,200.2662,200.9344,200.2662,200.5767,4003.0
2019-01-30 12:00:00,213.1,213.31,213.02,213.02,5387.0,200.5673,200.765,200.492,200.492,5387.0
2019-01-30 12:30:00,213.02,213.02,212.58,212.71,2995.0,200.492,200.492,200.0779,200.2003,2995.0
2019-01-30 13:00:00,212.75,212.75,212.25,212.39,5828.0,200.2379,200.2379,199.7673,199.8991,5828.0
2019-01-30 13:30:00,212.55,212.65,212.04,212.39,6299.0,200.0497,200.1438,199.5697,199.8991,6299.0
2019-01-30 14:00:00,212.49,214.23,212.32,214.01,11086.0,199.9932,201.6309,199.8332,201.4238,11086.0
2019-01-30 14:30:00,213.78,214.66,213.57,214.66,5439.0,201.2073,202.0356,201.0097,202.0356,5439.0
2019-01-30 15:00:00,214.76,214.81,213.82,214.24,15916.0,202.1297,202.1768,201.245,201.6403,15916.0
2019-01-30 15:30:00,214.09,214.79,213.87,214.76,49984.0,201.4991,202.1579,201.2921,202.1297,49984.0
2019-01-31 09:30:00,214.36,215.6,213.5,215.13,11952.0,201.7532,202.9203,200.9438,202.478,11952.0
2019-01-31 10:00:00,215.42,215.5,214.87,215.22,5112.0,202.7509,202.8262,202.2332,202.5627,5112.0
2019-01-31 10:30:00,215.25,216.5,215.07,216.17,10004.0,202.5909,203.7674,202.4215,203.4568,10004.0
2019-01-31 11:00:00,215.98,216.91,215.98,216.67,6207.0,203.278,204.1533,203.278,203.9274,6207.0
2019-01-31 11:30:00,216.9,217.6,216.89,217.22,7086.0,204.1439,204.8027,204.1344,204.445,7086.0
2019-01-31 12:00:00,217.53,217.54,216.45,216.68,3970.0,204.7368,204.7462,203.7203,203.9368,3970.0
2019-01-31 12:30:00,216.73,217.19,216.58,217.01,11594.0,203.9839,204.4168,203.8427,204.2474,11594.0
2019-01-31 13:00:00,216.9,217.09,216.63,217.0,3864.0,204.1439,204.3227,203.8897,204.238,3864.0
2019-01-31 13:30:00,217.01,217.79,216.75,217.79,7710.0,204.2474,204.9815,204.0027,204.9815,7710.0
2019-01-31 14:00:00,217.8,218.05,217.45,217.67,8243.0,204.9909,205.2262,204.6615,204.8686,8243.0
2019-01-31 14:30:00,217.75,218.07,217.47,217.85,7614.0,204.9439,205.245,204.6803,205.038,7614.0
2019-01-31 15:00:00,217.85,218.12,217.09,218.12,9331.0,205.038,205.2921,204.3227,205.2921,9331.0
2019-01-31 15:30:00,217.95,219.08,217.78,218.63,53508.0,205.1321,206.1956,204.9721,205.7721,53508.0
2019-02-01 09:30:00,218.62,221.04,218.62,219.39,20053.0,205.7627,208.0404,205.7627,206.4874,20053.0
2019-02-01 10:00:00,219.65,221.1,219.62,221.1,7165.0,206.7321,208.0968,206.7039,208.0968,7165.0
2019-02-01 10:30:00,220.93,220.99,220.4,220.45,7985.0,207.9368,207.9933,207.438,207.4851,7985.0
2019-02-01 11:00:00,220.61,221.54,220.39,221.27,7862.0,207.6357,208.511,207.4286,208.2569,7862.0
2019-02-01 11:30:00,221.26,221.76,220.78,221.68,5316.0,208.2474,208.718,207.7957,208.6427,5316.0
2019-02-01 12:00:00,221.45,221.45,220.37,220.59,18423.0,208.4263,208.4263,207.4098,207.6168,18423.0
2019-02-01 12:30:00,220.5,220.97,220.17,220.71,8038.0,207.5321,207.9745,207.2215,207.7298,8038.0
2019-02-01 13:00:00,220.89,221.02,220.42,221.0,7137.0,207.8992,208.0216,207.4568,208.0027,7137.0
2019-02-01 13:30:00,220.78,220.96,220.47,220.62,9795.0,207.7957,207.9651,207.5039,207.6451,9795.0
2019-02-01 14:00:00,220.64,220.64,219.54,219.77,10724.0,207.6639,207.6639,206.6286,206.8451,10724.0
2019-02-01 14:30:00,219.75,219.97,219.39,219.5,6800.0,206.8262,207.0333,206.4874,206.5909,6800.0
2019-02-01 15:00:00,219.6,219.72,219.29,219.53,13519.0,206.6851,206.798,206.3933,206.6192,13519.0
2019-02-01 15:30:00,219.38,220.0,219.38,219.82,26539.0,206.478,207.0615,206.478,206.8921,26539.0
2019-02-04 09:30:00,219.05,219.8,217.87,218.03,22137.0,206.1674,206.8733,205.0568,205.2074,22137.0
2019-02-04 10:00:00,217.84,218.62,217.49,217.88,2779.0,205.0286,205.7627,204.6992,205.0662,2779.0
2019-02-04 10:30:00,218.1,218.25,217.82,217.82,3312.0,205.2733,205.4145,205.0097,205.0097,3312.0
2019-02-04 11:00:00,217.73,218.11,217.67,217.85,1550.0,204.925,205.2827,204.8686,205.038,1550.0
2019-02-04 11:30:00,218.18,218.41,217.97,218.41,2500.0,205.3486,205.5651,205.1509,205.5651,2500.0
2019-02-04 12:00:00,218.19,218.19,217.64,217.65,2600.0,205.358,205.358,204.8403,204.8497,2600.0
2019-02-04 12:30:00,217.57,217.62,217.28,217.62,3429.0,204.7745,204.8215,204.5015,204.8215,3429.0
2019-02-04 13:00:00,217.69,218.26,217.69,218.07,3450.0,204.8874,205.4239,204.8874,205.245,3450.0
2019-02-04 13:30:00,218.12,218.92,218.12,218.92,1960.0,205.2921,206.0451,205.2921,206.0451,1960.0
2019-02-04 14:00:00,218.86,219.2,218.86,219.06,3728.0,205.9886,206.3086,205.9886,206.1768,3728.0
2019-02-04 14:30:00,219.08,219.47,218.87,219.23,5991.0,206.1956,206.5627,205.998,206.3368,5991.0
2019-02-04 15:00:00,219.23,219.64,219.1,219.31,7076.0,206.3368,206.7227,206.2145,206.4121,7076.0
2019-02-04 15:30:00,219.37,219.87,219.15,219.69,10265.0,206.4686,206.9392,206.2615,206.7698,10265.0
2019-02-05 09:30:00,220.0,220.0,218.59,219.18,14542.0,207.0615,207.0615,205.7345,206.2898,14542.0
2019-02-05 10:00:00,219.31,220.0,219.13,219.9,11146.0,206.4121,207.0615,206.2427,206.9674,11146.0
2019-02-05 10:30:00,219.73,220.0,219.73,219.92,13719.0,206.8074,207.0615,206.8074,206.9862,13719.0
2019-02-05 11:00:00,219.98,220.25,219.71,219.8,23370.0,207.0427,207.2968,206.7886,206.8733,23370.0
2019-02-05 11:30:00,219.92,220.08,219.55,219.93,5997.0,206.9862,207.1368,206.638,206.9957,5997.0
2019-02-05 12:00:00,219.94,220.05,219.13,219.37,6407.0,207.0051,207.1086,206.2427,206.4686,6407.0
2019-02-05 12:30:00,219.42,219.59,218.96,219.39,4922.0,206.5157,206.6757,206.0827,206.4874,4922.0
2019-02-05 13:00:00,219.42,220.02,219.42,220.02,5450.0,206.5157,207.0804,206.5157,207.0804,5450.0
2019-02-05 13:30:00,220.16,220.26,220.0,220.23,5087.0,207.2121,207.3063,207.0615,207.278,5087.0
2019-02-05 14:00:00,220.23,221.16,220.12,221.15,7936.0,207.278,208.1533,207.1745,208.1439,7936.0
2019-02-05 14:30:00,221.29,221.66,221.0,221.53,11337.0,208.2757,208.6239,208.0027,208.5016,11337.0
2019-02-05 15:00:00,221.58,221.8,221.3,221.75,12438.0,208.5486,208.7557,208.2851,208.7086,12438.0
2019-02-05 15:30:00,221.78,222.4,221.78,221.94,46389.0,208.7369,209.3204,208.7369,208.8874,46389.0
2019-02-06 09:30:00,221.55,224.21,220.67,221.48,6393.0,208.5204,211.0239,207.6921,208.4545,6393.0
2019-02-06 10:00:00,219.96,220.31,218.56,218.91,5432.0,207.0239,207.3533,205.7062,206.0356,5432.0
2019-02-06 10:30:00,218.74,219.29,218.7,219.29,7029.0,205.8756,206.3933,205.838,206.3933,7029.0
2019-02-06 11:00:00,219.32,219.53,218.83,218.99,5214.0,206.4215,206.6192,205.9604,206.1109,5214.0
2019-02-06 11:30:00,219.13,219.52,218.47,218.47,4783.0,206.2427,206.6098,205.6215,205.6215,4783.0
2019-02-06 12:00:00,218.39,219.06,218.39,218.69,5787.0,205.5462,206.1768,205.5462,205.8286,5787.0
2019-02-06 12:30:00,218.74,218.92,218.52,218.67,7536.0,205.8756,206.0451,205.6686,205.8098,7536.0
2019-02-06 13:00:00,218.67,218.75,218.29,218.33,5644.0,205.8098,205.8851,205.4521,205.4898,5644.0
2019-02-06 13:30:00,218.32,218.58,218.32,218.39,8387.0,205.4803,205.7251,205.4803,205.5462,8387.0
2019-02-06 14:00:00,218.31,218.31,217.75,218.08,6115.0,205.4709,205.4709,204.9439,205.2545,6115.0
2019-02-06 14:30:00,217.82,217.99,217.67,217.79,9955.0,205.0097,205.1698,204.8686,204.9815,9955.0
2019-02-06 15:00:00,217.84,218.31,217.7,217.95,17569.0,205.0286,205.4709,204.8968,205.1321,17569.0
2019-02-06 15:30:00,217.95,218.86,217.8,218.63,22756.0,205.1321,205.9886,204.9909,205.7721,22756.0
2019-02-07 09:30:00,217.64,218.7,217.59,218.51,6769.0,204.8403,205.838,204.7933,205.6592,6769.0
2019-02-07 10:00:00,218.29,219.0,218.09,218.36,10032.0,205.4521,206.1204,205.2639,205.518,10032.0
2019-02-07 10:30:00,218.51,218.94,218.04,218.46,9821.0,205.6592,206.0639,205.2168,205.6121,9821.0
2019-02-07 11:00:00,218.71,219.01,218.42,218.93,8462.0,205.8474,206.1298,205.5745,206.0545,8462.0
2019-02-07 11:30:00,218.61,218.86,218.22,218.26,3687.0,205.7533,205.9886,205.3862,205.4239,3687.0
2019-02-07 12:00:00,218.13,218.7,218.13,218.48,4118.0,205.3015,205.838,205.3015,205.6309,4118.0
2019-02-07 12:30:00,218.75,218.84,218.16,218.22,3928.0,205.8851,205.9698,205.3298,205.3862,3928.0
2019-02-07 13:00:00,218.18,219.46,218.18,219.46,6129.0,205.3486,206.5533,205.3486,206.5533,6129.0
2019-02-07 13:30:00,219.37,219.75,218.92,219.35,5981.0,206.4686,206.8262,206.0451,206.4498,5981.0
2019-02-07 14:00:00,219.28,219.47,218.99,219.29,7407.0,206.3839,206.5627,206.1109,206.3933,7407.0
2019-02-07 14:30:00,219.26,219.77,219.23,219.65,10733.0,206.3651,206.8451,206.3368,206.7321,10733.0
2019-02-07 15:00:00,219.62,219.67,218.95,219.47,6103.0,206.7039,206.7509,206.0733,206.5627,6103.0
2019-02-07 15:30:00,219.57,220.6,219.17,220.54,33508.0,206.6568,207.6263,206.2804,207.5698,33508.0
2019-02-08 09:30:00,219.35,220.5,218.98,219.62,5358.0,206.4498,207.5321,206.1015,206.7039,5358.0
2019-02-08 10:00:00,219.97,220.49,219.33,219.69,3959.0,207.0333,207.5227,206.4309,206.7698,3959.0
2019-02-08 10:30:00,220.28,220.75,219.7,220.51,10826.0,207.3251,207.7674,206.7792,207.5415,10826.0
2019-02-08 11:00:00,220.47,221.32,220.3,220.76,5882.0,207.5039,208.3039,207.3439,207.7768,5882.0
2019-02-08 11:30:00,220.72,220.72,219.82,220.25,6819.0,207.7392,207.7392,206.8921,207.2968,6819.0
2019-02-08 12:00:00,220.12,220.64,220.12,220.43,3346.0,207.1745,207.6639,207.1745,207.4663,3346.0
2019-02-08 12:30:00,220.52,220.61,220.12,220.24,5075.0,207.551,207.6357,207.1745,207.2874,5075.0
2019-02-08 13:00:00,220.32,220.93,220.31,220.7,6450.0,207.3627,207.9368,207.3533,207.7204,6450.0
2019-02-08 13:30:00,220.82,220.94,220.45,220.93,8604.0,207.8333,207.9463,207.4851,207.9368,8604.0
2019-02-08 14:00:00,220.83,221.18,220.66,221.18,2376.0,207.8427,208.1721,207.6827,208.1721,2376.0
2019-02-08 14:30:00,221.29,221.29,220.62,220.94,3993.0,208.2757,208.2757,207.6451,207.9463,3993.0
2019-02-08 15:00:00,220.77,220.86,220.57,220.66,4793.0,207.7863,207.871,207.598,207.6827,4793.0
2019-02-08 15:30:00,220.61,221.33,220.44,221.33,21760.0,207.6357,208.3133,207.4757,208.3133,21760.0
2019-02-11 09:30:00,221.0,221.0,219.4,221.0,25626.0,208.0027,208.0027,206.4968,208.0027,25626.0
2019-02-11 10:00:00,221.15,221.9,220.68,220.68,9075.0,208.1439,208.8498,207.7015,207.7015,9075.0
2019-02-11 10:30:00,220.64,221.5,220.64,221.39,5376.0,207.6639,208.4733,207.6639,208.3698,5376.0
2019-02-11 11:00:00,221.48,221.77,220.97,221.77,1895.0,208.4545,208.7274,207.9745,208.7274,1895.0
2019-02-11 11:30:00,221.52,221.65,221.14,221.14,4833.0,208.4921,208.6145,208.1345,208.1345,4833.0
2019-02-11 12:00:00,221.19,221.44,221.12,221.44,5554.0,208.1816,208.4169,208.1157,208.4169,5554.0
2019-02-11 12:30:00,221.16,221.25,220.9,220.91,2925.0,208.1533,208.238,207.9086,207.918,2925.0
2019-02-11 13:00:00,220.85,220.94,220.62,220.74,4237.0,207.8616,207.9463,207.6451,207.758,4237.0
2019-02-11 13:30:00,220.71,220.77,220.38,220.72,3062.0,207.7298,207.7863,207.4192,207.7392,3062.0
2019-02-11 14:00:00,220.86,221.07,220.53,220.61,4959.0,207.871,208.0686,207.5604,207.6357,4959.0
2019-02-11 14:30:00,220.65,220.76,220.08,220.55,8412.0,207.6733,207.7768,207.1368,207.5792,8412.0
2019-02-11 15:00:00,220.56,220.98,220.32,220.5,11843.0,207.5886,207.9839,207.3627,207.5321,11843.0
2019-02-11 15:30:00,220.55,220.93,220.26,220.65,28687.0,207.5792,207.9368,207.3063,207.6733,28687.0
2019-02-12 09:30:00,221.0,222.2,219.95,219.95,11181.0,208.0027,209.1322,207.0145,207.0145,11181.0
2019-02-12 10:00:00,220.41,222.09,220.41,221.75,3234.0,207.4474,209.0286,207.4474,208.7086,3234.0
2019-02-12 10:30:00,221.66,221.78,221.17,221.64,3069.0,208.6239,208.7369,208.1627,208.6051,3069.0
2019-02-12 11:00:00,222.05,223.0,221.92,222.73,6207.0,208.991,209.8851,208.8686,209.631,6207.0
2019-02-12 11:30:00,222.99,223.79,222.96,223.78,14429.0,209.8757,210.6286,209.8475,210.6192,14429.0
2019-02-12 12:00:00,223.79,223.79,223.26,223.46,4903.0,210.6286,210.6286,210.1298,210.3181,4903.0
2019-02-12 12:30:00,223.41,223.6,223.01,223.05,8307.0,210.271,210.4498,209.8945,209.9322,8307.0
2019-02-12 13:00:00,223.05,223.28,222.88,223.26,4767.0,209.9322,210.1486,209.7722,210.1298,4767.0
2019-02-12 13:30:00,223.51,223.6,223.3,223.5,3781.0,210.3651,210.4498,210.1675,210.3557,3781.0
2019-02-12 14:00:00,223.43,223.75,223.04,223.05,8930.0,210.2898,210.591,209.9228,209.9322,8930.0
2019-02-12 14:30:00,223.13,223.23,222.65,222.85,24743.0,210.0075,210.1016,209.5557,209.7439,24743.0
2019-02-12 15:00:00,222.67,222.92,221.97,222.37,9129.0,209.5745,209.8098,208.9157,209.2922,9129.0
2019-02-12 15:30:00,222.31,222.33,221.84,221.93,31389.0,209.2357,209.2545,208.7933,208.878,31389.0
2019-02-13 09:30:00,222.36,223.46,222.09,223.03,6696.0,209.2827,210.3181,209.0286,209.9133,6696.0
2019-02-13 10:00:00,223.21,223.21,222.3,222.61,7605.0,210.0828,210.0828,209.2263,209.518,7605.0
2019-02-13 10:30:00,222.91,223.02,222.16,222.21,5200.0,209.8004,209.9039,209.0945,209.1416,5200.0
2019-02-13 11:00:00,222.44,222.6,222.1,222.24,7150.0,209.358,209.5086,209.038,209.1698,7150.0
2019-02-13 11:30:00,222.24,222.46,221.29,221.32,7490.0,209.1698,209.3769,208.2757,208.3039,7490.0
2019-02-13 12:00:00,221.32,221.63,221.27,221.45,14059.0,208.3039,208.5957,208.2569,208.4263,14059.0
2019-02-13 12:30:00,221.45,221.5,220.93,221.22,6401.0,208.4263,208.4733,207.9368,208.2098,6401.0
2019-02-13 13:00:00,221.35,221.66,221.33,221.45,9704.0,208.3321,208.6239,208.3133,208.4263,9704.0
2019-02-13 13:30:00,221.34,221.61,221.18,221.52,3806.0,208.3227,208.5769,208.1721,208.4921,3806.0
2019-02-13 14:00:00,221.34,222.39,221.34,222.39,8385.0,208.3227,209.311,208.3227,209.311,8385.0
2019-02-13 14:30:00,222.5,222.65,221.88,222.09,5435.0,209.4145,209.5557,208.831,209.0286,5435.0
2019-02-13 15:00:00,222.01,222.43,222.01,222.38,5413.0,208.9533,209.3486,208.9533,209.3016,5413.0
2019-02-13 15:30:00,222.41,222.41,221.46,221.85,23624.0,209.3298,209.3298,208.4357,208.8027,23624.0
2019-02-14 09:30:00,219.79,220.65,214.18,220.06,6551.0,206.8639,207.6733,201.5838,207.118,6551.0
2019-02-14 10:00:00,219.85,220.88,219.85,220.88,4996.0,206.9204,207.8898,206.9204,207.8898,4996.0
2019-02-14 10:30:00,221.0,221.96,220.83,221.56,10341.0,208.0027,208.9063,207.8427,208.5298,10341.0
2019-02-14 11:00:00,221.3,221.6,220.82,221.4,5762.0,208.2851,208.5674,207.8333,208.3792,5762.0
2019-02-14 11:30:00,221.46,222.28,221.09,222.12,8843.0,208.4357,209.2075,208.0874,209.0569,8843.0
2019-02-14 12:00:00,222.23,222.45,221.94,222.42,6972.0,209.1604,209.3675,208.8874,209.3392,6972.0
2019-02-14 12:30:00,222.43,222.56,222.22,222.45,4720.0,209.3486,209.471,209.151,209.3675,4720.0
2019-02-14 13:00:00,222.6,222.91,222.45,222.91,8338.0,209.5086,209.8004,209.3675,209.8004,8338.0
2019-02-14 13:30:00,222.97,223.28,222.97,223.28,8759.0,209.8569,210.1486,209.8569,210.1486,8759.0
2019-02-14 14:00:00,223.19,223.54,223.06,223.33,7901.0,210.0639,210.3933,209.9416,210.1957,7901.0
2019-02-14 14:30:00,223.29,223.29,222.08,222.18,6064.0,210.1581,210.1581,209.0192,209.1133,6064.0
2019-02-14 15:00:00,222.1,222.54,221.8,222.02,10126.0,209.038,209.4522,208.7557,208.9627,10126.0
2019-02-14 15:30:00,221.99,222.43,221.37,221.68,24782.0,208.9345,209.3486,208.351,208.6427,24782.0
2019-02-15 09:30:00,223.2,224.03,222.03,223.72,3605.0,210.0733,210.8545,208.9722,210.5628,3605.0
2019-02-15 10:00:00,223.99,224.1,223.0,223.74,12588.0,210.8169,210.9204,209.8851,210.5816,12588.0
2019-02-15 10:30:00,223.8,224.14,223.64,223.76,2533.0,210.6381,210.9581,210.4875,210.6004,2533.0
2019-02-15 11:00:00,223.89,224.3,223.46,223.93,12094.0,210.7228,211.1087,210.3181,210.7604,12094.0
2019-02-15 11:30:00,223.73,224.08,223.44,223.89,4072.0,210.5722,210.9016,210.2992,210.7228,4072.0
2019-02-15 12:00:00,223.81,224.15,223.44,223.97,3407.0,210.6475,210.9675,210.2992,210.7981,3407.0
2019-02-15 12:30:00,224.03,224.03,223.45,223.45,3537.0,210.8545,210.8545,210.3086,210.3086,3537.0
2019-02-15 13:00:00,223.52,223.68,223.0,223.39,4364.0,210.3745,210.5251,209.8851,210.2522,4364.0
2019-02-15 13:30:00,223.15,223.49,223.15,223.24,1800.0,210.0263,210.3463,210.0263,210.111,1800.0
2019-02-15 14:00:00,223.33,223.54,223.11,223.3,4383.0,210.1957,210.3933,209.9886,210.1675,4383.0
2019-02-15 14:30:00,223.42,223.64,223.19,223.61,6439.0,210.2804,210.4875,210.0639,210.4592,6439.0
2019-02-15 15:00:00,223.59,223.59,223.31,223.4,3123.0,210.4404,210.4404,210.1769,210.2616,3123.0
2019-02-15 15:30:00,223.39,224.54,223.36,224.45,39898.0,210.2522,211.3345,210.2239,211.2498,39898.0
2019-02-19 09:30:00,223.47,223.96,223.31,223.92,7685.0,210.3275,210.7886,210.1769,210.751,7685.0
2019-02-19 10:00:00,224.05,224.49,223.82,224.34,9104.0,210.8734,211.2875,210.6569,211.1463,9104.0
2019-02-19 10:30:00,224.26,224.68,224.02,224.53,6356.0,211.071,211.4663,210.8451,211.3251,6356.0
2019-02-19 11:00:00,224.5,225.29,224.5,224.51,7254.0,211.2969,212.0404,211.2969,211.3063,7254.0
2019-02-19 11:30:00,224.7,225.49,224.51,225.49,4300.0,211.4851,212.2287,211.3063,212.2287,4300.0
2019-02-19 12:00:00,225.49,225.63,225.14,225.27,5311.0,212.2287,212.3604,211.8993,212.0216,5311.0
2019-02-19 12:30:00,225.27,225.43,225.03,225.43,4142.0,212.0216,212.1722,211.7957,212.1722,4142.0
2019-02-19 13:00:00,225.49,225.71,225.08,225.71,5394.0,212.2287,212.4357,211.8428,212.4357,5394.0
2019-02-19 13:30:00,225.49,225.58,225.15,225.37,6541.0,212.2287,212.3134,211.9087,212.1157,6541.0
2019-02-19 14:00:00,225.43,225.92,225.31,225.89,7374.0,212.1722,212.6334,212.0593,212.6051,7374.0
2019-02-19 14:30:00,225.89,226.15,225.56,225.95,7843.0,212.6051,212.8499,212.2946,212.6616,7843.0
2019-02-19 15:00:00,225.76,226.15,225.68,226.02,10993.0,212.4828,212.8499,212.4075,212.7275,10993.0
2019-02-19 15:30:00,225.95,226.67,225.82,225.84,49460.0,212.6616,213.3393,212.5393,212.5581,49460.0
2019-02-20 09:30:00,226.12,226.32,223.57,226.32,5689.0,212.8216,213.0099,210.4216,213.0099,5689.0
2019-02-20 10:00:00,226.35,226.48,225.97,225.97,2680.0,213.0381,213.1604,212.6804,212.6804,2680.0
2019-02-20 10:30:00,226.03,226.28,225.53,226.27,4113.0,212.7369,212.9722,212.2663,212.9628,4113.0
2019-02-20 11:00:00,226.25,226.47,225.63,226.15,3213.0,212.944,213.151,212.3604,212.8499,3213.0
2019-02-20 11:30:00,225.95,226.68,225.95,226.68,2955.0,212.6616,213.3487,212.6616,213.3487,2955.0
2019-02-20 12:00:00,226.6,226.6,225.54,225.63,4067.0,213.2734,213.2734,212.2757,212.3604,4067.0
2019-02-20 12:30:00,225.93,226.47,225.92,226.33,5580.0,212.6428,213.151,212.6334,213.0193,5580.0
2019-02-20 13:00:00,226.48,227.06,226.3,226.95,2974.0,213.1604,213.7063,212.991,213.6028,2974.0
2019-02-20 13:30:00,227.03,227.2,226.63,227.12,2800.0,213.6781,213.8381,213.3016,213.7628,2800.0
2019-02-20 14:00:00,227.11,227.3,226.57,226.6,3020.0,213.7534,213.9322,213.2452,213.2734,3020.0
2019-02-20 14:30:00,226.85,227.49,226.77,227.09,4829.0,213.5087,214.111,213.4334,213.7346,4829.0
2019-02-20 15:00:00,227.18,227.55,226.87,227.45,7272.0,213.8193,214.1675,213.5275,214.0734,7272.0
2019-02-20 15:30:00,227.47,228.08,227.26,228.02,43095.0,214.0922,214.6663,213.8946,214.6099,43095.0
2019-02-21 09:30:00,228.08,228.08,226.47,227.93,10063.0,214.6663,214.6663,213.151,214.5252,10063.0
2019-02-21 10:00:00,227.56,228.34,227.13,228.09,9169.0,214.1769,214.9111,213.7722,214.6758,9169.0
2019-02-21 10:30:00,227.28,227.75,227.2,227.43,14002.0,213.9134,214.3558,213.8381,214.0546,14002.0
2019-02-21 11:00:00,227.42,228.26,227.3,227.53,19603.0,214.0452,214.8358,213.9322,214.1487,19603.0
2019-02-21 11:30:00,227.38,228.12,227.37,228.07,7985.0,214.0075,214.704,213.9981,214.6569,7985.0
2019-02-21 12:00:00,228.08,228.33,228.04,228.31,1126.0,214.6663,214.9016,214.6287,214.8828,1126.0
2019-02-21 12:30:00,228.21,228.65,228.17,228.65,12486.0,214.7887,215.2028,214.7511,215.2028,12486.0
2019-02-21 13:00:00,228.59,228.9,228.37,228.9,3320.0,215.1464,215.4381,214.9393,215.4381,3320.0
2019-02-21 13:30:00,228.92,229.15,228.85,228.85,1800.0,215.4569,215.6734,215.3911,215.3911,1800.0
2019-02-21 14:00:00,228.99,229.12,228.03,228.36,3741.0,215.5228,215.6452,214.6193,214.9299,3741.0
2019-02-21 14:30:00,228.44,228.44,227.49,227.7,2794.0,215.0052,215.0052,214.111,214.3087,2794.0
2019-02-21 15:00:00,227.74,227.91,227.5,227.5,2699.0,214.3463,214.5063,214.1205,214.1205,2699.0
2019-02-21 15:30:00,227.52,228.11,227.15,227.93,14007.0,214.1393,214.6946,213.791,214.5252,14007.0
2019-02-22 09:30:00,228.43,228.69,227.25,227.29,3512.0,214.9958,215.2405,213.8852,213.9228,3512.0
2019-02-22 10:00:00,227.52,230.39,227.52,230.17,26947.0,214.1393,216.8405,214.1393,216.6334,26947.0
2019-02-22 10:30:00,230.17,230.59,229.89,230.27,12201.0,216.6334,217.0287,216.3699,216.7276,12201.0
2019-02-22 11:00:00,230.42,230.7,230.26,230.54,4191.0,216.8687,217.1323,216.7181,216.9817,4191.0
2019-02-22 11:30:00,230.48,230.58,229.98,230.46,3227.0,216.9252,217.0193,216.4546,216.9064,3227.0
2019-02-22 12:00:00,230.56,230.6,229.61,229.79,12231.0,217.0005,217.0381,216.1064,216.2758,12231.0
2019-02-22 12:30:00,229.66,229.66,229.36,229.57,3495.0,216.1534,216.1534,215.8711,216.0687,3495.0
2019-02-22 13:00:00,229.46,229.8,229.44,229.66,4048.0,215.9652,216.2852,215.9464,216.1534,4048.0
2019-02-22 13:30:00,229.7,230.09,229.31,230.09,10801.0,216.1911,216.5581,215.824,216.5581,10801.0
2019-02-22 14:00:00,230.08,231.43,229.93,231.29,5627.0,216.5487,217.8193,216.4075,217.6876,5627.0
2019-02-22 14:30:00,231.36,231.37,230.54,230.65,7433.0,217.7534,217.7629,216.9817,217.0852,7433.0
2019-02-22 15:00:00,230.56,231.47,230.56,231.47,8884.0,217.0005,217.857,217.0005,217.857,8884.0
2019-02-22 15:30:00,231.46,231.61,231.06,231.45,38597.0,217.8476,217.9887,217.4711,217.8382,38597.0
2019-02-25 09:30:00,232.68,234.27,232.09,233.01,27993.0,218.9958,220.4923,218.4405,219.3064,27993.0
2019-02-25 10:00:00,233.0,233.1,232.26,232.34,21032.0,219.297,219.3911,218.6005,218.6758,21032.0
2019-02-25 10:30:00,232.29,232.94,231.82,232.94,15600.0,218.6288,219.2405,218.1864,219.2405,15600.0
2019-02-25 11:00:00,232.94,233.4,232.85,233.4,4818.0,219.2405,219.6735,219.1558,219.6735,4818.0
2019-02-25 11:30:00,233.39,233.75,233.04,233.04,2063.0,219.6641,220.0029,219.3346,219.3346,2063.0
2019-02-25 12:00:00,233.03,233.19,231.97,232.15,13717.0,219.3252,219.4758,218.3276,218.497,13717.0
2019-02-25 12:30:00,232.1,232.15,231.13,231.19,4158.0,218.4499,218.497,217.537,217.5934,4158.0
2019-02-25 13:00:00,231.07,231.64,231.07,231.63,2385.0,217.4805,218.017,217.4805,218.0076,2385.0
2019-02-25 13:30:00,231.67,231.67,231.2,231.2,2321.0,218.0452,218.0452,217.6029,217.6029,2321.0
2019-02-25 14:00:00,231.48,231.53,230.62,230.69,2998.0,217.8664,217.9134,217.057,217.1228,2998.0
2019-02-25 14:30:00,230.7,230.91,230.53,230.63,3600.0,217.1323,217.3299,216.9723,217.0664,3600.0
2019-02-25 15:00:00,230.63,231.19,230.59,230.6,4500.0,217.0664,217.5934,217.0287,217.0381,4500.0
2019-02-25 15:30:00,230.56,231.84,230.56,231.64,24298.0,217.0005,218.2052,217.0005,218.017,24298.0
2019-02-26 09:30:00,230.87,232.15,230.15,232.13,16675.0,217.2923,218.497,216.6146,218.4782,16675.0
2019-02-26 10:00:00,232.2,232.5,231.44,232.33,3600.0,218.544,218.8264,217.8287,218.6664,3600.0
2019-02-26 10:30:00,232.43,232.44,231.64,231.76,3017.0,218.7605,218.7699,218.017,218.1299,3017.0
2019-02-26 11:00:00,231.8,232.63,231.8,232.29,4936.0,218.1676,218.9488,218.1676,218.6288,4936.0
2019-02-26 11:30:00,232.24,232.4,231.78,232.09,4442.0,218.5817,218.7323,218.1487,218.4405,4442.0
2019-02-26 12:00:00,232.02,232.36,231.95,232.08,15836.0,218.3746,218.6946,218.3087,218.4311,15836.0
2019-02-26 12:30:00,232.17,232.17,231.36,231.41,7128.0,218.5158,218.5158,217.7534,217.8005,7128.0
2019-02-26 13:00:00,231.52,231.53,230.98,230.98,2220.0,217.904,217.9134,217.3958,217.3958,2220.0
2019-02-26 13:30:00,231.01,231.2,230.79,230.86,4669.0,217.424,217.6029,217.217,217.2829,4669.0
2019-02-26 14:00:00,231.06,231.32,231.02,231.14,4151.0,217.4711,217.7158,217.4334,217.5464,4151.0
2019-02-26 14:30:00,231.14,232.01,231.06,231.86,5262.0,217.5464,218.3652,217.4711,218.224,5262.0
2019-02-26 15:00:00,232.0,232.31,231.77,231.77,4100.0,218.3558,218.6476,218.1393,218.1393,4100.0
2019-02-26 15:30:00,231.77,232.18,231.52,231.6,26472.0,218.1393,218.5252,217.904,217.9793,26472.0
2019-02-27 09:30:00,230.58,233.15,230.58,232.84,11456.0,217.6117,220.0372,217.6117,219.7446,11456.0
2019-02-27 10:00:00,232.72,233.37,231.35,231.55,31520.0,219.6314,220.2448,218.3384,218.5272,31520.0
2019-02-27 10:30:00,231.62,232.28,231.5,231.89,10458.0,218.5932,219.2161,218.48,218.848,10458.0
2019-02-27 11:00:00,232.11,233.26,231.75,233.26,10733.0,219.0557,220.141,218.7159,220.141,10733.0
2019-02-27 11:30:00,233.21,233.3,232.34,232.78,11451.0,220.0938,220.1787,219.2727,219.688,11451.0
2019-02-27 12:00:00,232.88,233.31,232.71,233.31,3404.0,219.7824,220.1882,219.6219,220.1882,3404.0
2019-02-27 12:30:00,233.19,233.57,233.09,233.45,5603.0,220.0749,220.4335,219.9805,220.3203,5603.0
2019-02-27 13:00:00,233.45,234.59,233.34,234.59,19914.0,220.3203,221.3962,220.2165,221.3962,19914.0
2019-02-27 13:30:00,234.4,234.6,233.77,234.23,6762.0,221.2169,221.4056,220.6223,221.0564,6762.0
2019-02-27 14:00:00,234.33,234.63,234.07,234.17,9445.0,221.1508,221.4339,220.9054,220.9998,9445.0
2019-02-27 14:30:00,234.09,234.36,233.88,234.17,7631.0,220.9243,221.1791,220.7261,220.9998,7631.0
2019-02-27 15:00:00,234.29,234.31,233.64,233.68,7600.0,221.1131,221.1319,220.4996,220.5374,7600.0
2019-02-27 15:30:00,233.69,234.47,233.65,234.47,34250.0,220.5468,221.2829,220.509,221.2829,34250.0
2019-02-28 09:30:00,234.57,235.54,233.6,235.03,17363.0,221.3773,222.2928,220.4619,221.8114,17363.0
2019-02-28 10:00:00,235.17,235.17,234.41,234.83,5719.0,221.9436,221.9436,221.2263,221.6227,5719.0
2019-02-28 10:30:00,235.02,235.15,234.25,234.61,5303.0,221.802,221.9247,221.0753,221.4151,5303.0
2019-02-28 11:00:00,234.65,234.77,234.2,234.39,6708.0,221.4528,221.5661,221.0281,221.2074,6708.0
2019-02-28 11:30:00,234.83,235.6,234.74,235.5,5850.0,221.6227,222.3494,221.5377,222.255,5850.0
2019-02-28 12:00:00,235.73,235.89,235.65,235.75,2000.0,222.4721,222.6231,222.3966,222.4909,2000.0
2019-02-28 12:30:00,235.73,235.93,235.61,235.73,3573.0,222.4721,222.6608,222.3588,222.4721,3573.0
2019-02-28 13:00:00,235.88,236.36,235.77,235.99,10209.0,222.6136,223.0666,222.5098,222.7174,10209.0
2019-02-28 13:30:00,235.88,236.26,235.66,235.93,17678.0,222.6136,222.9723,222.406,222.6608,17678.0
2019-02-28 14:00:00,235.91,236.06,235.69,235.95,14865.0,222.6419,222.7835,222.4343,222.6797,14865.0
2019-02-28 14:30:00,235.84,235.84,235.26,235.41,6838.0,222.5759,222.5759,222.0285,222.1701,6838.0
2019-02-28 15:00:00,235.41,235.49,234.93,235.42,5903.0,222.1701,222.2456,221.7171,222.1795,5903.0
2019-02-28 15:30:00,235.44,235.59,234.92,235.16,32303.0,222.1984,222.3399,221.7076,221.9341,32303.0
2019-03-01 09:30:00,236.63,237.4,235.71,236.89,10323.0,223.3214,224.0481,222.4532,223.5668,10323.0
2019-03-01 10:00:00,236.83,237.14,235.78,236.13,9386.0,223.5102,223.8028,222.5193,222.8496,9386.0
2019-03-01 10:30:00,236.07,237.13,236.07,236.67,8614.0,222.7929,223.7933,222.7929,223.3592,8614.0
2019-03-01 11:00:00,236.67,237.08,236.52,236.56,4945.0,223.3592,223.7461,223.2176,223.2554,4945.0
2019-03-01 11:30:00,236.47,236.72,236.23,236.4,5519.0,223.1704,223.4064,222.9439,223.1044,5519.0
2019-03-01 12:00:00,236.43,237.38,236.43,237.38,3884.0,223.1327,224.0293,223.1327,224.0293,3884.0
2019-03-01 12:30:00,237.39,237.93,237.39,237.93,8443.0,224.0387,224.5483,224.0387,224.5483,8443.0
2019-03-01 13:00:00,237.96,238.24,237.81,238.03,4162.0,224.5766,224.8409,224.4351,224.6427,4162.0
2019-03-01 13:30:00,238.19,238.68,238.19,238.33,4960.0,224.7937,225.2562,224.7937,224.9258,4960.0
2019-03-01 14:00:00,238.36,238.92,238.3,238.85,9560.0,224.9541,225.4827,224.8975,225.4166,9560.0
2019-03-01 14:30:00,238.74,238.84,237.8,238.37,13809.0,225.3128,225.4072,224.4256,224.9636,13809.0
2019-03-01 15:00:00,238.18,238.23,237.43,237.55,6652.0,224.7843,224.8315,224.0765,224.1897,6652.0
2019-03-01 15:30:00,237.53,237.91,237.02,237.12,30999.0,224.1708,224.5295,223.6895,223.7839,30999.0
2019-03-04 09:30:00,237.48,237.86,237.2,237.31,2862.0,224.1236,224.4823,223.8594,223.9632,2862.0
2019-03-04 10:00:00,237.85,237.85,237.17,237.17,13210.0,224.4728,224.4728,223.8311,223.8311,13210.0
2019-03-04 10:30:00,237.17,237.17,236.07,236.1,2360.0,223.8311,223.8311,222.7929,222.8213,2360.0
2019-03-04 11:00:00,235.99,236.06,234.98,234.99,4500.0,222.7174,222.7835,221.7642,221.7737,4500.0
2019-03-04 11:30:00,234.7,235.12,233.49,233.8,2333.0,221.5,221.8964,220.358,220.6506,2333.0
2019-03-04 12:00:00,233.75,234.2,233.02,233.54,6812.0,220.6034,221.0281,219.9145,220.4052,6812.0
2019-03-04 12:30:00,233.65,233.84,233.06,233.29,6961.0,220.509,220.6884,219.9522,220.1693,6961.0
2019-03-04 13:00:00,233.26,233.94,232.92,233.94,5664.0,220.141,220.7827,219.8201,220.7827,5664.0
2019-03-04 13:30:00,234.0,234.42,233.82,234.32,7015.0,220.8394,221.2357,220.6695,221.1414,7015.0
2019-03-04 14:00:00,234.33,234.55,234.03,234.43,7049.0,221.1508,221.3584,220.8677,221.2452,7049.0
2019-03-04 14:30:00,234.42,234.64,234.3,234.48,8394.0,221.2357,221.4434,221.1225,221.2924,8394.0
2019-03-04 15:00:00,234.46,235.0,234.31,234.66,3749.0,221.2735,221.7831,221.1319,221.4622,3749.0
2019-03-04 15:30:00,234.64,235.48,234.64,235.32,18169.0,221.4434,222.2361,221.4434,222.0851,18169.0
2019-03-05 09:30:00,235.28,236.06,234.74,234.84,8574.0,222.0474,222.7835,221.5377,221.6321,8574.0
2019-03-05 10:00:00,235.27,236.08,235.27,235.45,10633.0,222.0379,222.8024,222.0379,222.2078,10633.0
2019-03-05 10:30:00,235.49,236.09,235.41,235.9,6706.0,222.2456,222.8118,222.1701,222.6325,6706.0
2019-03-05 11:00:00,236.02,236.28,235.82,236.28,4861.0,222.7458,222.9911,222.557,222.9911,4861.0
2019-03-05 11:30:00,236.35,237.03,236.35,236.83,7403.0,223.0572,223.699,223.0572,223.5102,7403.0
2019-03-05 12:00:00,236.75,237.6,236.75,237.6,9681.0,223.4347,224.2369,223.4347,224.2369,9681.0
2019-03-05 12:30:00,237.75,238.18,237.48,237.68,20589.0,224.3785,224.7843,224.1236,224.3124,20589.0
2019-03-05 13:00:00,237.7,238.1,237.48,237.56,20040.0,224.3313,224.7088,224.1236,224.1991,20040.0
2019-03-05 13:30:00,237.56,238.02,237.47,237.97,7011.0,224.1991,224.6333,224.1142,224.5861,7011.0
2019-03-05 14:00:00,237.9,237.98,237.53,237.92,8523.0,224.52,224.5955,224.1708,224.5389,8523.0
2019-03-05 14:30:00,237.84,237.86,237.13,237.55,10250.0,224.4634,224.4823,223.7933,224.1897,10250.0
2019-03-05 15:00:00,237.34,237.37,236.15,236.18,15190.0,223.9915,224.0198,222.8684,222.8968,15190.0
2019-03-05 15:30:00,236.14,237.1,236.14,236.82,44439.0,222.859,223.765,222.859,223.5008,44439.0
2019-03-06 09:30:00,236.73,238.07,236.73,236.96,3977.0,223.4158,224.6805,223.4158,223.6329,3977.0
2019-03-06 10:00:00,236.7,236.96,235.66,235.92,6316.0,223.3875,223.6329,222.406,222.6514,6316.0
2019-03-06 10:30:00,235.62,235.62,235.3,235.56,2080.0,222.3683,222.3683,222.0662,222.3116,2080.0
2019-03-06 11:00:00,235.49,235.5,234.57,234.57,2739.0,222.2456,222.255,221.3773,221.3773,2739.0
2019-03-06 11:30:00,234.81,234.87,234.09,234.53,7844.0,221.6038,221.6604,220.9243,221.3396,7844.0
2019-03-06 12:00:00,234.54,235.2,234.5,234.86,4891.0,221.349,221.9719,221.3112,221.651,4891.0
2019-03-06 12:30:00,234.77,234.87,234.16,234.17,4278.0,221.5661,221.6604,220.9904,220.9998,4278.0
2019-03-06 13:00:00,234.23,234.34,234.13,234.33,4281.0,221.0564,221.1602,220.9621,221.1508,4281.0
2019-03-06 13:30:00,234.79,235.12,234.46,234.98,4700.0,221.5849,221.8964,221.2735,221.7642,4700.0
2019-03-06 14:00:00,235.11,235.84,234.92,235.84,23436.0,221.8869,222.5759,221.7076,222.5759,23436.0
2019-03-06 14:30:00,235.73,235.77,235.4,235.63,4505.0,222.4721,222.5098,222.1606,222.3777,4505.0
2019-03-06 15:00:00,235.54,235.79,235.31,235.4,6316.0,222.2928,222.5287,222.0757,222.1606,6316.0
2019-03-06 15:30:00,235.33,235.5,234.7,234.74,21425.0,222.0946,222.255,221.5,221.5377,21425.0
2019-03-07 09:30:00,234.38,234.38,231.61,232.95,9070.0,221.198,221.198,218.5838,219.8484,9070.0
2019-03-07 10:00:00,232.78,232.78,231.46,232.06,11925.0,219.688,219.688,218.4422,219.0085,11925.0
2019-03-07 10:30:00,232.34,233.4,232.09,232.92,9207.0,219.2727,220.2731,219.0368,219.8201,9207.0
2019-03-07 11:00:00,232.72,232.74,232.25,232.53,5363.0,219.6314,219.6502,219.1878,219.452,5363.0
2019-03-07 11:30:00,232.64,233.09,232.64,233.05,4262.0,219.5559,219.9805,219.5559,219.9428,4262.0
2019-03-07 12:00:00,233.04,233.04,231.88,232.28,5489.0,219.9334,219.9334,218.8386,219.2161,5489.0
2019-03-07 12:30:00,232.46,233.24,232.14,232.98,6422.0,219.386,220.1221,219.084,219.8767,6422.0
2019-03-07 13:00:00,232.96,232.96,232.36,232.52,4875.0,219.8579,219.8579,219.2916,219.4426,4875.0
2019-03-07 13:30:00,232.3,232.37,231.8,232.34,4355.0,219.235,219.301,218.7631,219.2727,4355.0
2019-03-07 14:00:00,232.21,232.45,231.3,231.77,8206.0,219.15,219.3765,218.2912,218.7348,8206.0
2019-03-07 14:30:00,231.61,231.64,231.04,231.19,7715.0,218.5838,218.6121,218.0458,218.1874,7715.0
2019-03-07 15:00:00,231.2,231.7,231.04,231.18,14036.0,218.1968,218.6687,218.0458,218.178,14036.0
2019-03-07 15:30:00,231.13,231.72,231.13,231.18,47627.0,218.1308,218.6876,218.1308,218.178,47627.0
2019-03-08 09:30:00,229.65,230.1,228.43,229.46,22796.0,216.734,217.1587,215.5826,216.5547,22796.0
2019-03-08 10:00:00,229.46,230.26,229.26,229.66,37906.0,216.5547,217.3097,216.366,216.7435,37906.0
2019-03-08 10:30:00,229.69,230.34,229.37,230.34,24427.0,216.7718,217.3852,216.4698,217.3852,24427.0
2019-03-08 11:00:00,230.25,230.6,229.99,230.32,6407.0,217.3003,217.6306,217.0549,217.3663,6407.0
2019-03-08 11:30:00,230.31,230.31,229.84,230.11,3100.0,217.3569,217.3569,216.9133,217.1681,3100.0
2019-03-08 12:00:00,229.97,229.99,229.2,229.37,3903.0,217.036,217.0549,216.3093,216.4698,3903.0
2019-03-08 12:30:00,229.21,229.49,229.03,229.24,2982.0,216.3188,216.583,216.1489,216.3471,2982.0
2019-03-08 13:00:00,229.25,229.35,228.64,228.81,5936.0,216.3565,216.4509,215.7808,215.9413,5936.0
2019-03-08 13:30:00,228.86,229.75,228.76,229.24,4238.0,215.9884,216.8284,215.8941,216.3471,4238.0
2019-03-08 14:00:00,229.16,229.45,229.13,229.4,4900.0,216.2716,216.5453,216.2433,216.4981,4900.0
2019-03-08 14:30:00,229.4,230.5,229.33,230.3,6893.0,216.4981,217.5362,216.432,217.3475,6893.0
2019-03-08 15:00:00,230.15,230.21,229.77,229.97,4571.0,217.2059,217.2625,216.8473,217.036,4571.0
2019-03-08 15:30:00,229.96,231.19,229.78,231.1,28693.0,217.0266,218.1874,216.8567,218.1025,28693.0
2019-03-11 09:30:00,231.83,232.56,230.98,231.4,24340.0,218.7914,219.4804,217.9892,218.3856,24340.0
2019-03-11 10:00:00,231.61,232.3,231.61,232.21,2100.0,218.5838,219.235,218.5838,219.15,2100.0
2019-03-11 10:30:00,232.11,232.84,232.11,232.13,4462.0,219.0557,219.7446,219.0557,219.0745,4462.0
2019-03-11 11:00:00,232.51,232.63,232.14,232.59,14843.0,219.4332,219.5464,219.084,219.5087,14843.0
2019-03-11 11:30:00,232.49,233.2,232.29,233.17,10720.0,219.4143,220.0844,219.2255,220.056,10720.0
2019-03-11 12:00:00,232.95,233.58,232.87,233.48,19904.0,219.8484,220.443,219.7729,220.3486,19904.0
2019-03-11 12:30:00,233.56,233.78,233.34,233.57,12690.0,220.4241,220.6317,220.2165,220.4335,12690.0
2019-03-11 13:00:00,233.53,234.14,233.46,234.02,4423.0,220.3958,220.9715,220.3297,220.8582,4423.0
2019-03-11 13:30:00,233.99,233.99,233.69,233.69,1821.0,220.8299,220.8299,220.5468,220.5468,1821.0
2019-03-11 14:00:00,233.65,233.73,233.38,233.6,4456.0,220.509,220.5845,220.2542,220.4619,4456.0
2019-03-11 14:30:00,233.52,233.75,233.2,233.3,6969.0,220.3864,220.6034,220.0844,220.1787,6969.0
2019-03-11 15:00:00,232.98,233.4,232.93,232.93,2881.0,219.8767,220.2731,219.8295,219.8295,2881.0
2019-03-11 15:30:00,232.95,233.42,232.95,233.34,10199.0,219.8484,220.292,219.8484,220.2165,10199.0
2019-03-12 09:30:00,233.65,233.72,232.61,232.61,18134.0,220.509,220.5751,219.5275,219.5275,18134.0
2019-03-12 10:00:00,232.4,232.69,232.08,232.45,11389.0,219.3294,219.603,219.0273,219.3765,11389.0
2019-03-12 10:30:00,232.8,233.16,232.58,232.79,35646.0,219.7069,220.0466,219.4992,219.6974,35646.0
2019-03-12 11:00:00,232.79,232.92,232.44,232.69,17070.0,219.6974,219.8201,219.3671,219.603,17070.0
2019-03-12 11:30:00,232.6,233.61,232.6,233.52,10183.0,219.5181,220.4713,219.5181,220.3864,10183.0
2019-03-12 12:00:00,233.41,233.73,233.26,233.66,4690.0,220.2825,220.5845,220.141,220.5185,4690.0
2019-03-12 12:30:00,233.46,233.58,233.29,233.32,6400.0,220.3297,220.443,220.1693,220.1976,6400.0
2019-03-12 13:00:00,233.24,233.51,233.21,233.45,3800.0,220.1221,220.3769,220.0938,220.3203,3800.0
2019-03-12 13:30:00,233.57,233.95,233.51,233.95,1441.0,220.4335,220.7922,220.3769,220.7922,1441.0
2019-03-12 14:00:00,234.1,234.24,233.86,233.93,8655.0,220.9337,221.0659,220.7072,220.7733,8655.0
2019-03-12 14:30:00,233.77,233.84,233.55,233.61,2423.0,220.6223,220.6884,220.4147,220.4713,2423.0
2019-03-12 15:00:00,233.7,233.92,233.44,233.52,3900.0,220.5562,220.7639,220.3109,220.3864,3900.0
2019-03-12 15:30:00,233.51,233.84,233.19,233.51,12784.0,220.3769,220.6884,220.0749,220.3769,12784.0
2019-03-13 09:30:00,234.13,234.63,233.54,234.14,40177.0,220.9621,221.4339,220.4052,220.9715,40177.0
2019-03-13 10:00:00,234.11,234.8,234.03,234.53,4754.0,220.9432,221.5944,220.8677,221.3396,4754.0
2019-03-13 10:30:00,234.37,234.84,234.36,234.64,3800.0,221.1886,221.6321,221.1791,221.4434,3800.0
2019-03-13 11:00:00,234.68,235.33,234.67,235.15,3046.0,221.4811,222.0946,221.4717,221.9247,3046.0
2019-03-13 11:30:00,235.21,235.22,234.85,235.05,4479.0,221.9813,221.9907,221.6416,221.8303,4479.0
2019-03-13 12:00:00,235.03,235.47,234.9,235.17,5650.0,221.8114,222.2267,221.6887,221.9436,5650.0
2019-03-13 12:30:00,235.29,235.29,234.77,234.81,3313.0,222.0568,222.0568,221.5661,221.6038,3313.0
2019-03-13 13:00:00,234.84,235.24,234.82,235.03,13495.0,221.6321,222.0096,221.6132,221.8114,13495.0
2019-03-13 13:30:00,235.02,235.02,234.45,234.65,4411.0,221.802,221.802,221.2641,221.4528,4411.0
2019-03-13 14:00:00,234.78,234.78,234.36,234.55,4635.0,221.5755,221.5755,221.1791,221.3584,4635.0
2019-03-13 14:30:00,234.44,234.52,233.74,234.15,4399.0,221.2546,221.3301,220.594,220.9809,4399.0
2019-03-13 15:00:00,233.96,234.36,233.69,234.2,5760.0,220.8016,221.1791,220.5468,221.0281,5760.0
2019-03-13 15:30:00,234.23,234.85,233.98,234.16,23520.0,221.0564,221.6416,220.8205,220.9904,23520.0
2019-03-14 09:30:00,233.33,235.35,233.33,234.1,18313.0,220.207,222.1134,220.207,220.9337,18313.0
2019-03-14 10:00:00,233.82,234.9,233.3,234.64,5101.0,220.6695,221.6887,220.1787,221.4434,5101.0
2019-03-14 10:30:00,234.66,234.98,234.27,234.71,9931.0,221.4622,221.7642,221.0942,221.5094,9931.0
2019-03-14 11:00:00,234.87,234.91,234.43,234.74,7709.0,221.6604,221.6982,221.2452,221.5377,7709.0
2019-03-14 11:30:00,234.93,235.77,234.8,235.77,8112.0,221.7171,222.5098,221.5944,222.5098,8112.0
2019-03-14 12:00:00,235.73,235.88,235.34,235.53,4623.0,222.4721,222.6136,222.104,222.2833,4623.0
2019-03-14 12:30:00,235.61,235.75,235.46,235.46,2706.0,222.3588,222.4909,222.2173,222.2173,2706.0
2019-03-14 13:00:00,235.41,235.67,235.34,235.46,5230.0,222.1701,222.4154,222.104,222.2173,5230.0
2019-03-14 13:30:00,235.61,235.74,235.26,235.34,3655.0,222.3588,222.4815,222.0285,222.104,3655.0
2019-03-14 14:00:00,235.34,235.47,235.29,235.3,2626.0,222.104,222.2267,222.0568,222.0662,2626.0
2019-03-14 14:30:00,235.31,235.88,234.97,235.82,5297.0,222.0757,222.6136,221.7548,222.557,5297.0
2019-03-14 15:00:00,235.7,236.11,235.7,235.71,8835.0,222.4438,222.8307,222.4438,222.4532,8835.0
2019-03-14 15:30:00,235.72,236.54,235.58,236.13,38091.0,222.4626,223.2365,222.3305,222.8496,38091.0
2019-03-15 09:30:00,236.12,237.28,235.16,237.28,42973.0,222.8401,223.9349,221.9341,223.9349,42973.0
2019-03-15 10:00:00,237.06,238.25,236.94,238.09,6399.0,223.7273,224.8503,223.614,224.6993,6399.0
2019-03-15 10:30:00,237.95,238.55,237.93,238.53,3791.0,224.5672,225.1335,224.5483,225.1146,3791.0
2019-03-15 11:00:00,238.51,238.98,238.39,238.98,7048.0,225.0957,225.5393,224.9825,225.5393,7048.0
2019-03-15 11:30:00,238.89,238.89,237.62,237.75,8547.0,225.4543,225.4543,224.2558,224.3785,8547.0
2019-03-15 12:00:00,237.95,238.05,237.38,237.49,39197.0,224.5672,224.6616,224.0293,224.1331,39197.0
2019-03-15 12:30:00,237.58,237.76,237.36,237.38,3509.0,224.218,224.3879,224.0104,224.0293,3509.0
2019-03-15 13:00:00,237.44,237.9,237.25,237.32,11958.0,224.0859,224.52,223.9066,223.9726,11958.0
2019-03-15 13:30:00,237.38,237.75,237.35,237.42,3055.0,224.0293,224.3785,224.001,224.067,3055.0
2019-03-15 14:00:00,237.45,237.56,236.45,236.45,4319.0,224.0953,224.1991,223.1516,223.1516,4319.0
2019-03-15 14:30:00,236.54,236.87,236.32,236.74,11619.0,223.2365,223.5479,223.0289,223.4253,11619.0
2019-03-15 15:00:00,236.69,237.15,236.41,236.94,7733.0,223.3781,223.8122,223.1138,223.614,7733.0
2019-03-15 15:30:00,237.03,237.35,236.29,237.28,53382.0,223.699,224.001,223.0006,223.9349,53382.0
2019-03-18 09:30:00,237.63,238.73,237.18,238.51,15743.0,224.2652,225.3033,223.8405,225.0957,15743.0
2019-03-18 10:00:00,238.58,239.39,238.32,238.32,9678.0,225.1618,225.9262,224.9164,224.9164,9678.0
2019-03-18 10:30:00,238.14,238.69,238.14,238.42,15059.0,224.7465,225.2656,224.7465,225.0108,15059.0
2019-03-18 11:00:00,238.24,238.26,237.06,237.09,5640.0,224.8409,224.8598,223.7273,223.7556,5640.0
2019-03-18 11:30:00,237.47,237.95,237.21,237.72,7131.0,224.1142,224.5672,223.8688,224.3501,7131.0
2019-03-18 12:00:00,237.77,237.77,237.02,237.28,4360.0,224.3973,224.3973,223.6895,223.9349,4360.0
2019-03-18 12:30:00,237.26,237.81,237.13,237.59,5937.0,223.916,224.4351,223.7933,224.2275,5937.0
2019-03-18 13:00:00,237.64,237.64,237.35,237.56,3911.0,224.2746,224.2746,224.001,224.1991,3911.0
2019-03-18 13:30:00,237.49,237.79,237.47,237.79,3700.0,224.1331,224.4162,224.1142,224.4162,3700.0
2019-03-18 14:00:00,237.88,238.04,237.65,237.9,5935.0,224.5011,224.6521,224.2841,224.52,5935.0
2019-03-18 14:30:00,237.94,238.61,237.87,238.24,7159.0,224.5578,225.1901,224.4917,224.8409,7159.0
2019-03-18 15:00:00,238.18,238.73,238.06,238.42,7017.0,224.7843,225.3033,224.671,225.0108,7017.0
2019-03-18 15:30:00,238.43,238.78,238.18,238.69,25391.0,225.0202,225.3505,224.7843,225.2656,25391.0
2019-03-19 09:30:00,238.73,239.92,238.73,238.92,20880.0,225.3033,226.4264,225.3033,225.4827,20880.0
2019-03-19 10:00:00,238.74,239.34,238.74,239.24,8100.0,225.3128,225.879,225.3128,225.7847,8100.0
2019-03-19 10:30:00,239.35,239.7,239.01,239.07,7876.0,225.8885,226.2188,225.5676,225.6242,7876.0
2019-03-19 11:00:00,239.11,239.66,239.02,239.48,6723.0,225.662,226.181,225.577,226.0112,6723.0
2019-03-19 11:30:00,239.42,239.95,239.26,239.89,3624.0,225.9545,226.4547,225.8035,226.3981,3624.0
2019-03-19 12:00:00,239.95,239.95,239.63,239.87,3329.0,226.4547,226.4547,226.1527,226.3792,3329.0
2019-03-19 12:30:00,239.87,239.89,238.87,239.43,5818.0,226.3792,226.3981,225.4355,225.964,5818.0
2019-03-19 13:00:00,239.34,239.56,239.26,239.33,3003.0,225.879,226.0867,225.8035,225.8696,3003.0
2019-03-19 13:30:00,239.45,239.61,239.33,239.33,5208.0,225.9828,226.1338,225.8696,225.8696,5208.0
2019-03-19 14:00:00,239.26,239.36,239.12,239.23,3663.0,225.8035,225.8979,225.6714,225.7752,3663.0
2019-03-19 14:30:00,239.31,239.54,239.29,239.35,4242.0,225.8507,226.0678,225.8318,225.8885,4242.0
2019-03-19 15:00:00,239.43,239.59,239.01,239.06,9244.0,225.964,226.115,225.5676,225.6148,9244.0
2019-03-19 15:30:00,238.91,239.36,238.52,239.27,36689.0,225.4732,225.8979,225.1051,225.813,36689.0
2019-03-20 09:30:00,238.23,238.73,237.14,238.24,6667.0,224.8315,225.3033,223.8028,224.8409,6667.0
2019-03-20 10:00:00,238.45,238.62,237.88,238.11,9127.0,225.0391,225.1995,224.5011,224.7182,9127.0
2019-03-20 10:30:00,238.37,238.49,237.96,238.31,4135.0,224.9636,225.0768,224.5766,224.907,4135.0
2019-03-20 11:00:00,238.31,238.32,237.96,237.97,4300.0,224.907,224.9164,224.5766,224.5861,4300.0
2019-03-20 11:30:00,238.03,238.31,237.15,237.4,20572.0,224.6427,224.907,223.8122,224.0481,20572.0
2019-03-20 12:00:00,237.36,237.46,236.43,236.73,7420.0,224.0104,224.1048,223.1327,223.4158,7420.0
2019-03-20 12:30:00,236.62,236.82,236.02,236.82,5391.0,223.312,223.5008,222.7458,223.5008,5391.0
2019-03-20 13:00:00,236.74,237.06,236.43,236.52,8888.0,223.4253,223.7273,223.1327,223.2176,8888.0
2019-03-20 13:30:00,236.57,237.02,236.27,236.92,4400.0,223.2648,223.6895,222.9817,223.5951,4400.0
2019-03-20 14:00:00,236.98,237.85,236.98,237.61,9722.0,223.6518,224.4728,223.6518,224.2463,9722.0
2019-03-20 14:30:00,237.7,238.66,237.5,238.34,5601.0,224.3313,225.2373,224.1425,224.9353,5601.0
2019-03-20 15:00:00,238.56,238.7,237.71,237.82,4600.0,225.1429,225.275,224.3407,224.4445,4600.0
2019-03-20 15:30:00,237.73,237.73,236.39,236.8,32237.0,224.3596,224.3596,223.0949,223.4819,32237.0
2019-03-21 09:30:00,236.1,238.35,235.07,238.34,5611.0,222.8213,224.9447,221.8492,224.9353,5611.0
2019-03-21 10:00:00,238.08,238.81,238.08,238.73,10111.0,224.6899,225.3788,224.6899,225.3033,10111.0
2019-03-21 10:30:00,238.56,239.23,238.48,239.2,2900.0,225.1429,225.7752,225.0674,225.7469,2900.0
2019-03-21 11:00:00,239.19,240.74,239.19,239.9,14555.0,225.7375,227.2003,225.7375,226.4075,14555.0
2019-03-21 11:30:00,239.63,240.83,239.49,240.83,4600.0,226.1527,227.2852,226.0206,227.2852,4600.0
2019-03-21 12:00:00,240.72,241.46,240.71,241.1,10302.0,227.1814,227.8798,227.172,227.54,10302.0
2019-03-21 12:30:00,241.26,241.97,241.04,241.41,28538.0,227.691,228.3611,227.4834,227.8326,28538.0
2019-03-21 13:00:00,241.48,241.84,241.18,241.84,5215.0,227.8987,228.2384,227.6155,228.2384,5215.0
2019-03-21 13:30:00,241.78,242.35,241.77,242.25,18751.0,228.1818,228.7197,228.1724,228.6254,18751.0
2019-03-21 14:00:00,242.2,242.56,242.18,242.56,3527.0,228.5782,228.9179,228.5593,228.9179,3527.0
2019-03-21 14:30:00,242.55,242.97,242.49,242.71,4103.0,228.9085,229.3049,228.8519,229.0595,4103.0
2019-03-21 15:00:00,242.52,242.99,242.18,242.18,6710.0,228.8802,229.3237,228.5593,228.5593,6710.0
2019-03-21 15:30:00,242.13,242.7,242.1,242.42,25035.0,228.5121,229.0501,228.4838,228.7858,25035.0
2019-03-22 09:30:00,239.54,241.16,235.89,238.86,15961.0,226.0678,227.5967,222.6231,225.426,15961.0
2019-03-22 10:00:00,238.77,239.68,238.54,239.24,35138.0,225.3411,226.1999,225.124,225.7847,35138.0
2019-03-22 10:30:00,239.23,239.4,238.31,238.56,10100.0,225.7752,225.9357,224.907,225.1429,10100.0
2019-03-22 11:00:00,238.56,238.96,238.22,238.4,13190.0,225.1429,225.5204,224.822,224.9919,13190.0
2019-03-22 11:30:00,238.24,238.52,236.99,236.99,17193.0,224.8409,225.1051,223.6612,223.6612,17193.0
2019-03-22 12:00:00,236.87,237.67,236.86,237.21,6511.0,223.5479,224.303,223.5385,223.8688,6511.0
2019-03-22 12:30:00,237.2,237.67,236.67,237.67,8682.0,223.8594,224.303,223.3592,224.303,8682.0
2019-03-22 13:00:00,237.53,237.76,237.1,237.14,10447.0,224.1708,224.3879,223.765,223.8028,10447.0
2019-03-22 13:30:00,237.05,237.23,236.43,236.5,19684.0,223.7178,223.8877,223.1327,223.1988,19684.0
2019-03-22 14:00:00,236.65,236.99,236.45,236.96,17464.0,223.3403,223.6612,223.1516,223.6329,17464.0
2019-03-22 14:30:00,237.0,237.05,236.31,236.7,20740.0,223.6706,223.7178,223.0194,223.3875,20740.0
2019-03-22 15:00:00,236.74,236.91,235.75,235.9,21866.0,223.4253,223.5857,222.4909,222.6325,21866.0
2019-03-22 15:30:00,235.8,235.8,234.43,234.54,43776.0,222.5381,222.5381,221.2452,221.349,43776.0
2019-03-25 09:30:00,234.05,235.43,233.73,234.16,9336.0,220.8866,222.1889,220.5845,220.9904,9336.0
2019-03-25 10:00:00,234.07,234.14,232.7,233.39,11117.0,220.9054,220.9715,219.6125,220.2637,11117.0
2019-03-25 10:30:00,233.56,234.96,233.16,234.78,15822.0,220.4241,221.7454,220.0466,221.5755,15822.0
2019-03-25 11:00:00,234.63,234.85,233.78,234.64,8809.0,221.4339,221.6416,220.6317,221.4434,8809.0
2019-03-25 11:30:00,234.57,234.59,233.62,233.72,8123.0,221.3773,221.3962,220.4807,220.5751,8123.0
2019-03-25 12:00:00,233.76,234.66,233.74,234.39,6488.0,220.6129,221.4622,220.594,221.2074,6488.0
2019-03-25 12:30:00,234.33,234.39,233.59,234.27,10507.0,221.1508,221.2074,220.4524,221.0942,10507.0
2019-03-25 13:00:00,234.35,234.36,233.72,233.92,8670.0,221.1697,221.1791,220.5751,220.7639,8670.0
2019-03-25 13:30:00,233.79,234.07,233.0,233.28,10240.0,220.6412,220.9054,219.8956,220.1599,10240.0
2019-03-25 14:00:00,233.4,233.52,232.75,232.89,9788.0,220.2731,220.3864,219.6597,219.7918,9788.0
2019-03-25 14:30:00,233.06,233.86,232.99,233.73,12415.0,219.9522,220.7072,219.8862,220.5845,12415.0
2019-03-25 15:00:00,233.78,234.32,233.58,234.05,23385.0,220.6317,221.1414,220.443,220.8866,23385.0
2019-03-25 15:30:00,234.05,234.05,233.33,233.62,59565.0,220.8866,220.8866,220.207,220.4807,59565.0
2019-03-26 09:30:00,236.0,239.67,233.82,233.95,32047.0,222.7269,226.1905,220.6695,220.7922,32047.0
2019-03-26 10:00:00,233.82,234.5,230.88,231.87,31068.0,220.6695,221.3112,217.8948,218.8292,31068.0
2019-03-26 10:30:00,232.3,237.66,231.89,237.66,42136.0,219.235,224.2935,218.848,224.2935,42136.0
2019-03-26 11:00:00,237.45,237.45,236.28,236.7,24484.0,224.0953,224.0953,222.9911,223.3875,24484.0
2019-03-26 11:30:00,236.75,236.85,235.7,236.69,13945.0,223.4347,223.5291,222.4438,223.3781,13945.0
2019-03-26 12:00:00,236.85,238.94,236.85,238.83,21869.0,223.5291,225.5015,223.5291,225.3977,21869.0
2019-03-26 12:30:00,238.9,239.67,238.69,239.25,16079.0,225.4638,226.1905,225.2656,225.7941,16079.0
2019-03-26 13:00:00,239.34,242.14,239.23,242.14,47996.0,225.879,228.5216,225.7752,228.5216,47996.0
2019-03-26 13:30:00,242.09,242.27,240.76,241.15,70238.0,228.4744,228.6442,227.2192,227.5872,70238.0
2019-03-26 14:00:00,241.09,241.4,240.4,241.22,31695.0,227.5306,227.8232,226.8794,227.6533,31695.0
2019-03-26 14:30:00,241.22,243.93,241.03,243.42,29959.0,227.6533,230.2109,227.474,229.7296,29959.0
2019-03-26 15:00:00,243.39,244.25,243.26,243.81,49368.0,229.7013,230.5129,229.5786,230.0976,49368.0
2019-03-26 15:30:00,243.67,246.76,243.52,246.3,137257.0,229.9655,232.8817,229.8239,232.4476,137257.0
2019-03-27 09:30:00,242.54,244.85,238.89,239.0,81302.0,228.8991,231.0791,225.4543,225.5582,81302.0
2019-03-27 10:00:00,239.04,241.81,238.9,241.54,42311.0,225.5959,228.2101,225.4638,227.9553,42311.0
2019-03-27 10:30:00,241.75,242.76,241.64,242.56,24678.0,228.1535,229.1067,228.0497,228.9179,24678.0
2019-03-27 11:00:00,242.72,242.87,240.97,241.29,32769.0,229.0689,229.2105,227.4174,227.7194,32769.0
2019-03-27 11:30:00,241.19,241.97,241.19,241.43,18338.0,227.625,228.3611,227.625,227.8515,18338.0
2019-03-27 12:00:00,241.63,242.7,241.53,242.62,7426.0,228.0402,229.0501,227.9459,228.9746,7426.0
2019-03-27 12:30:00,242.66,243.66,242.48,243.55,27176.0,229.0123,229.9561,228.8424,229.8523,27176.0
2019-03-27 13:00:00,243.65,244.32,243.38,244.17,17024.0,229.9466,230.5789,229.6918,230.4374,17024.0
2019-03-27 13:30:00,244.15,244.18,242.2,242.37,19876.0,230.4185,230.4468,228.5782,228.7386,19876.0
2019-03-27 14:00:00,242.28,243.32,241.91,242.84,14793.0,228.6537,229.6352,228.3045,229.1822,14793.0
2019-03-27 14:30:00,242.6,242.76,241.6,242.3,15047.0,228.9557,229.1067,228.0119,228.6726,15047.0
2019-03-27 15:00:00,242.3,243.24,242.3,243.18,25809.0,228.6726,229.5597,228.6726,229.5031,25809.0
2019-03-27 15:30:00,243.19,243.41,242.77,242.98,43575.0,229.5125,229.7201,229.1161,229.3143,43575.0
2019-03-28 09:30:00,243.0,244.18,242.81,243.48,13404.0,229.3332,230.4468,229.1539,229.7862,13404.0
2019-03-28 10:00:00,243.42,245.49,243.4,245.27,11822.0,229.7296,231.6831,229.7107,231.4755,11822.0
2019-03-28 10:30:00,245.37,245.92,244.92,245.66,7900.0,231.5699,232.089,231.1452,231.8436,7900.0
2019-03-28 11:00:00,245.78,245.78,244.33,244.34,11892.0,231.9568,231.9568,230.5884,230.5978,11892.0
2019-03-28 11:30:00,244.37,244.68,243.47,244.34,9859.0,230.6261,230.9187,229.7768,230.5978,9859.0
2019-03-28 12:00:00,244.23,244.93,243.89,244.61,19333.0,230.494,231.1546,230.1731,230.8526,19333.0
2019-03-28 12:30:00,244.6,244.81,244.11,244.61,9093.0,230.8432,231.0414,230.3808,230.8526,9093.0
2019-03-28 13:00:00,244.53,245.24,244.47,244.63,7374.0,230.7771,231.4472,230.7205,230.8715,7374.0
2019-03-28 13:30:00,244.62,244.79,244.24,244.57,11234.0,230.8621,231.0225,230.5034,230.8149,11234.0
2019-03-28 14:00:00,244.66,245.31,244.63,244.73,10833.0,230.8998,231.5133,230.8715,230.9659,10833.0
2019-03-28 14:30:00,244.7,244.7,244.21,244.55,10229.0,230.9376,230.9376,230.4751,230.796,10229.0
2019-03-28 15:00:00,244.49,245.5,244.45,244.45,13887.0,230.7394,231.6926,230.7016,230.7016,13887.0
2019-03-28 15:30:00,244.52,245.09,244.26,244.93,37315.0,230.7677,231.3056,230.5223,231.1546,37315.0
2019-03-29 09:30:00,245.92,246.45,244.92,244.92,8827.0,232.089,232.5892,231.1452,231.1452,8827.0
2019-03-29 10:00:00,245.06,246.79,244.75,246.59,8804.0,231.2773,232.91,230.9848,232.7213,8804.0
2019-03-29 10:30:00,246.62,247.82,246.23,246.79,22278.0,232.7496,233.8821,232.3815,232.91,22278.0
2019-03-29 11:00:00,247.0,247.34,246.66,247.26,7210.0,233.1082,233.4291,232.7873,233.3536,7210.0
2019-03-29 11:30:00,247.4,247.54,246.79,246.94,3300.0,233.4857,233.6178,232.91,233.0516,3300.0
2019-03-29 12:00:00,247.09,247.9,246.64,247.5,9349.0,233.1932,233.9576,232.7685,233.5801,9349.0
2019-03-29 12:30:00,247.49,248.46,247.32,248.42,11733.0,233.5707,234.4861,233.4102,234.4484,11733.0
2019-03-29 13:00:00,248.33,248.79,248.1,248.42,11222.0,234.3634,234.7975,234.1464,234.4484,11222.0
2019-03-29 13:30:00,248.41,248.45,247.57,248.0,11558.0,234.4389,234.4767,233.6462,234.052,11558.0
2019-03-29 14:00:00,247.98,248.47,247.92,248.09,10279.0,234.0331,234.4955,233.9765,234.1369,10279.0
2019-03-29 14:30:00,248.08,248.3,247.92,248.17,10908.0,234.1275,234.3351,233.9765,234.2124,10908.0
2019-03-29 15:00:00,248.3,248.6,247.9,248.02,17228.0,234.3351,234.6182,233.9576,234.0709,17228.0
2019-03-29 15:30:00,248.08,248.51,247.93,248.45,42691.0,234.1275,234.5333,233.9859,234.4767,42691.0
2019-04-01 09:30:00,249.24,249.92,246.87,248.29,17843.0,235.2222,235.864,232.9855,234.3257,17843.0
2019-04-01 10:00:00,248.29,249.34,248.29,248.8,10911.0,234.3257,235.3166,234.3257,234.807,10911.0
2019-04-01 10:30:00,248.98,249.44,247.96,248.12,19212.0,234.9769,235.411,234.0142,234.1652,19212.0
2019-04-01 11:00:00,248.42,248.82,248.2,248.66,9310.0,234.4484,234.8259,234.2407,234.6749,9310.0
2019-04-01 11:30:00,248.65,248.92,248.21,248.37,15078.0,234.6654,234.9202,234.2502,234.4012,15078.0
2019-04-01 12:00:00,248.37,248.37,247.35,247.56,9710.0,234.4012,234.4012,233.4385,233.6367,9710.0
2019-04-01 12:30:00,247.46,247.96,247.43,247.78,5407.0,233.5423,234.0142,233.514,233.8443,5407.0
2019-04-01 13:00:00,247.83,248.04,247.1,247.53,7110.0,233.8915,234.0897,233.2026,233.6084,7110.0
2019-04-01 13:30:00,247.34,248.14,247.3,247.5,4546.0,233.4291,234.1841,233.3913,233.5801,4546.0
2019-04-01 14:00:00,247.63,247.91,247.34,247.68,6421.0,233.7028,233.967,233.4291,233.75,6421.0
2019-04-01 14:30:00,247.86,248.39,247.86,248.18,5616.0,233.9198,234.42,233.9198,234.2219,5616.0
2019-04-01 15:00:00,248.08,248.83,248.0,248.83,11166.0,234.1275,234.8353,234.052,234.8353,11166.0
2019-04-01 15:30:00,248.76,249.5,248.36,249.27,32320.0,234.7692,235.4676,234.3917,235.2505,32320.0
2019-04-02 09:30:00,249.14,249.14,247.4,247.71,14217.0,235.1279,235.1279,233.4857,233.7783,14217.0
2019-04-02 10:00:00,247.92,248.05,246.95,247.71,14681.0,233.9765,234.0992,233.061,233.7783,14681.0
2019-04-02 10:30:00,247.65,248.71,247.62,248.52,8418.0,233.7217,234.722,233.6933,234.5427,8418.0
2019-04-02 11:00:00,248.58,248.61,247.5,248.15,13668.0,234.5994,234.6277,233.5801,234.1935,13668.0
2019-04-02 11:30:00,247.94,248.55,247.85,248.39,7426.0,233.9953,234.571,233.9104,234.42,7426.0
2019-04-02 12:00:00,248.34,249.05,248.33,249.05,4469.0,234.3729,235.0429,234.3634,235.0429,4469.0
2019-04-02 12:30:00,249.16,249.25,248.79,248.97,8850.0,235.1467,235.2317,234.7975,234.9674,8850.0
2019-04-02 13:00:00,248.93,249.07,248.8,248.9,7220.0,234.9297,235.0618,234.807,234.9014,7220.0
2019-04-02 13:30:00,248.84,249.12,248.65,249.12,7432.0,234.8447,235.109,234.6654,235.109,7432.0
2019-04-02 14:00:00,249.17,249.61,249.17,249.48,6242.0,235.1562,235.5714,235.1562,235.4487,6242.0
2019-04-02 14:30:00,249.53,249.56,249.11,249.32,8319.0,235.4959,235.5242,235.0995,235.2977,8319.0
2019-04-02 15:00:00,249.28,249.88,249.25,249.88,10445.0,235.26,235.8262,235.2317,235.8262,10445.0
2019-04-02 15:30:00,249.9,250.44,249.76,250.04,49367.0,235.8451,236.3547,235.713,235.9772,49367.0
2019-04-03 09:30:00,250.81,251.0,249.74,250.82,30786.0,236.7039,236.8832,235.6941,236.7134,30786.0
2019-04-03 10:00:00,250.31,251.81,249.56,250.57,7684.0,236.2321,237.6477,235.5242,236.4774,7684.0
2019-04-03 10:30:00,250.95,251.42,250.27,251.31,4043.0,236.8361,237.2796,236.1943,237.1758,4043.0
2019-04-03 11:00:00,251.44,251.81,251.43,251.81,2812.0,237.2985,237.6477,237.2891,237.6477,2812.0
2019-04-03 11:30:00,251.84,252.31,251.83,251.88,4298.0,237.676,238.1196,237.6666,237.7138,4298.0
2019-04-03 12:00:00,251.84,252.17,251.43,251.52,4826.0,237.676,237.9874,237.2891,237.374,4826.0
2019-04-03 12:30:00,251.73,252.21,251.59,252.02,2213.0,237.5722,238.0252,237.4401,237.8459,2213.0
2019-04-03 13:00:00,252.02,252.33,251.88,252.25,3400.0,237.8459,238.1384,237.7138,238.0629,3400.0
2019-04-03 13:30:00,252.23,252.23,251.58,251.58,5226.0,238.0441,238.0441,237.4306,237.4306,5226.0
2019-04-03 14:00:00,251.52,251.96,251.51,251.96,3872.0,237.374,237.7893,237.3646,237.7893,3872.0
2019-04-03 14:30:00,251.72,252.12,251.48,251.87,6599.0,237.5628,237.9403,237.3363,237.7043,6599.0
2019-04-03 15:00:00,251.97,252.13,251.34,252.13,5962.0,237.7987,237.9497,237.2041,237.9497,5962.0
2019-04-03 15:30:00,252.04,252.56,251.87,252.37,22953.0,237.8648,238.3555,237.7043,238.1762,22953.0
2019-04-04 09:30:00,252.9,253.29,251.68,253.29,4470.0,238.6764,239.0445,237.525,239.0445,4470.0
2019-04-04 10:00:00,253.14,253.14,251.31,251.48,5088.0,238.9029,238.9029,237.1758,237.3363,5088.0
2019-04-04 10:30:00,251.02,252.15,251.02,251.81,8505.0,236.9021,237.9686,236.9021,237.6477,8505.0
2019-04-04 11:00:00,251.81,252.35,251.66,252.01,11762.0,237.6477,238.1573,237.5061,237.8364,11762.0
2019-04-04 11:30:00,251.75,251.85,251.44,251.55,2409.0,237.5911,237.6854,237.2985,237.4023,2409.0
2019-04-04 12:00:00,251.26,251.29,250.33,251.0,11785.0,237.1286,237.1569,236.2509,236.8832,11785.0
2019-04-04 12:30:00,250.94,251.19,250.79,251.09,5558.0,236.8266,237.0626,236.6851,236.9682,5558.0
2019-04-04 13:00:00,251.12,251.48,250.99,251.06,4408.0,236.9965,237.3363,236.8738,236.9399,4408.0
2019-04-04 13:30:00,251.09,251.31,250.99,251.22,6102.0,236.9682,237.1758,236.8738,237.0909,6102.0
2019-04-04 14:00:00,251.18,251.21,250.64,251.08,9339.0,237.0531,237.0814,236.5435,236.9587,9339.0
2019-04-04 14:30:00,251.14,252.27,251.14,252.19,5929.0,237.0154,238.0818,237.0154,238.0063,5929.0
2019-04-04 15:00:00,252.05,252.2,251.6,251.76,8429.0,237.8742,238.0158,237.4495,237.6005,8429.0
2019-04-04 15:30:00,251.78,253.05,251.78,252.98,25678.0,237.6194,238.818,237.6194,238.7519,25678.0
2019-04-05 09:30:00,252.96,254.96,252.96,254.89,6490.0,238.733,240.6205,238.733,240.5545,6490.0
2019-04-05 10:00:00,255.02,255.02,252.05,252.28,20247.0,240.6772,240.6772,237.8742,238.0913,20247.0
2019-04-05 10:30:00,252.52,252.73,252.02,252.4,14757.0,238.3178,238.516,237.8459,238.2045,14757.0
2019-04-05 11:00:00,252.97,253.77,252.52,252.98,16980.0,238.7425,239.4975,238.3178,238.7519,16980.0
2019-04-05 11:30:00,252.98,252.98,252.3,252.33,4752.0,238.7519,238.7519,238.1101,238.1384,4752.0
2019-04-05 12:00:00,252.08,252.46,252.08,252.22,2233.0,237.9025,238.2611,237.9025,238.0346,2233.0
2019-04-05 12:30:00,252.38,253.03,252.17,252.84,7950.0,238.1856,238.7991,237.9874,238.6198,7950.0
2019-04-05 13:00:00,253.03,253.19,252.95,252.98,1113.0,238.7991,238.9501,238.7236,238.7519,1113.0
2019-04-05 13:30:00,252.99,253.13,252.79,253.07,5349.0,238.7613,238.8935,238.5726,238.8368,5349.0
2019-04-05 14:00:00,253.04,253.06,251.83,251.83,9242.0,238.8085,238.8274,237.6666,237.6666,9242.0
2019-04-05 14:30:00,251.83,252.55,251.38,252.18,29477.0,237.6666,238.3461,237.2419,237.9969,29477.0
2019-04-05 15:00:00,252.18,252.44,251.91,252.25,9222.0,237.9969,238.2423,237.7421,238.0629,9222.0
2019-04-05 15:30:00,252.59,253.08,252.25,252.85,22928.0,238.3838,238.8463,238.0629,238.6292,22928.0
2019-04-08 09:30:00,252.06,253.72,250.84,253.72,21851.0,237.8836,239.4503,236.7322,239.4503,21851.0
2019-04-08 10:00:00,253.72,254.47,252.98,254.47,10243.0,239.4503,240.1581,238.7519,240.1581,10243.0
2019-04-08 10:30:00,254.65,255.0,253.96,254.53,18400.0,240.328,240.6583,239.6768,240.2147,18400.0
2019-04-08 11:00:00,254.54,255.27,254.25,255.27,9589.0,240.2242,240.9131,239.9505,240.9131,9589.0
2019-04-08 11:30:00,255.33,255.77,255.01,255.18,18627.0,240.9697,241.385,240.6677,240.8282,18627.0
2019-04-08 12:00:00,255.46,255.65,254.59,254.75,16379.0,241.0924,241.2717,240.2713,240.4223,16379.0
2019-04-08 12:30:00,254.89,255.32,254.75,254.89,7501.0,240.5545,240.9603,240.4223,240.5545,7501.0
2019-04-08 13:00:00,254.89,255.38,254.65,255.13,12591.0,240.5545,241.0169,240.328,240.781,12591.0
2019-04-08 13:30:00,255.26,255.67,255.26,255.47,3037.0,240.9037,241.2906,240.9037,241.1018,3037.0
2019-04-08 14:00:00,255.62,255.62,254.84,254.84,14673.0,241.2434,241.2434,240.5073,240.5073,14673.0
2019-04-08 14:30:00,255.05,255.21,254.77,255.2,4593.0,240.7055,240.8565,240.4412,240.847,4593.0
2019-04-08 15:00:00,255.1,255.61,255.08,255.53,18434.0,240.7527,241.234,240.7338,241.1585,18434.0
2019-04-08 15:30:00,255.51,255.88,255.41,255.73,37243.0,241.1396,241.4888,241.0452,241.3472,37243.0
2019-04-09 09:30:00,254.0,254.5,252.85,253.46,32518.0,239.7145,240.1864,238.6292,239.2049,32518.0
2019-04-09 10:00:00,253.69,254.0,252.98,253.33,24200.0,239.422,239.7145,238.7519,239.0822,24200.0
2019-04-09 10:30:00,252.99,255.02,252.99,255.02,10650.0,238.7613,240.6772,238.7613,240.6772,10650.0
2019-04-09 11:00:00,254.82,255.72,254.82,255.07,4601.0,240.4884,241.3378,240.4884,240.7243,4601.0
2019-04-09 11:30:00,255.03,255.49,254.85,255.16,2806.0,240.6866,241.1207,240.5167,240.8093,2806.0
2019-04-09 12:00:00,255.3,255.53,254.96,254.97,8524.0,240.9414,241.1585,240.6205,240.63,8524.0
2019-04-09 12:30:00,254.97,255.29,254.96,255.16,3800.0,240.63,240.932,240.6205,240.8093,3800.0
2019-04-09 13:00:00,255.06,255.19,254.62,254.73,3824.0,240.7149,240.8376,240.2997,240.4035,3824.0
2019-04-09 13:30:00,254.94,254.94,254.5,254.57,2496.0,240.6017,240.6017,240.1864,240.2525,2496.0
2019-04-09 14:00:00,254.39,254.8,254.29,254.34,3322.0,240.0826,240.4695,239.9882,240.0354,3322.0
2019-04-09 14:30:00,254.42,254.62,253.85,254.46,4543.0,240.1109,240.2997,239.573,240.1487,4543.0
2019-04-09 15:00:00,254.56,254.56,254.0,254.31,4745.0,240.243,240.243,239.7145,240.0071,4745.0
2019-04-09 15:30:00,254.36,255.09,254.36,254.95,20943.0,240.0543,240.7432,240.0543,240.6111,20943.0
2019-04-10 09:30:00,255.0,255.81,255.0,255.08,4405.0,240.6583,241.4227,240.6583,240.7338,4405.0
2019-04-10 10:00:00,255.6,255.94,255.53,255.53,3460.0,241.2245,241.5454,241.1585,241.1585,3460.0
2019-04-10 10:30:00,255.65,256.19,255.58,255.6,5009.0,241.2717,241.7814,241.2057,241.2245,5009.0
2019-04-10 11:00:00,255.65,255.79,255.45,255.45,2300.0,241.2717,241.4038,241.083,241.083,2300.0
2019-04-10 11:30:00,255.34,255.92,255.34,255.74,3401.0,240.9792,241.5265,240.9792,241.3567,3401.0
2019-04-10 12:00:00,255.73,256.21,255.59,256.19,12177.0,241.3472,241.8002,241.2151,241.7814,12177.0
2019-04-10 12:30:00,256.15,256.61,256.05,256.61,3695.0,241.7436,242.1777,241.6492,242.1777,3695.0
2019-04-10 13:00:00,256.55,256.65,256.43,256.46,3439.0,242.1211,242.2155,242.0079,242.0362,3439.0
2019-04-10 13:30:00,256.48,256.65,256.46,256.61,2800.0,242.055,242.2155,242.0362,242.1777,2800.0
2019-04-10 14:00:00,256.55,256.89,256.34,256.58,3202.0,242.1211,242.442,241.9229,242.1494,3202.0
2019-04-10 14:30:00,256.5,256.88,256.48,256.77,3865.0,242.0739,242.4325,242.055,242.3287,3865.0
2019-04-10 15:00:00,256.75,257.0,256.66,256.71,6317.0,242.3099,242.5458,242.2249,242.2721,6317.0
2019-04-10 15:30:00,256.75,257.15,256.07,256.36,20445.0,242.3099,242.6874,241.6681,241.9418,20445.0
2019-04-11 09:30:00,257.23,257.23,255.76,256.08,5142.0,242.7629,242.7629,241.3755,241.6775,5142.0
2019-04-11 10:00:00,256.17,257.43,256.17,256.38,2880.0,241.7625,242.9516,241.7625,241.9607,2880.0
2019-04-11 10:30:00,256.36,256.73,256.34,256.34,5290.0,241.9418,242.291,241.9229,241.9229,5290.0
2019-04-11 11:00:00,256.42,256.51,255.5,255.8,10534.0,241.9984,242.0834,241.1302,241.4133,10534.0
2019-04-11 11:30:00,255.8,256.22,254.99,255.25,6054.0,241.4133,241.8097,240.6488,240.8942,6054.0
2019-04-11 12:00:00,255.14,255.18,254.91,254.97,5032.0,240.7904,240.8282,240.5733,240.63,5032.0
2019-04-11 12:30:00,254.97,255.09,254.58,254.81,7563.0,240.63,240.7432,240.2619,240.479,7563.0
2019-04-11 13:00:00,254.82,255.01,254.47,254.57,5500.0,240.4884,240.6677,240.1581,240.2525,5500.0
2019-04-11 13:30:00,254.79,254.79,254.11,254.18,7379.0,240.4601,240.4601,239.8183,239.8844,7379.0
2019-04-11 14:00:00,254.17,254.96,254.17,254.71,18046.0,239.875,240.6205,239.875,240.3846,18046.0
2019-04-11 14:30:00,254.68,255.71,254.68,255.45,9836.0,240.3563,241.3283,240.3563,241.083,9836.0
2019-04-11 15:00:00,255.34,256.11,255.31,255.97,8498.0,240.9792,241.7059,240.9508,241.5737,8498.0
2019-04-11 15:30:00,256.0,256.47,255.78,256.2,27054.0,241.602,242.0456,241.3944,241.7908,27054.0
2019-04-12 09:30:00,258.98,258.98,257.76,257.9,13950.0,244.4144,244.4144,243.2631,243.3952,13950.0
2019-04-12 10:00:00,257.78,258.94,257.44,258.61,6089.0,243.2819,244.3767,242.9611,244.0652,6089.0
2019-04-12 10:30:00,258.65,258.98,258.08,258.37,5318.0,244.103,244.4144,243.5651,243.8387,5318.0
2019-04-12 11:00:00,258.49,259.7,258.34,259.68,6589.0,243.952,245.0939,243.8104,245.0751,6589.0
2019-04-12 11:30:00,259.56,259.9,258.94,258.99,6600.0,244.9618,245.2827,244.3767,244.4239,6600.0
2019-04-12 12:00:00,258.92,259.46,258.6,259.45,9847.0,244.3578,244.8674,244.0558,244.858,9847.0
2019-04-12 12:30:00,259.38,259.9,259.0,259.43,5760.0,244.7919,245.2827,244.4333,244.8391,5760.0
2019-04-12 13:00:00,259.57,259.75,259.29,259.43,3030.0,244.9713,245.1411,244.707,244.8391,3030.0
2019-04-12 13:30:00,259.55,259.94,259.47,259.47,2702.0,244.9524,245.3204,244.8769,244.8769,2702.0
2019-04-12 14:00:00,259.72,259.73,259.09,259.61,5494.0,245.1128,245.1223,244.5183,245.009,5494.0
2019-04-12 14:30:00,259.71,260.0,259.41,259.41,7526.0,245.1034,245.3771,244.8203,244.8203,7526.0
2019-04-12 15:00:00,259.41,259.73,258.94,259.23,8929.0,244.8203,245.1223,244.3767,244.6504,8929.0
2019-04-12 15:30:00,259.24,260.12,259.21,260.08,21178.0,244.6598,245.4903,244.6315,245.4526,21178.0
2019-04-15 09:30:00,264.51,264.51,260.07,260.49,13259.0,249.6334,249.6334,245.4431,245.8395,13259.0
2019-04-15 10:00:00,260.78,261.4,260.7,261.03,4409.0,246.1132,246.6983,246.0377,246.3491,4409.0
2019-04-15 10:30:00,260.96,262.02,260.49,261.07,8428.0,246.2831,247.2835,245.8395,246.3869,8428.0
2019-04-15 11:00:00,260.97,262.19,260.97,261.53,6345.0,246.2925,247.4439,246.2925,246.821,6345.0
2019-04-15 11:30:00,261.57,261.71,260.66,261.71,3459.0,246.8588,246.9909,246.0,246.9909,3459.0
2019-04-15 12:00:00,261.44,261.45,260.87,260.9,7863.0,246.7361,246.7455,246.1981,246.2265,7863.0
2019-04-15 12:30:00,260.98,261.19,260.39,260.5,4480.0,246.302,246.5001,245.7451,245.8489,4480.0
2019-04-15 13:00:00,260.51,261.51,260.5,261.22,4762.0,245.8584,246.8021,245.8489,246.5285,4762.0
2019-04-15 13:30:00,261.41,261.81,261.32,261.71,3045.0,246.7078,247.0853,246.6228,246.9909,3045.0
2019-04-15 14:00:00,261.73,262.21,261.62,261.8,7293.0,247.0098,247.4628,246.906,247.0758,7293.0
2019-04-15 14:30:00,261.79,261.96,261.42,261.89,7734.0,247.0664,247.2268,246.7172,247.1608,7734.0
2019-04-15 15:00:00,261.94,262.1,261.5,261.63,11429.0,247.208,247.359,246.7927,246.9154,11429.0
2019-04-15 15:30:00,261.58,261.8,261.32,261.8,21674.0,246.8682,247.0758,246.6228,247.0758,21674.0
2019-04-16 09:30:00,262.59,264.63,262.3,263.62,20543.0,247.8214,249.7467,247.5477,248.7935,20543.0
2019-04-16 10:00:00,263.89,264.23,262.98,263.35,18802.0,249.0483,249.3692,248.1895,248.5387,18802.0
2019-04-16 10:30:00,263.15,264.3,263.15,264.12,10427.0,248.3499,249.4352,248.3499,249.2654,10427.0
2019-04-16 11:00:00,264.19,265.53,264.19,264.95,20875.0,249.3314,250.5961,249.3314,250.0487,20875.0
2019-04-16 11:30:00,264.97,265.49,264.36,265.25,14056.0,250.0675,250.5583,249.4919,250.3318,14056.0
2019-04-16 12:00:00,265.3,265.53,264.87,264.89,14808.0,250.379,250.5961,249.9732,249.992,14808.0
2019-04-16 12:30:00,264.79,265.33,264.79,265.17,4857.0,249.8977,250.4073,249.8977,250.2563,4857.0
2019-04-16 13:00:00,265.23,265.43,265.05,265.27,8400.0,250.3129,250.5017,250.143,250.3507,8400.0
2019-04-16 13:30:00,265.42,265.77,265.2,265.38,11450.0,250.4922,250.8226,250.2846,250.4545,11450.0
2019-04-16 14:00:00,265.5,265.51,264.46,265.08,10174.0,250.5677,250.5772,249.5862,250.1714,10174.0
2019-04-16 14:30:00,265.07,265.07,263.7,264.38,15688.0,250.1619,250.1619,248.869,249.5107,15688.0
2019-04-16 15:00:00,264.41,264.63,263.77,264.0,10016.0,249.539,249.7467,248.935,249.1521,10016.0
2019-04-16 15:30:00,263.96,263.96,262.85,263.58,23910.0,249.1144,249.1144,248.0668,248.7557,23910.0
2019-04-17 09:30:00,264.64,264.64,261.24,261.66,10788.0,249.7561,249.7561,246.5473,246.9437,10788.0
2019-04-17 10:00:00,261.63,261.75,260.43,261.37,8344.0,246.9154,247.0286,245.7829,246.67,8344.0
2019-04-17 10:30:00,261.56,261.57,260.12,260.97,35515.0,246.8493,246.8588,245.4903,246.2925,35515.0
2019-04-17 11:00:00,260.91,262.31,260.9,261.3,17539.0,246.2359,247.5572,246.2265,246.604,17539.0
2019-04-17 11:30:00,261.57,261.59,259.94,259.94,11512.0,246.8588,246.8776,245.3204,245.3204,11512.0
2019-04-17 12:00:00,259.94,260.13,259.29,260.01,16329.0,245.3204,245.4998,244.707,245.3865,16329.0
2019-04-17 12:30:00,259.96,260.1,259.12,259.59,6366.0,245.3393,245.4714,244.5466,244.9901,6366.0
2019-04-17 13:00:00,259.49,259.59,258.51,258.59,17921.0,244.8958,244.9901,243.9709,244.0464,17921.0
2019-04-17 13:30:00,258.69,258.91,258.59,258.66,6226.0,244.1407,244.3484,244.0464,244.1124,6226.0
2019-04-17 14:00:00,258.74,259.02,258.2,258.2,11716.0,244.1879,244.4522,243.6783,243.6783,11716.0
2019-04-17 14:30:00,258.36,258.94,258.36,258.87,8261.0,243.8293,244.3767,243.8293,244.3106,8261.0
2019-04-17 15:00:00,259.0,259.36,258.93,259.13,12837.0,244.4333,244.7731,244.3672,244.556,12837.0
2019-04-17 15:30:00,259.11,259.11,258.26,258.39,40163.0,244.5371,244.5371,243.7349,243.8576,40163.0
2019-04-18 09:30:00,259.27,261.26,257.71,257.73,10583.0,244.6881,246.5662,243.2159,243.2347,10583.0
2019-04-18 10:00:00,257.88,257.98,257.48,257.49,8484.0,243.3763,243.4707,242.9988,243.0082,8484.0
2019-04-18 10:30:00,257.52,258.86,257.09,258.53,13839.0,243.0366,244.3012,242.6307,243.9897,13839.0
2019-04-18 11:00:00,258.51,260.21,258.33,259.07,16098.0,243.9709,245.5753,243.801,244.4994,16098.0
2019-04-18 11:30:00,259.13,259.4,258.65,258.85,11664.0,244.556,244.8108,244.103,244.2917,11664.0
2019-04-18 12:00:00,258.72,260.16,258.72,259.79,6767.0,244.1691,245.5281,244.1691,245.1789,6767.0
2019-04-18 12:30:00,260.07,261.1,260.07,261.1,7342.0,245.4431,246.4152,245.4431,246.4152,7342.0
2019-04-18 13:00:00,261.1,261.81,260.91,261.81,9436.0,246.4152,247.0853,246.2359,247.0853,9436.0
2019-04-18 13:30:00,261.64,262.35,261.45,262.31,8396.0,246.9248,247.5949,246.7455,247.5572,8396.0
2019-04-18 14:00:00,262.37,262.37,261.75,262.17,9428.0,247.6138,247.6138,247.0286,247.425,9428.0
2019-04-18 14:30:00,262.17,263.04,262.13,262.68,10045.0,247.425,248.2461,247.3873,247.9063,10045.0
2019-04-18 15:00:00,262.58,262.86,262.26,262.3,13530.0,247.812,248.0762,247.51,247.5477,13530.0
2019-04-18 15:30:00,262.23,262.81,262.06,262.11,36498.0,247.4817,248.029,247.3212,247.3684,36498.0
2019-04-22 09:30:00,261.74,262.36,259.51,260.75,10573.0,247.0192,247.6043,244.9146,246.0849,10573.0
2019-04-22 10:00:00,260.9,261.85,259.99,260.0,17091.0,246.2265,247.123,245.3676,245.3771,17091.0
2019-04-22 10:30:00,260.14,261.6,260.0,261.42,7804.0,245.5092,246.8871,245.3771,246.7172,7804.0
2019-04-22 11:00:00,261.32,261.33,260.5,260.64,17107.0,246.6228,246.6323,245.8489,245.9811,17107.0
2019-04-22 11:30:00,260.64,261.04,259.92,260.18,7837.0,245.9811,246.3586,245.3016,245.5469,7837.0
2019-04-22 12:00:00,260.15,260.57,260.0,260.25,6077.0,245.5186,245.915,245.3771,245.613,6077.0
2019-04-22 12:30:00,260.34,260.51,259.53,259.54,8935.0,245.6979,245.8584,244.9335,244.9429,8935.0
2019-04-22 13:00:00,259.54,260.17,259.49,259.91,5643.0,244.9429,245.5375,244.8958,245.2921,5643.0
2019-04-22 13:30:00,260.06,260.3,259.89,260.06,5380.0,245.4337,245.6602,245.2733,245.4337,5380.0
2019-04-22 14:00:00,260.12,260.97,260.01,260.85,9645.0,245.4903,246.2925,245.3865,246.1793,9645.0
2019-04-22 14:30:00,260.83,260.86,260.42,260.68,9769.0,246.1604,246.1887,245.7734,246.0188,9769.0
2019-04-22 15:00:00,260.74,261.04,260.48,260.73,7723.0,246.0755,246.3586,245.8301,246.066,7723.0
2019-04-22 15:30:00,260.74,261.34,260.26,261.01,32852.0,246.0755,246.6417,245.6224,246.3303,32852.0
2019-04-23 09:30:00,261.37,262.52,261.37,262.42,4409.0,246.67,247.7553,246.67,247.661,4409.0
2019-04-23 10:00:00,262.67,264.8,262.62,264.3,23124.0,247.8969,249.9071,247.8497,249.4352,23124.0
2019-04-23 10:30:00,264.31,264.8,263.85,264.62,6200.0,249.4447,249.9071,249.0105,249.7372,6200.0
2019-04-23 11:00:00,264.67,266.12,264.63,266.03,10955.0,249.7844,251.1529,249.7467,251.0679,10955.0
2019-04-23 11:30:00,266.06,266.89,266.06,266.89,9066.0,251.0962,251.8796,251.0962,251.8796,9066.0
2019-04-23 12:00:00,267.01,267.52,266.9,267.1,9020.0,251.9928,252.4741,251.889,252.0778,9020.0
2019-04-23 12:30:00,267.13,267.51,266.85,267.46,9215.0,252.1061,252.4647,251.8418,252.4175,9215.0
2019-04-23 13:00:00,267.51,267.76,267.3,267.57,7310.0,252.4647,252.7006,252.2665,252.5213,7310.0
2019-04-23 13:30:00,267.57,267.59,267.0,267.5,8708.0,252.5213,252.5402,251.9834,252.4553,8708.0
2019-04-23 14:00:00,267.51,267.51,265.75,265.92,17562.0,252.4647,252.4647,250.8037,250.9641,17562.0
2019-04-23 14:30:00,265.96,265.96,265.43,265.49,8163.0,251.0019,251.0019,250.5017,250.5583,8163.0
2019-04-23 15:00:00,265.5,266.47,265.37,266.32,13763.0,250.5677,251.4832,250.4451,251.3416,13763.0
2019-04-23 15:30:00,266.29,266.87,266.19,266.8,31415.0,251.3133,251.8607,251.2189,251.7946,31415.0
2019-04-24 09:30:00,266.44,268.53,266.16,266.99,11041.0,251.4549,253.4273,251.1906,251.9739,11041.0
2019-04-24 10:00:00,267.15,267.63,266.75,267.14,7318.0,252.1249,252.5779,251.7474,252.1155,7318.0
2019-04-24 10:30:00,267.1,267.37,266.65,267.06,12867.0,252.0778,252.3326,251.6531,252.04,12867.0
2019-04-24 11:00:00,267.23,268.44,267.07,268.26,10719.0,252.2004,253.3424,252.0494,253.1725,10719.0
2019-04-24 11:30:00,268.19,268.61,267.43,267.61,12844.0,253.1064,253.5028,252.3892,252.5591,12844.0
2019-04-24 12:00:00,267.69,268.05,266.79,266.94,35793.0,252.6346,252.9743,251.7852,251.9268,35793.0
2019-04-24 12:30:00,267.02,267.26,266.72,266.81,7597.0,252.0023,252.2288,251.7191,251.8041,7597.0
2019-04-24 13:00:00,266.62,266.62,265.62,266.15,9821.0,251.6247,251.6247,250.681,251.1812,9821.0
2019-04-24 13:30:00,266.16,266.97,265.96,266.76,7213.0,251.1906,251.9551,251.0019,251.7569,7213.0
2019-04-24 14:00:00,266.75,266.89,266.09,266.23,8500.0,251.7474,251.8796,251.1246,251.2567,8500.0
2019-04-24 14:30:00,266.43,267.16,266.41,267.16,7232.0,251.4454,252.1344,251.4266,252.1344,7232.0
2019-04-24 15:00:00,267.12,267.12,266.72,266.82,12505.0,252.0966,252.0966,251.7191,251.8135,12505.0
2019-04-24 15:30:00,266.92,266.94,265.63,265.7,28656.0,251.9079,251.9268,250.6904,250.7565,28656.0
2019-04-25 09:30:00,265.69,266.77,264.34,264.75,23924.0,250.7471,251.7663,249.473,249.8599,23924.0
2019-04-25 10:00:00,265.04,265.88,263.79,263.79,6161.0,250.1336,250.9264,248.9539,248.9539,6161.0
2019-04-25 10:30:00,263.75,265.14,263.23,264.83,5795.0,248.9162,250.228,248.4254,249.9354,5795.0
2019-04-25 11:00:00,264.96,265.66,264.53,265.66,5061.0,250.0581,250.7187,249.6523,250.7187,5061.0
2019-04-25 11:30:00,265.65,266.39,265.64,265.93,7459.0,250.7093,251.4077,250.6999,250.9736,7459.0
2019-04-25 12:00:00,265.97,266.25,265.15,265.18,4100.0,251.0113,251.2756,250.2374,250.2657,4100.0
2019-04-25 12:30:00,265.15,265.65,264.82,265.18,7401.0,250.2374,250.7093,249.926,250.2657,7401.0
2019-04-25 13:00:00,265.22,265.3,264.93,265.3,11820.0,250.3035,250.379,250.0298,250.379,11820.0
2019-04-25 13:30:00,265.57,265.8,265.39,265.73,5892.0,250.6338,250.8509,250.4639,250.7848,5892.0
2019-04-25 14:00:00,265.76,267.05,265.76,267.05,5093.0,250.8131,252.0306,250.8131,252.0306,5093.0
2019-04-25 14:30:00,267.04,267.45,266.81,266.98,4350.0,252.0211,252.4081,251.8041,251.9645,4350.0
2019-04-25 15:00:00,266.83,267.03,266.63,266.63,4601.0,251.8229,252.0117,251.6342,251.6342,4601.0
2019-04-25 15:30:00,266.68,267.47,266.68,267.11,15722.0,251.6814,252.4269,251.6814,252.0872,15722.0
2019-04-26 09:30:00,267.28,268.37,267.18,267.77,7739.0,252.2476,253.2763,252.1533,252.7101,7739.0
2019-04-26 10:00:00,267.98,269.89,267.7,268.76,9824.0,252.9083,254.7108,252.644,253.6444,9824.0
2019-04-26 10:30:00,268.65,269.53,267.91,269.17,6657.0,253.5406,254.3711,252.8422,254.0313,6657.0
2019-04-26 11:00:00,269.33,269.73,268.93,269.22,21156.0,254.1823,254.5598,253.8048,254.0785,21156.0
2019-04-26 11:30:00,269.56,270.57,269.35,270.57,6273.0,254.3994,255.3526,254.2012,255.3526,6273.0
2019-04-26 12:00:00,270.65,270.94,270.02,270.91,11721.0,255.4281,255.7018,254.8335,255.6735,11721.0
2019-04-26 12:30:00,270.8,271.14,270.15,270.43,10247.0,255.5697,255.8905,254.9562,255.2205,10247.0
2019-04-26 13:00:00,270.28,270.9,270.19,270.86,4479.0,255.0789,255.664,254.994,255.6263,4479.0
2019-04-26 13:30:00,270.93,271.3,270.62,270.7,14292.0,255.6923,256.0415,255.3998,255.4753,14292.0
2019-04-26 14:00:00,270.31,270.65,270.09,270.4,8641.0,255.1072,255.4281,254.8996,255.1922,8641.0
2019-04-26 14:30:00,270.27,270.9,270.27,270.62,10027.0,255.0695,255.664,255.0695,255.3998,10027.0
2019-04-26 15:00:00,270.81,270.96,269.77,270.25,11084.0,255.5791,255.7207,254.5976,255.0506,11084.0
2019-04-26 15:30:00,270.46,271.44,270.39,271.11,30998.0,255.2488,256.1737,255.1827,255.8622,30998.0
2019-04-29 09:30:00,270.85,273.47,270.85,273.47,16315.0,255.6168,258.0895,255.6168,258.0895,16315.0
2019-04-29 10:00:00,273.47,273.88,272.87,272.97,10255.0,258.0895,258.4764,257.5232,257.6176,10255.0
2019-04-29 10:30:00,273.4,273.42,272.44,272.49,15241.0,258.0234,258.0423,257.1174,257.1646,15241.0
2019-04-29 11:00:00,272.61,272.8,272.01,272.38,4400.0,257.2779,257.4572,256.7116,257.0608,4400.0
2019-04-29 11:30:00,272.38,272.49,272.1,272.19,6075.0,257.0608,257.1646,256.7965,256.8815,6075.0
2019-04-29 12:00:00,272.2,272.8,272.03,272.73,8339.0,256.8909,257.4572,256.7305,257.3911,8339.0
2019-04-29 12:30:00,272.73,273.0,272.62,272.92,5244.0,257.3911,257.6459,257.2873,257.5704,5244.0
2019-04-29 13:00:00,272.97,273.38,272.84,273.38,7544.0,257.6176,258.0046,257.4949,258.0046,7544.0
2019-04-29 13:30:00,273.29,273.3,272.55,272.65,5810.0,257.9196,257.9291,257.2212,257.3156,5810.0
2019-04-29 14:00:00,272.65,273.31,272.64,273.29,7274.0,257.3156,257.9385,257.3062,257.9196,7274.0
2019-04-29 14:30:00,273.27,273.27,272.82,273.13,9237.0,257.9007,257.9007,257.476,257.7686,9237.0
2019-04-29 15:00:00,273.06,273.69,272.86,273.13,9639.0,257.7025,258.2971,257.5138,257.7686,9639.0
2019-04-29 15:30:00,273.13,273.28,272.54,272.74,23932.0,257.7686,257.9102,257.2118,257.4005,23932.0
2019-04-30 09:30:00,272.6,274.21,272.6,273.71,10676.0,257.2684,258.7879,257.2684,258.316,10676.0
2019-04-30 10:00:00,273.97,275.64,273.96,275.16,9431.0,258.5614,260.1374,258.5519,259.6844,9431.0
2019-04-30 10:30:00,275.29,275.3,274.24,274.24,4302.0,259.8071,259.8166,258.8162,258.8162,4302.0
2019-04-30 11:00:00,274.24,275.1,273.37,274.47,20365.0,258.8162,259.6278,257.9951,259.0332,20365.0
2019-04-30 11:30:00,274.48,275.18,273.74,274.36,12204.0,259.0427,259.7033,258.3443,258.9294,12204.0
2019-04-30 12:00:00,274.45,275.04,274.34,274.71,13873.0,259.0144,259.5712,258.9106,259.2598,13873.0
2019-04-30 12:30:00,274.74,274.91,273.83,274.31,6490.0,259.2881,259.4485,258.4292,258.8822,6490.0
2019-04-30 13:00:00,274.44,274.84,273.62,273.71,22052.0,259.0049,259.3824,258.2311,258.316,22052.0
2019-04-30 13:30:00,273.81,275.33,273.79,275.32,9457.0,258.4104,259.8449,258.3915,259.8354,9457.0
2019-04-30 14:00:00,275.42,276.08,275.41,275.64,23294.0,259.9298,260.5527,259.9204,260.1374,23294.0
2019-04-30 14:30:00,275.58,276.0,275.33,275.33,5959.0,260.0808,260.4772,259.8449,259.8449,5959.0
2019-04-30 15:00:00,275.51,275.88,275.2,275.33,9404.0,260.0148,260.3639,259.7222,259.8449,9404.0
2019-04-30 15:30:00,275.33,276.32,275.29,275.87,26431.0,259.8449,260.7792,259.8071,260.3545,26431.0
2019-05-01 09:30:00,275.64,275.64,273.65,274.62,13438.0,260.1374,260.1374,258.2594,259.1748,13438.0
2019-05-01 10:00:00,274.81,274.81,273.02,273.43,12213.0,259.3541,259.3541,257.6648,258.0517,12213.0
2019-05-01 10:30:00,273.44,273.97,272.44,272.62,12514.0,258.0612,258.5614,257.1174,257.2873,12514.0
2019-05-01 11:00:00,272.63,272.9,271.79,272.35,8240.0,257.2967,257.5515,256.504,257.0325,8240.0
2019-05-01 11:30:00,272.45,273.34,272.3,273.17,4958.0,257.1269,257.9668,256.9853,257.8064,4958.0
2019-05-01 12:00:00,273.05,273.99,272.97,272.97,3110.0,257.6931,258.5802,257.6176,257.6176,3110.0
2019-05-01 12:30:00,273.0,273.55,272.23,272.32,8308.0,257.6459,258.165,256.9192,257.0042,8308.0
2019-05-01 13:00:00,272.46,273.14,272.23,272.61,5819.0,257.1363,257.7781,256.9192,257.2779,5819.0
2019-05-01 13:30:00,272.81,273.1,272.54,273.03,7005.0,257.4666,257.7403,257.2118,257.6742,7005.0
2019-05-01 14:00:00,272.85,274.28,272.59,273.96,8334.0,257.5044,258.8539,257.259,258.5519,8334.0
2019-05-01 14:30:00,273.93,274.08,272.78,273.58,9189.0,258.5236,258.6652,257.4383,258.1933,9189.0
2019-05-01 15:00:00,273.38,273.81,272.71,273.5,9611.0,258.0046,258.4104,257.3722,258.1178,9611.0
2019-05-01 15:30:00,273.38,273.59,271.55,271.9,28804.0,258.0046,258.2027,256.2775,256.6078,28804.0
2019-05-02 09:30:00,271.29,273.24,271.22,272.78,14151.0,256.0321,257.8724,255.966,257.4383,14151.0
2019-05-02 10:00:00,272.51,273.89,272.36,273.67,9225.0,257.1835,258.4859,257.0419,258.2782,9225.0
2019-05-02 10:30:00,273.6,273.91,272.31,272.36,15505.0,258.2122,258.5047,256.9947,257.0419,15505.0
2019-05-02 11:00:00,272.25,272.31,270.96,271.35,3549.0,256.9381,256.9947,255.7207,256.0887,3549.0
2019-05-02 11:30:00,271.09,271.45,269.52,269.61,7940.0,255.8433,256.1831,254.3616,254.4466,7940.0
2019-05-02 12:00:00,269.97,271.32,269.67,271.32,9814.0,254.7863,256.0604,254.5032,256.0604,9814.0
2019-05-02 12:30:00,272.01,272.12,271.67,272.01,3033.0,256.7116,256.8154,256.3907,256.7116,3033.0
2019-05-02 13:00:00,272.01,273.17,271.82,273.16,2600.0,256.7116,257.8064,256.5323,257.7969,2600.0
2019-05-02 13:30:00,273.0,273.52,272.75,272.99,3000.0,257.6459,258.1367,257.41,257.6365,3000.0
2019-05-02 14:00:00,272.8,273.71,272.71,273.71,12582.0,257.4572,258.316,257.3722,258.316,12582.0
2019-05-02 14:30:00,273.78,274.13,273.35,273.82,8634.0,258.3821,258.7124,257.9762,258.4198,8634.0
2019-05-02 15:00:00,273.9,274.69,273.68,274.06,11514.0,258.4953,259.2409,258.2877,258.6463,11514.0
2019-05-02 15:30:00,274.05,274.83,273.95,274.54,25864.0,258.6369,259.373,258.5425,259.0993,25864.0
2019-05-03 09:30:00,274.98,277.51,274.98,277.45,7061.0,259.5146,261.9023,259.5146,261.8456,7061.0
2019-05-03 10:00:00,277.45,277.99,276.26,277.24,7492.0,261.8456,262.3553,260.7226,261.6475,7492.0
2019-05-03 10:30:00,277.62,278.2,277.18,277.8,11480.0,262.0061,262.5535,261.5908,262.176,11480.0
2019-05-03 11:00:00,278.03,278.46,277.18,277.33,6648.0,262.393,262.7988,261.5908,261.7324,6648.0
2019-05-03 11:30:00,277.57,278.36,277.33,278.03,6432.0,261.9589,262.7045,261.7324,262.393,6432.0
2019-05-03 12:00:00,278.29,278.8,278.14,278.5,8273.0,262.6384,263.1197,262.4968,262.8366,8273.0
2019-05-03 12:30:00,278.63,279.03,278.31,278.69,11595.0,262.9593,263.3368,262.6573,263.0159,11595.0
2019-05-03 13:00:00,278.59,279.59,278.59,278.87,20227.0,262.9215,263.8653,262.9215,263.1858,20227.0
2019-05-03 13:30:00,279.04,279.37,278.61,279.0,8541.0,263.3462,263.6577,262.9404,263.3085,8541.0
2019-05-03 14:00:00,278.95,279.28,278.71,278.76,7703.0,263.2613,263.5727,263.0348,263.082,7703.0
2019-05-03 14:30:00,278.66,278.87,278.27,278.41,9760.0,262.9876,263.1858,262.6195,262.7517,9760.0
2019-05-03 15:00:00,278.54,278.95,278.26,278.66,7942.0,262.8743,263.2613,262.6101,262.9876,7942.0
2019-05-03 15:30:00,278.53,279.0,278.36,278.75,25210.0,262.8649,263.3085,262.7045,263.0725,25210.0
2019-05-06 09:30:00,272.75,277.98,272.75,277.83,10996.0,257.41,262.3458,257.41,262.2043,10996.0
2019-05-06 10:00:00,277.97,279.1,277.41,277.44,15464.0,262.3364,263.4028,261.8079,261.8362,15464.0
2019-05-06 10:30:00,277.77,279.52,277.64,278.86,19609.0,262.1476,263.7992,262.025,263.1763,19609.0
2019-05-06 11:00:00,279.2,280.57,278.99,280.46,10965.0,263.4972,264.7902,263.299,264.6864,10965.0
2019-05-06 11:30:00,280.93,281.27,279.95,279.97,19623.0,265.1299,265.4508,264.205,264.2239,19623.0
2019-05-06 12:00:00,280.18,280.74,279.89,280.36,6566.0,264.4221,264.9506,264.1484,264.592,6566.0
2019-05-06 12:30:00,280.42,281.42,280.42,281.02,11351.0,264.6486,265.5924,264.6486,265.2149,11351.0
2019-05-06 13:00:00,281.03,282.04,280.69,281.66,12040.0,265.2243,266.1775,264.9034,265.8189,12040.0
2019-05-06 13:30:00,281.8,282.0,281.31,281.85,5241.0,265.951,266.1397,265.4886,265.9982,5241.0
2019-05-06 14:00:00,281.85,282.76,281.24,282.65,10917.0,265.9982,266.857,265.4225,266.7532,10917.0
2019-05-06 14:30:00,282.76,283.98,282.6,283.56,20292.0,266.857,268.0084,266.706,267.612,20292.0
2019-05-06 15:00:00,283.56,284.27,282.52,283.95,10532.0,267.612,268.2821,266.6305,267.9801,10532.0
2019-05-06 15:30:00,283.89,284.32,283.64,283.82,35633.0,267.9234,268.3293,267.6875,267.8574,35633.0
2019-05-07 09:30:00,281.14,282.09,279.62,280.96,17775.0,265.3281,266.2247,263.8936,265.1582,17775.0
2019-05-07 10:00:00,281.66,281.66,280.47,281.39,13730.0,265.8189,265.8189,264.6958,265.5641,13730.0
2019-05-07 10:30:00,281.22,281.65,279.86,279.99,15577.0,265.4036,265.8094,264.1201,264.2428,15577.0
2019-05-07 11:00:00,279.63,279.95,278.68,279.46,12717.0,263.903,264.205,263.0065,263.7426,12717.0
2019-05-07 11:30:00,279.57,280.48,279.16,279.7,43138.0,263.8464,264.7052,263.4595,263.9691,43138.0
2019-05-07 12:00:00,279.55,279.83,278.89,279.83,9520.0,263.8275,264.0918,263.2047,264.0918,9520.0
2019-05-07 12:30:00,279.88,280.2,279.22,279.27,8588.0,264.139,264.441,263.5161,263.5633,8588.0
2019-05-07 13:00:00,279.0,279.27,277.59,277.88,14346.0,263.3085,263.5633,261.9778,262.2515,14346.0
2019-05-07 13:30:00,277.87,278.59,277.5,278.4,13746.0,262.242,262.9215,261.8928,262.7422,13746.0
2019-05-07 14:00:00,278.29,278.78,277.89,278.06,14240.0,262.6384,263.1008,262.2609,262.4213,14240.0
2019-05-07 14:30:00,277.95,278.45,277.25,278.25,11712.0,262.3175,262.7894,261.6569,262.6007,11712.0
2019-05-07 15:00:00,278.21,278.74,277.28,277.59,11471.0,262.5629,263.0631,261.6852,261.9778,11471.0
2019-05-07 15:30:00,277.45,278.32,276.79,278.18,44842.0,261.8456,262.6667,261.2228,262.5346,44842.0
2019-05-08 09:30:00,277.54,278.56,276.71,278.08,9154.0,261.9306,262.8932,261.1473,262.4402,9154.0
2019-05-08 10:00:00,278.4,278.66,277.49,277.75,15216.0,262.7422,262.9876,261.8834,262.1288,15216.0
2019-05-08 10:30:00,277.6,277.98,276.62,277.52,8633.0,261.9872,262.3458,261.0623,261.9117,8633.0
2019-05-08 11:00:00,277.73,278.19,277.46,277.84,7949.0,262.1099,262.544,261.8551,262.2137,7949.0
2019-05-08 11:30:00,277.74,277.9,276.62,277.35,7556.0,262.1193,262.2703,261.0623,261.7513,7556.0
2019-05-08 12:00:00,277.41,277.41,276.7,276.97,6200.0,261.8079,261.8079,261.1378,261.3926,6200.0
2019-05-08 12:30:00,277.13,277.46,276.8,277.14,8800.0,261.5436,261.8551,261.2322,261.5531,8800.0
2019-05-08 13:00:00,277.17,277.37,276.69,277.37,4369.0,261.5814,261.7701,261.1284,261.7701,4369.0
2019-05-08 13:30:00,277.5,277.87,277.37,277.82,5977.0,261.8928,262.242,261.7701,262.1948,5977.0
2019-05-08 14:00:00,277.56,277.84,277.39,277.68,4932.0,261.9495,262.2137,261.789,262.0627,4932.0
2019-05-08 14:30:00,277.83,277.84,276.65,276.83,35945.0,262.2043,262.2137,261.0906,261.2605,35945.0
2019-05-08 15:00:00,276.81,278.58,276.81,278.42,9663.0,261.2416,262.9121,261.2416,262.7611,9663.0
2019-05-08 15:30:00,278.54,278.56,276.45,276.71,25835.0,262.8743,262.8932,260.9019,261.1473,25835.0
2019-05-09 09:30:00,273.24,274.54,272.6,273.5,11458.0,257.8724,259.0993,257.2684,258.1178,11458.0
2019-05-09 10:00:00,273.58,274.41,272.82,274.41,5600.0,258.1933,258.9766,257.476,258.9766,5600.0
2019-05-09 10:30:00,274.21,276.24,273.85,275.29,4193.0,258.7879,260.7037,258.4481,259.8071,4193.0
2019-05-09 11:00:00,275.27,276.18,274.62,274.63,3878.0,259.7883,260.6471,259.1748,259.1842,3878.0
2019-05-09 11:30:00,274.79,276.07,274.79,275.74,1300.0,259.3353,260.5433,259.3353,260.2318,1300.0
2019-05-09 12:00:00,276.06,276.49,275.54,276.2,3862.0,260.5338,260.9396,260.0431,260.6659,3862.0
2019-05-09 12:30:00,276.59,277.96,276.53,276.76,3776.0,261.034,262.327,260.9774,261.1945,3776.0
2019-05-09 13:00:00,277.29,277.29,276.38,276.49,2750.0,261.6946,261.6946,260.8358,260.9396,2750.0
2019-05-09 13:30:00,276.22,277.0,275.83,276.87,9900.0,260.6848,261.421,260.3168,261.2983,9900.0
2019-05-09 14:00:00,276.6,277.16,275.92,276.54,4698.0,261.0435,261.572,260.4017,260.9868,4698.0
2019-05-09 14:30:00,276.82,278.0,276.82,277.49,8949.0,261.2511,262.3647,261.2511,261.8834,8949.0
2019-05-09 15:00:00,277.5,278.63,277.26,278.5,11123.0,261.8928,262.9593,261.6663,262.8366,11123.0
2019-05-09 15:30:00,278.6,278.69,278.03,278.47,22683.0,262.931,263.0159,262.393,262.8083,22683.0
2019-05-10 09:30:00,277.6,279.21,276.19,279.12,16815.0,261.9872,263.5067,260.6565,263.4217,16815.0
2019-05-10 10:00:00,279.69,279.69,276.75,276.75,8137.0,263.9597,263.9597,261.185,261.185,8137.0
2019-05-10 10:30:00,276.52,276.52,274.92,275.18,22847.0,260.968,260.968,259.4579,259.7033,22847.0
2019-05-10 11:00:00,275.08,275.41,274.35,274.68,25667.0,259.6089,259.9204,258.92,259.2314,25667.0
2019-05-10 11:30:00,274.46,275.08,273.89,274.54,7415.0,259.0238,259.6089,258.4859,259.0993,7415.0
2019-05-10 12:00:00,275.04,276.9,275.04,276.79,6314.0,259.5712,261.3266,259.5712,261.2228,6314.0
2019-05-10 12:30:00,276.81,278.47,276.79,277.94,10800.0,261.2416,262.8083,261.2228,262.3081,10800.0
2019-05-10 13:00:00,278.41,278.45,277.55,278.3,4843.0,262.7517,262.7894,261.94,262.6478,4843.0
2019-05-10 13:30:00,277.96,278.96,277.86,278.39,5521.0,262.327,263.2707,262.2326,262.7328,5521.0
2019-05-10 14:00:00,278.59,279.31,278.35,278.77,7404.0,262.9215,263.601,262.695,263.0914,7404.0
2019-05-10 14:30:00,278.63,279.79,278.5,279.57,3697.0,262.9593,264.054,262.8366,263.8464,3697.0
2019-05-10 15:00:00,279.71,281.32,279.69,281.13,12995.0,263.9785,265.498,263.9597,265.3187,12995.0
2019-05-10 15:30:00,281.22,281.4,279.73,280.79,21000.0,265.4036,265.5735,263.9974,264.9978,21000.0
2019-05-13 09:30:00,276.27,277.31,274.23,274.42,9207.0,260.732,261.7135,258.8067,258.9861,9207.0
2019-05-13 10:00:00,274.69,274.7,272.18,272.39,13320.0,259.2409,259.2503,256.872,257.0702,13320.0
2019-05-13 10:30:00,272.01,272.83,271.0,271.83,12707.0,256.7116,257.4855,255.7584,256.5417,12707.0
2019-05-13 11:00:00,272.14,272.87,270.73,270.73,7317.0,256.8343,257.5232,255.5036,255.5036,7317.0
2019-05-13 11:30:00,271.22,272.85,270.96,272.85,16090.0,255.966,257.5044,255.7207,257.5044,16090.0
2019-05-13 12:00:00,272.73,272.85,271.38,271.83,8548.0,257.3911,257.5044,256.117,256.5417,8548.0
2019-05-13 12:30:00,271.43,271.92,270.66,271.47,8335.0,256.1642,256.6267,255.4375,256.202,8335.0
2019-05-13 13:00:00,271.75,271.75,270.47,270.47,3622.0,256.4662,256.4662,255.2582,255.2582,3622.0
2019-05-13 13:30:00,270.63,271.73,270.53,271.25,7503.0,255.4092,256.4474,255.3148,255.9943,7503.0
2019-05-13 14:00:00,271.06,273.28,271.06,273.0,33098.0,255.815,257.9102,255.815,257.6459,33098.0
2019-05-13 14:30:00,273.18,274.24,272.78,273.08,20351.0,257.8158,258.8162,257.4383,257.7214,20351.0
2019-05-13 15:00:00,273.4,274.14,272.01,272.36,24850.0,258.0234,258.7218,256.7116,257.0419,24850.0
2019-05-13 15:30:00,272.35,272.89,271.26,272.34,29011.0,257.0325,257.5421,256.0038,257.023,29011.0
2019-05-14 09:30:00,273.42,275.51,272.92,275.25,18661.0,258.0423,260.0148,257.5704,259.7694,18661.0
2019-05-14 10:00:00,275.18,281.94,275.17,281.61,43523.0,259.7033,266.0831,259.6939,265.7717,43523.0
2019-05-14 10:30:00,281.82,281.9,279.0,280.05,27615.0,265.9699,266.0454,263.3085,264.2994,27615.0
2019-05-14 11:00:00,280.1,280.31,278.84,280.01,12770.0,264.3466,264.5448,263.1575,264.2617,12770.0
2019-05-14 11:30:00,280.0,280.32,278.75,280.05,20090.0,264.2522,264.5542,263.0725,264.2994,20090.0
2019-05-14 12:00:00,280.17,280.24,278.04,278.05,12366.0,264.4127,264.4787,262.4025,262.4119,12366.0
2019-05-14 12:30:00,278.05,279.96,277.82,279.6,22167.0,262.4119,264.2145,262.1948,263.8747,22167.0
2019-05-14 13:00:00,279.6,280.08,278.64,278.78,18228.0,263.8747,264.3277,262.9687,263.1008,18228.0
2019-05-14 13:30:00,278.8,278.99,278.31,278.32,22704.0,263.1197,263.299,262.6573,262.6667,22704.0
2019-05-14 14:00:00,278.22,278.6,277.02,278.05,23723.0,262.5723,262.931,261.4398,262.4119,23723.0
2019-05-14 14:30:00,278.29,278.71,277.4,277.63,11767.0,262.6384,263.0348,261.7985,262.0155,11767.0
2019-05-14 15:00:00,277.63,278.32,277.46,277.46,12588.0,262.0155,262.6667,261.8551,261.8551,12588.0
2019-05-14 15:30:00,277.36,277.36,276.48,276.73,43088.0,261.7607,261.7607,260.9302,261.1661,43088.0
2019-05-15 09:30:00,274.0,276.54,272.5,275.54,12845.0,258.5897,260.9868,257.174,260.0431,12845.0
2019-05-15 10:00:00,275.81,276.55,274.52,276.2,18138.0,260.2979,260.9963,259.0804,260.6659,18138.0
2019-05-15 10:30:00,276.05,276.76,275.71,276.57,14000.0,260.5244,261.1945,260.2035,261.0151,14000.0
2019-05-15 11:00:00,276.76,277.29,276.49,277.15,30351.0,261.1945,261.6946,260.9396,261.5625,30351.0
2019-05-15 11:30:00,277.15,277.79,276.93,277.79,6933.0,261.5625,262.1665,261.3549,262.1665,6933.0
2019-05-15 12:00:00,277.79,278.19,276.61,277.09,6053.0,262.1665,262.544,261.0529,261.5059,6053.0
2019-05-15 12:30:00,277.06,277.24,276.09,276.29,10165.0,261.4776,261.6475,260.5621,260.7509,10165.0
2019-05-15 13:00:00,276.2,276.89,276.2,276.55,8741.0,260.6659,261.3171,260.6659,260.9963,8741.0
2019-05-15 13:30:00,276.64,277.07,276.57,276.7,8300.0,261.0812,261.487,261.0151,261.1378,8300.0
2019-05-15 14:00:00,276.81,277.32,276.58,277.1,8532.0,261.2416,261.723,261.0246,261.5153,8532.0
2019-05-15 14:30:00,277.26,277.52,276.45,276.52,19410.0,261.6663,261.9117,260.9019,260.968,19410.0
2019-05-15 15:00:00,276.4,276.82,276.12,276.25,16532.0,260.8547,261.2511,260.5904,260.7131,16532.0
2019-05-15 15:30:00,276.35,276.81,274.68,275.0,55260.0,260.8075,261.2416,259.2314,259.5334,55260.0
2019-05-16 09:30:00,276.4,279.59,275.32,279.56,9918.0,260.8547,263.8653,259.8354,263.837,9918.0
2019-05-16 10:00:00,279.16,280.2,278.07,280.2,13457.0,263.4595,264.441,262.4308,264.441,13457.0
2019-05-16 10:30:00,280.71,280.78,279.88,280.71,6921.0,264.9223,264.9884,264.139,264.9223,6921.0
2019-05-16 11:00:00,280.89,281.13,279.65,280.19,13480.0,265.0922,265.3187,263.9219,264.4315,13480.0
2019-05-16 11:30:00,280.19,281.55,280.19,280.5,9885.0,264.4315,265.7151,264.4315,264.7241,9885.0
2019-05-16 12:00:00,280.64,281.99,280.64,281.4,16914.0,264.8562,266.1303,264.8562,265.5735,16914.0
2019-05-16 12:30:00,281.48,281.48,280.43,280.97,7805.0,265.649,265.649,264.658,265.1677,7805.0
2019-05-16 13:00:00,280.99,281.25,280.1,280.68,8571.0,265.1866,265.4319,264.3466,264.894,8571.0
2019-05-16 13:30:00,280.68,280.68,279.78,280.01,17859.0,264.894,264.894,264.0446,264.2617,17859.0
2019-05-16 14:00:00,279.98,280.37,279.7,279.98,17297.0,264.2334,264.6014,263.9691,264.2334,17297.0
2019-05-16 14:30:00,280.04,280.77,278.71,278.82,11471.0,264.29,264.9789,263.0348,263.1386,11471.0
2019-05-16 15:00:00,278.78,279.0,278.3,278.73,13007.0,263.1008,263.3085,262.6478,263.0537,13007.0
2019-05-16 15:30:00,278.74,279.09,278.0,278.59,31935.0,263.0631,263.3934,262.3647,262.9215,31935.0
2019-05-17 09:30:00,276.58,278.67,276.35,278.55,16288.0,261.0246,262.997,260.8075,262.8838,16288.0
2019-05-17 10:00:00,278.72,280.94,278.33,279.84,15200.0,263.0442,265.1394,262.6762,264.1012,15200.0
2019-05-17 10:30:00,279.66,280.77,279.19,280.7,11442.0,263.9314,264.9789,263.4878,264.9129,11442.0
2019-05-17 11:00:00,280.9,280.98,279.72,279.81,14939.0,265.1016,265.1771,263.988,264.0729,14939.0
2019-05-17 11:30:00,279.85,280.15,278.64,279.38,8332.0,264.1107,264.3938,262.9687,263.6671,8332.0
2019-05-17 12:00:00,279.29,279.62,278.86,279.28,5699.0,263.5822,263.8936,263.1763,263.5727,5699.0
2019-05-17 12:30:00,279.46,279.73,279.25,279.5,4809.0,263.7426,263.9974,263.5444,263.7804,4809.0
2019-05-17 13:00:00,279.37,279.74,278.98,279.24,7559.0,263.6577,264.0069,263.2896,263.535,7559.0
2019-05-17 13:30:00,279.35,279.5,278.84,279.5,4582.0,263.6388,263.7804,263.1575,263.7804,4582.0
2019-05-17 14:00:00,279.56,279.93,279.35,279.85,10799.0,263.837,264.1862,263.6388,264.1107,10799.0
2019-05-17 14:30:00,279.8,279.85,279.33,279.73,11587.0,264.0635,264.1107,263.6199,263.9974,11587.0
2019-05-17 15:00:00,279.8,279.8,278.07,279.26,14037.0,264.0635,264.0635,262.4308,263.5538,14037.0
2019-05-17 15:30:00,279.18,279.24,278.14,278.42,38505.0,263.4783,263.535,262.4968,262.7611,38505.0
2019-05-20 09:30:00,277.02,277.89,276.32,276.32,6833.0,261.4398,262.2609,260.7792,260.7792,6833.0
2019-05-20 10:00:00,276.35,276.77,275.54,276.56,21210.0,260.8075,261.2039,260.0431,261.0057,21210.0
2019-05-20 10:30:00,276.42,277.46,275.93,277.21,13636.0,260.8736,261.8551,260.4111,261.6191,13636.0
2019-05-20 11:00:00,277.16,277.85,276.74,277.84,11886.0,261.572,262.2232,261.1756,262.2137,11886.0
2019-05-20 11:30:00,278.02,278.27,276.76,276.9,9928.0,262.3836,262.6195,261.1945,261.3266,9928.0
2019-05-20 12:00:00,276.97,278.11,276.78,277.75,15899.0,261.3926,262.4685,261.2133,262.1288,15899.0
2019-05-20 12:30:00,277.57,278.1,277.32,277.65,6628.0,261.9589,262.4591,261.723,262.0344,6628.0
2019-05-20 13:00:00,277.66,278.08,277.5,277.71,6064.0,262.0438,262.4402,261.8928,262.091,6064.0
2019-05-20 13:30:00,277.68,278.06,277.61,277.71,5303.0,262.0627,262.4213,261.9966,262.091,5303.0
2019-05-20 14:00:00,277.82,278.01,277.18,277.19,9063.0,262.1948,262.3742,261.5908,261.6003,9063.0
2019-05-20 14:30:00,277.32,277.37,275.78,275.9,8250.0,261.723,261.7701,260.2696,260.3828,8250.0
2019-05-20 15:00:00,276.07,276.3,275.59,276.3,8702.0,260.5433,260.7603,260.0903,260.7603,8702.0
2019-05-20 15:30:00,276.21,277.33,276.21,276.92,36826.0,260.6754,261.7324,260.6754,261.3455,36826.0
2019-05-21 09:30:00,277.94,279.53,277.94,279.41,17368.0,262.3081,263.8087,262.3081,263.6954,17368.0
2019-05-21 10:00:00,279.58,280.19,279.03,279.13,17067.0,263.8559,264.4315,263.3368,263.4312,17067.0
2019-05-21 10:30:00,279.18,280.95,279.05,280.56,12047.0,263.4783,265.1488,263.3557,264.7807,12047.0
2019-05-21 11:00:00,280.6,280.62,279.93,280.33,18890.0,264.8185,264.8374,264.1862,264.5637,18890.0
2019-05-21 11:30:00,280.29,280.66,279.45,279.85,12885.0,264.5259,264.8751,263.7332,264.1107,12885.0
2019-05-21 12:00:00,279.93,280.17,279.32,279.32,10831.0,264.1862,264.4127,263.6105,263.6105,10831.0
2019-05-21 12:30:00,279.38,279.91,278.97,279.91,9947.0,263.6671,264.1673,263.2802,264.1673,9947.0
2019-05-21 13:00:00,279.86,280.25,279.86,280.24,18316.0,264.1201,264.4882,264.1201,264.4787,18316.0
2019-05-21 13:30:00,280.53,281.47,280.41,281.34,7251.0,264.7524,265.6396,264.6392,265.5169,7251.0
2019-05-21 14:00:00,281.36,282.22,281.36,282.22,9923.0,265.5357,266.3474,265.5357,266.3474,9923.0
2019-05-21 14:30:00,281.98,282.27,281.54,281.79,11992.0,266.1209,266.3946,265.7056,265.9416,11992.0
2019-05-21 15:00:00,281.79,282.26,281.53,282.16,10010.0,265.9416,266.3851,265.6962,266.2907,10010.0
2019-05-21 15:30:00,282.26,282.42,280.96,281.59,61881.0,266.3851,266.5361,265.1582,265.7528,61881.0
2019-05-22 09:30:00,281.92,283.55,281.92,283.44,15679.0,266.0642,267.6026,266.0642,267.4988,15679.0
2019-05-22 10:00:00,283.24,283.93,282.43,282.62,11197.0,267.31,267.9612,266.5456,266.7249,11197.0
2019-05-22 10:30:00,282.47,282.55,281.33,281.33,9655.0,266.5833,266.6588,265.5074,265.5074,9655.0
2019-05-22 11:00:00,281.56,282.13,280.93,282.11,10684.0,265.7245,266.2624,265.1299,266.2436,10684.0
2019-05-22 11:30:00,282.11,282.22,281.5,281.87,12997.0,266.2436,266.3474,265.6679,266.0171,12997.0
2019-05-22 12:00:00,281.83,282.23,281.59,281.78,10220.0,265.9793,266.3568,265.7528,265.9321,10220.0
2019-05-22 12:30:00,281.92,282.06,281.69,281.69,6885.0,266.0642,266.1964,265.8472,265.8472,6885.0
2019-05-22 13:00:00,281.62,281.83,281.18,281.68,7697.0,265.7811,265.9793,265.3659,265.8377,7697.0
2019-05-22 13:30:00,281.53,281.87,281.14,281.75,7694.0,265.6962,266.0171,265.3281,265.9038,7694.0
2019-05-22 14:00:00,281.47,281.95,281.38,281.69,7328.0,265.6396,266.0926,265.5546,265.8472,7328.0
2019-05-22 14:30:00,281.81,282.27,281.26,281.47,13359.0,265.9604,266.3946,265.4414,265.6396,13359.0
2019-05-22 15:00:00,281.46,282.25,281.46,281.64,15803.0,265.6301,266.3757,265.6301,265.8,15803.0
2019-05-22 15:30:00,281.5,281.65,280.55,280.55,43857.0,265.6679,265.8094,264.7713,264.7713,43857.0
2019-05-23 09:30:00,278.5,279.53,275.55,275.86,11229.0,262.8366,263.8087,260.0525,260.3451,11229.0
2019-05-23 10:00:00,275.64,277.11,275.09,276.43,20949.0,260.1374,261.5248,259.6184,260.883,20949.0
2019-05-23 10:30:00,276.54,278.43,276.37,278.16,12696.0,260.9868,262.7705,260.8264,262.5157,12696.0
2019-05-23 11:00:00,278.07,278.11,276.26,277.62,14571.0,262.4308,262.4685,260.7226,262.0061,14571.0
2019-05-23 11:30:00,277.75,277.81,277.12,277.25,7891.0,262.1288,262.1854,261.5342,261.6569,7891.0
2019-05-23 12:00:00,277.19,278.72,277.19,278.45,11197.0,261.6003,263.0442,261.6003,262.7894,11197.0
2019-05-23 12:30:00,278.57,278.73,276.9,277.33,9600.0,262.9027,263.0537,261.3266,261.7324,9600.0
2019-05-23 13:00:00,277.32,277.5,276.24,277.38,9813.0,261.723,261.8928,260.7037,261.7796,9813.0
2019-05-23 13:30:00,277.33,277.45,276.69,277.0,7676.0,261.7324,261.8456,261.1284,261.421,7676.0
2019-05-23 14:00:00,277.12,277.52,276.87,276.94,12314.0,261.5342,261.9117,261.2983,261.3643,12314.0
2019-05-23 14:30:00,276.86,277.19,276.61,276.61,11624.0,261.2888,261.6003,261.0529,261.0529,11624.0
2019-05-23 15:00:00,276.89,278.49,276.45,278.06,19462.0,261.3171,262.8272,260.9019,262.4213,19462.0
2019-05-23 15:30:00,278.0,278.48,277.55,278.13,48665.0,262.3647,262.8177,261.94,262.4874,48665.0
2019-05-24 09:30:00,279.74,281.71,279.2,280.21,20243.0,264.0069,265.8661,263.4972,264.4504,20243.0
2019-05-24 10:00:00,280.41,281.54,279.9,279.9,11625.0,264.6392,265.7056,264.1579,264.1579,11625.0
2019-05-24 10:30:00,280.26,281.28,280.19,280.56,11950.0,264.4976,265.4602,264.4315,264.7807,11950.0
2019-05-24 11:00:00,280.39,280.71,279.19,279.35,12486.0,264.6203,264.9223,263.4878,263.6388,12486.0
2019-05-24 11:30:00,279.31,280.28,279.31,279.65,11190.0,263.601,264.5165,263.601,263.9219,11190.0
2019-05-24 12:00:00,279.66,279.69,278.8,279.29,18644.0,263.9314,263.9597,263.1197,263.5822,18644.0
2019-05-24 12:30:00,279.29,279.58,278.89,279.31,8885.0,263.5822,263.8559,263.2047,263.601,8885.0
2019-05-24 13:00:00,279.46,279.58,278.93,279.22,10346.0,263.7426,263.8559,263.2424,263.5161,10346.0
2019-05-24 13:30:00,279.04,279.27,278.36,278.5,8590.0,263.3462,263.5633,262.7045,262.8366,8590.0
2019-05-24 14:00:00,278.49,279.45,278.36,279.01,15297.0,262.8272,263.7332,262.7045,263.3179,15297.0
2019-05-24 14:30:00,279.08,280.32,279.08,280.04,10094.0,263.384,264.5542,263.384,264.29,10094.0
2019-05-24 15:00:00,280.18,280.41,279.4,279.9,18334.0,264.4221,264.6392,263.686,264.1579,18334.0
2019-05-24 15:30:00,279.79,280.55,279.75,280.16,33913.0,264.054,264.7713,264.0163,264.4032,33913.0
2019-05-28 09:30:00,280.35,283.64,280.35,282.6,14361.0,264.5825,267.6875,264.5825,266.706,14361.0
2019-05-28 10:00:00,282.4,282.63,280.96,281.26,15980.0,266.5172,266.7343,265.1582,265.4414,15980.0
2019-05-28 10:30:00,281.13,281.13,280.44,280.91,10442.0,265.3187,265.3187,264.6675,265.111,10442.0
2019-05-28 11:00:00,280.65,281.94,280.64,280.74,8023.0,264.8657,266.0831,264.8562,264.9506,8023.0
2019-05-28 11:30:00,280.56,281.81,280.33,280.99,19896.0,264.7807,265.9604,264.5637,265.1866,19896.0
2019-05-28 12:00:00,281.05,281.05,279.86,280.18,20410.0,265.2432,265.2432,264.1201,264.4221,20410.0
2019-05-28 12:30:00,280.1,280.91,280.1,280.1,10990.0,264.3466,265.111,264.3466,264.3466,10990.0
2019-05-28 13:00:00,280.17,280.27,278.85,278.92,17611.0,264.4127,264.507,263.1669,263.233,17611.0
2019-05-28 13:30:00,278.79,278.89,277.83,277.95,18629.0,263.1103,263.2047,262.2043,262.3175,18629.0
2019-05-28 14:00:00,277.94,277.95,276.81,276.89,11176.0,262.3081,262.3175,261.2416,261.3171,11176.0
2019-05-28 14:30:00,276.76,276.88,275.93,276.51,12910.0,261.1945,261.3077,260.4111,260.9585,12910.0
2019-05-28 15:00:00,276.47,276.78,275.72,275.87,25495.0,260.9208,261.2133,260.2129,260.3545,25495.0
2019-05-28 15:30:00,275.86,277.09,275.45,276.44,121998.0,260.3451,261.5059,259.9581,260.8925,121998.0
2019-05-29 09:30:00,275.92,276.37,274.06,275.19,22732.0,260.4017,260.8264,258.6463,259.7128,22732.0
2019-05-29 10:00:00,274.97,276.5,274.96,276.5,9340.0,259.5051,260.9491,259.4957,260.9491,9340.0
2019-05-29 10:30:00,276.56,277.03,276.03,276.38,16637.0,261.0057,261.4493,260.5055,260.8358,16637.0
2019-05-29 11:00:00,276.45,277.72,276.27,277.36,15042.0,260.9019,262.1005,260.732,261.7607,15042.0
2019-05-29 11:30:00,277.37,277.37,276.55,277.13,17859.0,261.7701,261.7701,260.9963,261.5436,17859.0
2019-05-29 12:00:00,276.95,277.45,276.79,277.16,14169.0,261.3738,261.8456,261.2228,261.572,14169.0
2019-05-29 12:30:00,277.1,277.54,277.04,277.18,10600.0,261.5153,261.9306,261.4587,261.5908,10600.0
2019-05-29 13:00:00,277.19,278.49,277.0,278.12,18614.0,261.6003,262.8272,261.421,262.478,18614.0
2019-05-29 13:30:00,277.95,279.1,277.95,278.75,8614.0,262.3175,263.4028,262.3175,263.0725,8614.0
2019-05-29 14:00:00,278.69,279.15,278.35,278.96,17357.0,263.0159,263.45,262.695,263.2707,17357.0
2019-05-29 14:30:00,279.07,279.07,277.44,278.41,16597.0,263.3745,263.3745,261.8362,262.7517,16597.0
2019-05-29 15:00:00,278.31,278.56,277.24,277.56,20838.0,262.6573,262.8932,261.6475,261.9495,20838.0
2019-05-29 15:30:00,277.65,278.45,277.24,277.76,61657.0,262.0344,262.7894,261.6475,262.1382,61657.0
2019-05-30 09:30:00,277.22,278.98,275.05,278.71,6545.0,262.3056,263.9709,260.2523,263.7154,6545.0
2019-05-30 10:00:00,278.31,279.14,277.96,278.32,11500.0,263.3369,264.1223,263.0058,263.3464,11500.0
2019-05-30 10:30:00,278.35,278.67,276.56,276.73,15109.0,263.3748,263.6776,261.6811,261.8419,15109.0
2019-05-30 11:00:00,276.87,277.86,276.03,277.77,18024.0,261.9744,262.9111,261.1796,262.826,18024.0
2019-05-30 11:30:00,277.43,277.77,276.65,276.89,5300.0,262.5043,262.826,261.7662,261.9933,5300.0
2019-05-30 12:00:00,276.8,277.25,276.45,276.96,8419.0,261.9082,262.334,261.577,262.0596,8419.0
2019-05-30 12:30:00,276.92,277.74,276.86,277.64,8309.0,262.0217,262.7976,261.9649,262.703,8309.0
2019-05-30 13:00:00,277.63,277.64,275.63,275.81,29443.0,262.6935,262.703,260.8011,260.9714,29443.0
2019-05-30 13:30:00,276.02,276.83,275.76,276.81,5622.0,261.1701,261.9366,260.9241,261.9176,5622.0
2019-05-30 14:00:00,276.8,277.26,276.43,276.58,10474.0,261.9082,262.3434,261.5581,261.7,10474.0
2019-05-30 14:30:00,276.46,277.85,276.28,277.84,8423.0,261.5865,262.9017,261.4161,262.8922,8423.0
2019-05-30 15:00:00,277.83,278.15,276.9,278.0,14011.0,262.8828,263.1855,262.0028,263.0436,14011.0
2019-05-30 15:30:00,277.93,278.35,277.48,278.21,62295.0,262.9774,263.3748,262.5516,263.2423,62295.0
2019-05-31 09:30:00,275.45,278.55,275.45,275.72,19123.0,260.6308,263.564,260.6308,260.8863,19123.0
2019-05-31 10:00:00,275.92,277.66,275.07,277.66,16333.0,261.0755,262.7219,260.2712,262.7219,16333.0
2019-05-31 10:30:00,277.66,278.46,277.02,278.0,15799.0,262.7219,263.4789,262.1163,263.0436,15799.0
2019-05-31 11:00:00,277.71,279.32,277.71,279.32,11751.0,262.7692,264.2926,262.7692,264.2926,11751.0
2019-05-31 11:30:00,279.38,279.89,278.95,279.8,13853.0,264.3494,264.8319,263.9425,264.7468,13853.0
2019-05-31 12:00:00,279.87,279.96,278.36,278.72,17554.0,264.813,264.8982,263.3842,263.7249,17554.0
2019-05-31 12:30:00,278.57,279.05,277.1,277.13,13682.0,263.5829,264.0371,262.192,262.2204,13682.0
2019-05-31 13:00:00,277.35,277.99,276.96,277.79,9567.0,262.4286,263.0341,262.0596,262.8449,9567.0
2019-05-31 13:30:00,277.88,278.4,277.87,278.11,10609.0,262.9301,263.4221,262.9206,263.1477,10609.0
2019-05-31 14:00:00,278.13,278.19,277.19,277.42,9917.0,263.1666,263.2234,262.2772,262.4948,9917.0
2019-05-31 14:30:00,277.57,278.26,277.02,278.23,18497.0,262.6367,263.2896,262.1163,263.2612,18497.0
2019-05-31 15:00:00,278.11,278.21,277.03,277.18,21703.0,263.1477,263.2423,262.1258,262.2677,21703.0
2019-05-31 15:30:00,277.28,278.28,276.67,278.11,93475.0,262.3623,263.3085,261.7852,263.1477,93475.0
2019-06-03 09:30:00,278.41,278.99,276.23,276.32,11134.0,263.4316,263.9803,261.3688,261.454,11134.0
2019-06-03 10:00:00,277.04,277.99,275.82,277.51,8608.0,262.1353,263.0341,260.9809,262.58,8608.0
2019-06-03 10:30:00,277.96,279.02,277.6,279.02,6337.0,263.0058,264.0087,262.6651,264.0087,6337.0
2019-06-03 11:00:00,278.92,278.92,277.79,278.55,9850.0,263.9141,263.9141,262.8449,263.564,9850.0
2019-06-03 11:30:00,278.72,278.84,277.17,277.6,11377.0,263.7249,263.8384,262.2583,262.6651,11377.0
2019-06-03 12:00:00,277.38,277.38,275.75,275.75,8112.0,262.457,262.457,260.9147,260.9147,8112.0
2019-06-03 12:30:00,275.81,276.52,275.61,276.41,9703.0,260.9714,261.6432,260.7822,261.5392,9703.0
2019-06-03 13:00:00,276.34,277.66,275.92,277.4,8829.0,261.4729,262.7219,261.0755,262.4759,8829.0
2019-06-03 13:30:00,276.51,277.14,276.02,277.1,8502.0,261.6338,262.2299,261.1701,262.192,8502.0
2019-06-03 14:00:00,277.08,277.38,276.6,276.76,7007.0,262.1731,262.457,261.7189,261.8703,7007.0
2019-06-03 14:30:00,276.95,277.02,275.78,275.97,8809.0,262.0501,262.1163,260.943,261.1228,8809.0
2019-06-03 15:00:00,276.05,276.05,274.28,274.74,10164.0,261.1985,261.1985,259.5237,259.959,10164.0
2019-06-03 15:30:00,274.55,277.27,273.81,276.76,52874.0,259.7792,262.3529,259.079,261.8703,52874.0
2019-06-04 09:30:00,279.48,280.57,277.35,278.14,11049.0,264.444,265.4753,262.4286,263.1761,11049.0
2019-06-04 10:00:00,278.52,279.74,278.12,279.74,32755.0,263.5356,264.69,263.1572,264.69,32755.0
2019-06-04 10:30:00,279.74,280.0,279.28,279.91,10604.0,264.69,264.936,264.2547,264.8509,10604.0
2019-06-04 11:00:00,280.01,280.59,279.33,280.49,22822.0,264.9455,265.4943,264.3021,265.3996,22822.0
2019-06-04 11:30:00,280.33,281.18,280.18,280.9,21918.0,265.2483,266.0525,265.1063,265.7876,21918.0
2019-06-04 12:00:00,280.98,281.26,280.36,281.12,21343.0,265.8633,266.1282,265.2766,265.9958,21343.0
2019-06-04 12:30:00,281.16,282.72,281.11,282.5,21390.0,266.0336,267.5097,265.9863,267.3015,21390.0
2019-06-04 13:00:00,282.42,283.25,281.85,283.24,13419.0,267.2258,268.0112,266.6865,268.0017,13419.0
2019-06-04 13:30:00,283.07,283.36,282.73,283.36,9227.0,267.8408,268.1152,267.5191,268.1152,9227.0
2019-06-04 14:00:00,283.23,283.23,281.91,282.24,14138.0,267.9922,267.9922,266.7433,267.0555,14138.0
2019-06-04 14:30:00,282.15,283.19,282.1,282.78,7693.0,266.9703,267.9544,266.923,267.5664,7693.0
2019-06-04 15:00:00,282.65,283.88,282.65,283.88,6516.0,267.4434,268.6073,267.4434,268.6073,6516.0
2019-06-04 15:30:00,283.78,285.12,283.65,284.86,52776.0,268.5126,269.7806,268.3896,269.5345,52776.0
2019-06-05 09:30:00,286.0,287.96,285.56,286.65,26952.0,270.6132,272.4678,270.1969,271.2282,26952.0
2019-06-05 10:00:00,286.66,287.1,284.4,285.0,18147.0,271.2377,271.654,269.0993,269.667,18147.0
2019-06-05 10:30:00,284.98,285.1,283.13,283.94,11146.0,269.6481,269.7616,267.8976,268.664,11146.0
2019-06-05 11:00:00,283.77,285.58,283.71,285.3,9731.0,268.5032,270.2158,268.4464,269.9509,9731.0
2019-06-05 11:30:00,285.26,285.48,284.54,285.09,25791.0,269.913,270.1212,269.2318,269.7522,25791.0
2019-06-05 12:00:00,285.29,285.72,284.64,285.53,15016.0,269.9414,270.3483,269.3264,270.1685,15016.0
2019-06-05 12:30:00,285.46,285.47,284.55,285.01,5510.0,270.1023,270.1117,269.2412,269.6765,5510.0
2019-06-05 13:00:00,285.13,286.33,284.83,285.51,4082.0,269.79,270.9255,269.5062,270.1496,4082.0
2019-06-05 13:30:00,285.83,286.15,285.38,285.58,30260.0,270.4524,270.7551,270.0266,270.2158,30260.0
2019-06-05 14:00:00,285.54,286.74,285.46,286.2,23116.0,270.178,271.3134,270.1023,270.8024,23116.0
2019-06-05 14:30:00,286.1,286.25,285.54,285.85,13261.0,270.7078,270.8498,270.178,270.4713,13261.0
2019-06-05 15:00:00,285.93,286.09,285.35,285.63,12429.0,270.547,270.6984,269.9982,270.2631,12429.0
2019-06-05 15:30:00,285.63,287.23,285.09,286.9,98053.0,270.2631,271.777,269.7522,271.4648,98053.0
2019-06-06 09:30:00,286.95,288.48,285.82,288.47,9744.0,271.5121,272.9598,270.4429,272.9503,9744.0
2019-06-06 10:00:00,288.21,291.41,287.97,290.91,11719.0,272.7043,275.7322,272.4772,275.2591,11719.0
2019-06-06 10:30:00,291.0,291.48,290.37,291.16,8969.0,275.3442,275.7984,274.7481,275.4956,8969.0
2019-06-06 11:00:00,291.19,291.36,288.04,289.37,24708.0,275.524,275.6848,272.5435,273.8019,24708.0
2019-06-06 11:30:00,289.21,289.41,287.63,287.63,5127.0,273.6505,273.8398,272.1555,272.1555,5127.0
2019-06-06 12:00:00,287.98,288.41,287.74,287.81,8389.0,272.4867,272.8936,272.2596,272.3258,8389.0
2019-06-06 12:30:00,288.13,288.24,287.84,287.97,14133.0,272.6286,272.7327,272.3542,272.4772,14133.0
2019-06-06 13:00:00,288.06,288.62,288.01,288.55,7014.0,272.5624,273.0923,272.5151,273.026,7014.0
2019-06-06 13:30:00,288.69,288.99,287.89,288.19,18535.0,273.1585,273.4423,272.4015,272.6854,18535.0
2019-06-06 14:00:00,288.09,288.9,287.98,288.5,17125.0,272.5908,273.3572,272.4867,272.9787,17125.0
2019-06-06 14:30:00,288.61,289.27,288.05,288.18,10286.0,273.0828,273.7073,272.5529,272.6759,10286.0
2019-06-06 15:00:00,288.27,289.57,288.27,289.45,9509.0,272.7611,273.9911,272.7611,273.8776,9509.0
2019-06-06 15:30:00,289.5,290.44,289.38,289.57,37762.0,273.9249,274.8143,273.8114,273.9911,37762.0
2019-06-07 09:30:00,290.51,293.0,290.51,292.33,11130.0,274.8806,277.2366,274.8806,276.6027,11130.0
2019-06-07 10:00:00,292.31,294.65,292.31,294.65,9012.0,276.5837,278.7978,276.5837,278.7978,9012.0
2019-06-07 10:30:00,294.69,295.23,294.22,294.69,5459.0,278.8357,279.3466,278.391,278.8357,5459.0
2019-06-07 11:00:00,294.23,294.23,293.17,293.35,4747.0,278.4004,278.4004,277.3975,277.5678,4747.0
2019-06-07 11:30:00,293.3,293.69,292.61,293.2,5300.0,277.5205,277.8895,276.8676,277.4258,5300.0
2019-06-07 12:00:00,293.04,293.67,292.85,293.19,3902.0,277.2745,277.8706,277.0947,277.4164,3902.0
2019-06-07 12:30:00,293.32,293.7,292.91,293.34,7625.0,277.5394,277.8989,277.1515,277.5583,7625.0
2019-06-07 13:00:00,293.28,293.63,292.9,292.95,6546.0,277.5015,277.8327,277.142,277.1893,6546.0
2019-06-07 13:30:00,293.04,293.33,292.74,293.3,7738.0,277.2745,277.5489,276.9906,277.5205,7738.0
2019-06-07 14:00:00,293.26,293.54,292.91,293.34,5089.0,277.4826,277.7476,277.1515,277.5583,5089.0
2019-06-07 14:30:00,293.17,293.26,291.65,292.18,16121.0,277.3975,277.4826,275.9592,276.4607,16121.0
2019-06-07 15:00:00,292.21,292.5,292.18,292.42,8187.0,276.4891,276.7635,276.4607,276.6878,8187.0
2019-06-07 15:30:00,292.41,292.74,292.07,292.07,22456.0,276.6784,276.9906,276.3566,276.3566,22456.0
2019-06-10 09:30:00,294.64,297.53,294.64,296.38,21825.0,278.7884,281.5229,278.7884,280.4348,21825.0
2019-06-10 10:00:00,296.41,297.17,295.1,295.36,13842.0,280.4632,281.1823,279.2236,279.4696,13842.0
2019-06-10 10:30:00,295.27,296.99,295.03,296.99,16473.0,279.3845,281.0119,279.1574,281.0119,16473.0
2019-06-10 11:00:00,296.97,298.44,296.97,298.18,22726.0,280.993,282.3839,280.993,282.1379,22726.0
2019-06-10 11:30:00,298.12,298.51,297.78,298.19,32957.0,282.0812,282.4502,281.7594,282.1474,32957.0
2019-06-10 12:00:00,298.04,298.25,297.5,297.78,9026.0,282.0055,282.2042,281.4945,281.7594,9026.0
2019-06-10 12:30:00,297.74,297.95,296.94,296.94,9767.0,281.7216,281.9203,280.9646,280.9646,9767.0
2019-06-10 13:00:00,297.04,297.66,297.02,297.02,8116.0,281.0593,281.6459,281.0403,281.0403,8116.0
2019-06-10 13:30:00,297.11,297.45,296.69,296.87,6249.0,281.1255,281.4472,280.7281,280.8984,6249.0
2019-06-10 14:00:00,296.63,296.63,295.76,295.94,6841.0,280.6713,280.6713,279.8481,280.0184,6841.0
2019-06-10 14:30:00,296.31,297.07,296.21,296.67,6100.0,280.3685,281.0876,280.2739,280.7092,6100.0
2019-06-10 15:00:00,296.54,296.89,296.01,296.14,6771.0,280.5862,280.9173,280.0847,280.2077,6771.0
2019-06-10 15:30:00,296.06,297.27,296.05,297.0,32775.0,280.132,281.2769,280.1225,281.0214,32775.0
2019-06-11 09:30:00,298.92,299.87,297.09,297.17,12028.0,282.8381,283.737,281.1066,281.1823,12028.0
2019-06-11 10:00:00,297.26,298.35,297.01,297.95,9009.0,281.2674,282.2988,281.0309,281.9203,9009.0
2019-06-11 10:30:00,298.19,298.19,297.26,297.59,5011.0,282.1474,282.1474,281.2674,281.5797,5011.0
2019-06-11 11:00:00,297.52,298.07,297.26,297.31,10175.0,281.5134,282.0338,281.2674,281.3147,10175.0
2019-06-11 11:30:00,297.3,297.3,296.16,296.53,6043.0,281.3053,281.3053,280.2266,280.5767,6043.0
2019-06-11 12:00:00,296.25,296.26,294.99,295.06,10272.0,280.3118,280.3212,279.1195,279.1858,10272.0
2019-06-11 12:30:00,294.98,295.31,294.32,294.54,6556.0,279.1101,279.4223,278.4856,278.6938,6556.0
2019-06-11 13:00:00,294.35,295.01,294.31,294.53,22008.0,278.514,279.1385,278.4761,278.6843,22008.0
2019-06-11 13:30:00,294.33,295.89,294.29,295.74,9400.0,278.4951,279.9711,278.4572,279.8292,9400.0
2019-06-11 14:00:00,295.81,296.07,295.44,295.44,14139.0,279.8954,280.1414,279.5453,279.5453,14139.0
2019-06-11 14:30:00,295.31,295.31,294.47,294.48,8842.0,279.4223,279.4223,278.6275,278.637,8842.0
2019-06-11 15:00:00,294.47,295.07,294.03,294.1,19661.0,278.6275,279.1952,278.2112,278.2774,19661.0
2019-06-11 15:30:00,294.11,295.21,293.92,294.96,42642.0,278.2869,279.3277,278.1071,279.0912,42642.0
2019-06-12 09:30:00,295.88,298.35,295.75,297.35,16960.0,279.9617,282.2988,279.8387,281.3526,16960.0
2019-06-12 10:00:00,297.09,298.46,297.03,298.44,11899.0,281.1066,282.4029,281.0498,282.3839,11899.0
2019-06-12 10:30:00,298.34,299.88,298.12,298.63,23019.0,282.2893,283.7465,282.0812,282.5637,23019.0
2019-06-12 11:00:00,298.71,299.02,297.8,298.08,16615.0,282.6394,282.9327,281.7784,282.0433,16615.0
2019-06-12 11:30:00,298.08,298.94,298.08,298.38,10198.0,282.0433,282.857,282.0433,282.3272,10198.0
2019-06-12 12:00:00,298.53,299.04,298.39,298.95,8742.0,282.4691,282.9517,282.3366,282.8665,8742.0
2019-06-12 12:30:00,299.0,299.51,298.7,299.43,9273.0,282.9138,283.3964,282.6299,283.3207,9273.0
2019-06-12 13:00:00,299.54,299.98,299.39,299.71,8923.0,283.4248,283.8411,283.2828,283.5856,8923.0
2019-06-12 13:30:00,299.8,300.65,299.4,300.65,10815.0,283.6708,284.475,283.2923,284.475,10815.0
2019-06-12 14:00:00,300.45,300.81,299.53,299.96,11742.0,284.2858,284.6264,283.4153,283.8222,11742.0
2019-06-12 14:30:00,299.86,300.81,299.61,299.99,13528.0,283.7275,284.6264,283.491,283.8505,13528.0
2019-06-12 15:00:00,299.81,300.43,299.62,300.28,7818.0,283.6802,284.2669,283.5005,284.1249,7818.0
2019-06-12 15:30:00,300.39,301.54,300.35,301.45,62300.0,284.229,285.3172,284.1912,285.232,62300.0
2019-06-13 09:30:00,303.14,304.05,295.82,296.25,18997.0,286.8311,287.6921,279.9049,280.3118,18997.0
2019-06-13 10:00:00,296.16,298.51,295.85,298.26,18496.0,280.2266,282.4502,279.9333,282.2136,18496.0
2019-06-13 10:30:00,297.72,298.75,297.15,298.29,23400.0,281.7027,282.6773,281.1633,282.242,23400.0
2019-06-13 11:00:00,298.3,298.6,296.07,296.32,26939.0,282.2515,282.5353,280.1414,280.378,26939.0
2019-06-13 11:30:00,296.56,297.14,295.2,295.5,4956.0,280.6051,281.1539,279.3182,279.6021,4956.0
2019-06-13 12:00:00,295.47,296.27,294.42,294.77,4956.0,279.5737,280.3307,278.5802,278.9114,4956.0
2019-06-13 12:30:00,294.7,295.47,294.62,295.44,10240.0,278.8451,279.5737,278.7695,279.5453,10240.0
2019-06-13 13:00:00,295.24,296.92,295.22,296.5,13022.0,279.3561,280.9457,279.3372,280.5483,13022.0
2019-06-13 13:30:00,296.6,297.38,296.29,297.03,8441.0,280.6429,281.381,280.3496,281.0498,8441.0
2019-06-13 14:00:00,296.6,297.27,296.38,296.84,4342.0,280.6429,281.2769,280.4348,280.87,4342.0
2019-06-13 14:30:00,297.01,297.11,296.25,296.86,12019.0,281.0309,281.1255,280.3118,280.8889,12019.0
2019-06-13 15:00:00,296.67,296.75,295.9,296.06,21184.0,280.7092,280.7849,279.9806,280.132,21184.0
2019-06-13 15:30:00,296.11,297.08,295.48,296.76,41602.0,280.1793,281.0971,279.5832,280.7943,41602.0
2019-06-14 09:30:00,296.75,297.42,295.05,296.13,7155.0,280.7849,281.4188,279.1763,280.1982,7155.0
2019-06-14 10:00:00,296.6,297.28,295.92,295.92,12103.0,280.6429,281.2863,279.9995,279.9995,12103.0
2019-06-14 10:30:00,295.78,296.09,294.73,296.09,12050.0,279.867,280.1604,278.8735,280.1604,12050.0
2019-06-14 11:00:00,296.1,297.87,295.77,297.28,12125.0,280.1698,281.8446,279.8576,281.2863,12125.0
2019-06-14 11:30:00,297.28,297.74,296.14,296.48,14026.0,281.2863,281.7216,280.2077,280.5294,14026.0
2019-06-14 12:00:00,296.37,296.51,294.58,294.9,18058.0,280.4253,280.5578,278.7316,279.0344,18058.0
2019-06-14 12:30:00,294.86,295.37,294.79,295.09,14500.0,278.9965,279.4791,278.9303,279.2142,14500.0
2019-06-14 13:00:00,294.93,295.17,294.66,294.83,5980.0,279.0628,279.2899,278.8073,278.9682,5980.0
2019-06-14 13:30:00,294.8,295.1,294.6,294.89,5818.0,278.9398,279.2236,278.7505,279.0249,5818.0
2019-06-14 14:00:00,294.89,295.16,294.79,294.99,14030.0,279.0249,279.2804,278.9303,279.1195,14030.0
2019-06-14 14:30:00,294.99,295.24,294.74,294.81,16419.0,279.1195,279.3561,278.883,278.9492,16419.0
2019-06-14 15:00:00,295.04,296.56,294.92,296.28,25491.0,279.1669,280.6051,279.0533,280.3401,25491.0
2019-06-14 15:30:00,296.2,296.5,295.87,296.27,33374.0,280.2644,280.5483,279.9522,280.3307,33374.0
2019-06-17 09:30:00,297.04,299.73,297.04,299.23,11139.0,281.0593,283.6045,281.0593,283.1314,11139.0
2019-06-17 10:00:00,299.19,299.2,298.14,298.26,22289.0,283.0936,283.103,282.1001,282.2136,22289.0
2019-06-17 10:30:00,298.47,298.47,296.27,297.07,18900.0,282.4123,282.4123,280.3307,281.0876,18900.0
2019-06-17 11:00:00,297.11,297.23,295.79,295.81,3534.0,281.1255,281.239,279.8765,279.8954,3534.0
2019-06-17 11:30:00,295.67,295.67,294.52,295.0,3899.0,279.763,279.763,278.6748,279.129,3899.0
2019-06-17 12:00:00,295.32,295.81,294.87,295.47,2400.0,279.4318,279.8954,279.006,279.5737,2400.0
2019-06-17 12:30:00,295.41,296.55,295.41,296.3,3766.0,279.517,280.5956,279.517,280.3591,3766.0
2019-06-17 13:00:00,296.39,296.72,296.3,296.5,4900.0,280.4442,280.7565,280.3591,280.5483,4900.0
2019-06-17 13:30:00,296.32,297.07,296.32,297.06,2000.0,280.378,281.0876,280.378,281.0782,2000.0
2019-06-17 14:00:00,297.13,297.46,297.01,297.06,4826.0,281.1444,281.4567,281.0309,281.0782,4826.0
2019-06-17 14:30:00,296.98,297.49,296.89,297.32,5800.0,281.0025,281.485,280.9173,281.3242,5800.0
2019-06-17 15:00:00,297.36,297.36,296.41,296.48,6497.0,281.362,281.362,280.4632,280.5294,6497.0
2019-06-17 15:30:00,296.27,296.27,294.76,295.68,31987.0,280.3307,280.3307,278.9019,279.7724,31987.0
2019-06-18 09:30:00,297.45,301.33,297.45,299.12,8715.0,281.4472,285.1185,281.4472,283.0274,8715.0
2019-06-18 10:00:00,299.59,300.8,298.27,298.75,14556.0,283.4721,284.617,282.2231,282.6773,14556.0
2019-06-18 10:30:00,298.55,299.55,298.0,299.51,16001.0,282.488,283.4342,281.9676,283.3964,16001.0
2019-06-18 11:00:00,299.54,299.99,298.82,299.13,11718.0,283.4248,283.8505,282.7435,283.0368,11718.0
2019-06-18 11:30:00,299.32,300.33,299.28,299.59,8969.0,283.2166,284.1723,283.1787,283.4721,8969.0
2019-06-18 12:00:00,299.71,300.17,299.56,299.72,4016.0,283.5856,284.0209,283.4437,283.5951,4016.0
2019-06-18 12:30:00,299.72,300.49,299.66,299.82,20833.0,283.5951,284.3236,283.5383,283.6897,20833.0
2019-06-18 13:00:00,299.9,299.9,299.24,299.24,3300.0,283.7654,283.7654,283.1409,283.1409,3300.0
2019-06-18 13:30:00,299.3,300.04,299.3,299.97,5700.0,283.1977,283.8979,283.1977,283.8316,5700.0
2019-06-18 14:00:00,300.08,300.59,300.06,300.35,6400.0,283.9357,284.4183,283.9168,284.1912,6400.0
2019-06-18 14:30:00,300.51,300.68,299.41,299.42,7453.0,284.3426,284.5034,283.3018,283.3112,7453.0
2019-06-18 15:00:00,299.46,300.03,299.39,299.86,6584.0,283.3491,283.8884,283.2828,283.7275,6584.0
2019-06-18 15:30:00,299.87,300.8,299.26,300.29,29605.0,283.737,284.617,283.1598,284.1344,29605.0
2019-06-19 09:30:00,300.03,302.96,299.51,299.93,17555.0,283.8884,286.6608,283.3964,283.7938,17555.0
2019-06-19 10:00:00,300.18,301.31,299.74,300.63,27085.0,284.0303,285.0995,283.614,284.4561,27085.0
2019-06-19 10:30:00,300.57,300.57,299.51,300.14,16450.0,284.3993,284.3993,283.3964,283.9925,16450.0
2019-06-19 11:00:00,300.05,300.59,299.14,300.57,12888.0,283.9073,284.4183,283.0463,284.3993,12888.0
2019-06-19 11:30:00,300.54,300.9,299.66,300.4,7904.0,284.371,284.7116,283.5383,284.2385,7904.0
2019-06-19 12:00:00,300.52,300.67,299.67,300.54,7603.0,284.352,284.494,283.5478,284.371,7603.0
2019-06-19 12:30:00,300.58,300.63,300.07,300.08,5912.0,284.4088,284.4561,283.9262,283.9357,5912.0
2019-06-19 13:00:00,300.08,300.46,299.37,299.97,7302.0,283.9357,284.2953,283.2639,283.8316,7302.0
2019-06-19 13:30:00,299.83,300.41,299.68,300.06,6963.0,283.6992,284.248,283.5572,283.9168,6963.0
2019-06-19 14:00:00,299.85,301.06,299.83,300.22,7651.0,283.7181,284.863,283.6992,284.0682,7651.0
2019-06-19 14:30:00,300.21,300.73,300.09,300.3,5715.0,284.0587,284.5507,283.9452,284.1439,5715.0
2019-06-19 15:00:00,300.38,301.39,300.27,301.33,8656.0,284.2196,285.1752,284.1155,285.1185,8656.0
2019-06-19 15:30:00,301.29,302.54,301.27,301.91,29167.0,285.0806,286.2634,285.0617,285.6673,29167.0
2019-06-20 09:30:00,304.43,305.38,302.45,302.65,99086.0,288.0517,288.9506,286.1782,286.3674,99086.0
2019-06-20 10:00:00,302.83,304.96,302.46,303.56,44647.0,286.5378,288.5532,286.1877,287.2285,44647.0
2019-06-20 10:30:00,303.5,303.56,301.54,301.6,40299.0,287.1717,287.2285,285.3172,285.3739,40299.0
2019-06-20 11:00:00,301.59,302.32,300.95,300.95,36215.0,285.3645,286.0552,284.7589,284.7589,36215.0
2019-06-20 11:30:00,300.88,301.76,300.88,301.08,6965.0,284.6927,285.5253,284.6927,284.8819,6965.0
2019-06-20 12:00:00,301.04,301.22,299.0,299.72,13578.0,284.8441,285.0144,282.9138,283.5951,13578.0
2019-06-20 12:30:00,299.72,299.73,298.77,298.99,9939.0,283.5951,283.6045,282.6962,282.9043,9939.0
2019-06-20 13:00:00,299.02,300.21,299.02,300.14,10483.0,282.9327,284.0587,282.9327,283.9925,10483.0
2019-06-20 13:30:00,300.04,300.04,299.57,300.0,13556.0,283.8979,283.8979,283.4531,283.86,13556.0
2019-06-20 14:00:00,299.92,300.24,299.76,299.83,11301.0,283.7843,284.0871,283.6329,283.6992,11301.0
2019-06-20 14:30:00,299.92,300.34,299.71,300.1,5685.0,283.7843,284.1817,283.5856,283.9546,5685.0
2019-06-20 15:00:00,300.31,300.32,299.98,300.09,8049.0,284.1533,284.1628,283.8411,283.9452,8049.0
2019-06-20 15:30:00,300.22,301.92,299.98,301.22,79587.0,284.0682,285.6767,283.8411,285.0144,79587.0
2019-06-21 09:30:00,298.49,299.5,298.3,298.7,37065.0,282.4312,283.3869,282.2515,282.6299,37065.0
2019-06-21 10:00:00,298.44,299.53,297.96,298.14,16816.0,282.3839,283.4153,281.9298,282.1001,16816.0
2019-06-21 10:30:00,298.09,298.54,297.86,298.31,6304.0,282.0528,282.4786,281.8351,282.2609,6304.0
2019-06-21 11:00:00,298.67,299.27,298.15,298.15,8618.0,282.6016,283.1693,282.1095,282.1095,8618.0
2019-06-21 11:30:00,298.16,298.28,297.18,297.45,6402.0,282.119,282.2325,281.1917,281.4472,6402.0
2019-06-21 12:00:00,297.62,298.12,297.3,298.11,8185.0,281.6081,282.0812,281.3053,282.0717,8185.0
2019-06-21 12:30:00,298.19,298.88,298.19,298.69,5717.0,282.1474,282.8003,282.1474,282.6205,5717.0
2019-06-21 13:00:00,298.58,298.67,297.78,297.96,5100.0,282.5164,282.6016,281.7594,281.9298,5100.0
2019-06-21 13:30:00,297.93,298.09,297.11,297.11,14862.0,281.9014,282.0528,281.1255,281.1255,14862.0
2019-06-21 14:00:00,297.22,297.39,296.47,296.7,18720.0,281.2296,281.3904,280.5199,280.7375,18720.0
2019-06-21 14:30:00,296.91,297.32,296.19,296.52,16714.0,280.9363,281.3242,280.255,280.5672,16714.0
2019-06-21 15:00:00,296.44,297.94,296.43,297.81,21084.0,280.4915,281.9108,280.4821,281.7878,21084.0
2019-06-21 15:30:00,297.71,298.41,296.96,298.01,135844.0,281.6932,282.3556,280.9836,281.9771,135844.0
2019-06-24 09:30:00,297.98,299.16,295.63,296.94,17994.0,281.9487,283.0652,279.7251,280.9646,17994.0
2019-06-24 10:00:00,296.68,297.06,296.27,296.28,28441.0,280.7186,281.0782,280.3307,280.3401,28441.0
2019-06-24 10:30:00,296.46,296.51,294.99,295.61,25438.0,280.5105,280.5578,279.1195,279.7062,25438.0
2019-06-24 11:00:00,295.72,296.69,295.28,296.5,27757.0,279.8103,280.7281,279.3939,280.5483,27757.0
2019-06-24 11:30:00,296.5,296.61,296.08,296.25,19011.0,280.5483,280.6524,280.1509,280.3118,19011.0
2019-06-24 12:00:00,296.34,296.43,294.25,295.45,26444.0,280.3969,280.4821,278.4194,279.5548,26444.0
2019-06-24 12:30:00,295.85,296.36,295.36,295.66,19213.0,279.9333,280.4158,279.4696,279.7535,19213.0
2019-06-24 13:00:00,295.41,295.61,293.66,294.28,23524.0,279.517,279.7062,277.8611,278.4477,23524.0
2019-06-24 13:30:00,294.26,295.07,294.08,294.59,30628.0,278.4288,279.1952,278.2585,278.7411,30628.0
2019-06-24 14:00:00,294.5,294.68,293.53,293.84,24261.0,278.6559,278.8262,277.7381,278.0314,24261.0
2019-06-24 14:30:00,294.12,294.58,293.75,294.08,29175.0,278.2964,278.7316,277.9463,278.2585,29175.0
2019-06-24 15:00:00,294.16,294.54,293.85,293.98,38149.0,278.3342,278.6938,278.0409,278.1639,38149.0
2019-06-24 15:30:00,294.02,294.54,293.01,293.34,130094.0,278.2017,278.6938,277.2461,277.5583,130094.0
2019-06-25 09:30:00,298.1,302.0,295.02,299.71,128806.0,282.0622,285.7524,279.1479,283.5856,128806.0
2019-06-25 10:00:00,299.71,301.03,297.8,298.89,61102.0,283.5856,284.8346,281.7784,282.8097,61102.0
2019-06-25 10:30:00,298.91,299.96,295.66,296.95,55366.0,282.8287,283.8222,279.7535,280.9741,55366.0
2019-06-25 11:00:00,296.96,297.82,293.46,295.07,56427.0,280.9836,281.7973,277.6719,279.1952,56427.0
2019-06-25 11:30:00,295.36,295.36,283.23,287.85,165859.0,279.4696,279.4696,267.9922,272.3637,165859.0
2019-06-25 12:00:00,287.85,290.41,287.46,289.88,54722.0,272.3637,274.786,271.9947,274.2845,54722.0
2019-06-25 12:30:00,289.66,289.66,288.15,288.48,25411.0,274.0763,274.0763,272.6475,272.9598,25411.0
2019-06-25 13:00:00,288.56,288.76,286.56,286.97,31396.0,273.0355,273.2247,271.1431,271.531,31396.0
2019-06-25 13:30:00,286.77,288.07,286.69,287.9,30148.0,271.3418,272.5718,271.2661,272.411,30148.0
2019-06-25 14:00:00,287.71,287.83,285.3,285.44,39560.0,272.2312,272.3448,269.9509,270.0833,39560.0
2019-06-25 14:30:00,285.43,286.26,283.7,286.0,52905.0,270.0739,270.8592,268.4369,270.6132,52905.0
2019-06-25 15:00:00,285.72,286.52,285.13,285.67,63317.0,270.3483,271.1052,269.79,270.301,63317.0
2019-06-25 15:30:00,285.6,286.26,284.4,285.17,198497.0,270.2347,270.8592,269.0993,269.8279,198497.0
2019-06-26 09:30:00,285.0,289.37,284.37,286.08,102461.0,269.667,273.8019,269.0709,270.6889,102461.0
2019-06-26 10:00:00,286.17,289.48,286.17,288.84,52547.0,270.7741,273.906,270.7741,273.3004,52547.0
2019-06-26 10:30:00,288.85,289.16,286.83,287.68,67820.0,273.3099,273.6032,271.3986,272.2028,67820.0
2019-06-26 11:00:00,287.72,289.31,287.61,289.31,28461.0,272.2407,273.7451,272.1366,273.7451,28461.0
2019-06-26 11:30:00,289.19,290.0,289.03,290.0,35222.0,273.6316,274.398,273.4802,274.398,35222.0
2019-06-26 12:00:00,290.0,290.0,288.29,289.43,25093.0,274.398,274.398,272.78,273.8587,25093.0
2019-06-26 12:30:00,289.24,290.39,289.23,289.84,28222.0,273.6789,274.767,273.6694,274.2466,28222.0
2019-06-26 13:00:00,289.82,290.0,289.15,289.59,19528.0,274.2277,274.398,273.5937,274.0101,19528.0
2019-06-26 13:30:00,289.5,289.65,288.52,289.16,24228.0,273.9249,274.0668,272.9976,273.6032,24228.0
2019-06-26 14:00:00,289.25,290.06,288.96,289.45,27992.0,273.6884,274.4548,273.414,273.8776,27992.0
2019-06-26 14:30:00,289.34,289.66,288.73,289.27,38252.0,273.7735,274.0763,273.1963,273.7073,38252.0
2019-06-26 15:00:00,289.3,289.53,288.46,288.56,42639.0,273.7357,273.9533,272.9409,273.0355,42639.0
2019-06-26 15:30:00,288.51,290.27,288.45,289.36,102932.0,272.9882,274.6535,272.9314,273.7924,102932.0
2019-06-27 09:30:00,278.78,285.98,278.78,283.05,96954.0,263.7816,270.5943,263.7816,267.8219,96954.0
2019-06-27 10:00:00,282.94,283.35,280.64,281.95,72309.0,267.7178,268.1058,265.5416,266.7811,72309.0
2019-06-27 10:30:00,281.69,282.29,280.98,281.62,84287.0,266.5351,267.1028,265.8633,266.4689,84287.0
2019-06-27 11:00:00,281.62,282.97,281.16,282.49,56686.0,266.4689,267.7462,266.0336,267.292,56686.0
2019-06-27 11:30:00,282.48,282.9,282.14,282.56,23095.0,267.2826,267.68,266.9609,267.3583,23095.0
2019-06-27 12:00:00,282.42,283.75,282.42,282.88,45972.0,267.2258,268.4843,267.2258,267.6611,45972.0
2019-06-27 12:30:00,282.88,283.2,282.61,283.03,61951.0,267.6611,267.9638,267.4056,267.803,61951.0
2019-06-27 13:00:00,283.07,283.25,282.71,283.17,20464.0,267.8408,268.0112,267.5002,267.9355,20464.0
2019-06-27 13:30:00,283.18,283.76,283.15,283.47,15683.0,267.9449,268.4937,267.9165,268.2193,15683.0
2019-06-27 14:00:00,283.46,284.26,283.46,283.75,35654.0,268.2099,268.9668,268.2099,268.4843,35654.0
2019-06-27 14:30:00,283.84,284.64,283.62,284.27,35552.0,268.5694,269.3264,268.3613,268.9763,35552.0
2019-06-27 15:00:00,284.45,284.86,283.52,284.66,24773.0,269.1466,269.5345,268.2666,269.3453,24773.0
2019-06-27 15:30:00,284.66,285.36,284.09,285.19,84613.0,269.3453,270.0076,268.806,269.8468,84613.0
2019-06-28 09:30:00,286.67,288.03,281.72,283.5,54150.0,271.2472,272.534,266.5635,268.2477,54150.0
2019-06-28 10:00:00,283.36,283.94,282.04,282.56,30155.0,268.1152,268.664,266.8663,267.3583,30155.0
2019-06-28 10:30:00,282.5,284.73,282.31,284.6,31324.0,267.3015,269.4115,267.1217,269.2885,31324.0
2019-06-28 11:00:00,284.44,285.79,283.99,285.56,19695.0,269.1371,270.4145,268.7113,270.1969,19695.0
2019-06-28 11:30:00,285.74,286.35,284.83,285.65,25364.0,270.3672,270.9444,269.5062,270.282,25364.0
2019-06-28 12:00:00,285.74,286.42,285.43,285.43,19049.0,270.3672,271.0106,270.0739,270.0739,19049.0
2019-06-28 12:30:00,285.34,286.06,285.24,285.6,8435.0,269.9887,270.67,269.8941,270.2347,8435.0
2019-06-28 13:00:00,285.6,285.6,284.35,284.35,15936.0,270.2347,270.2347,269.052,269.052,15936.0
2019-06-28 13:30:00,284.57,285.1,284.28,285.1,11113.0,269.2601,269.7616,268.9857,269.7616,11113.0
2019-06-28 14:00:00,284.92,286.0,284.92,285.9,19792.0,269.5913,270.6132,269.5913,270.5186,19792.0
2019-06-28 14:30:00,285.81,286.5,285.81,286.16,24490.0,270.4334,271.0863,270.4334,270.7646,24490.0
2019-06-28 15:00:00,286.19,286.42,285.99,286.13,18323.0,270.793,271.0106,270.6037,270.7362,18323.0
2019-06-28 15:30:00,286.07,286.82,285.4,286.42,122134.0,270.6794,271.3891,270.0455,271.0106,122134.0
2019-07-01 09:30:00,290.21,290.21,286.25,287.5,34514.0,274.5967,274.5967,270.8498,272.0325,34514.0
2019-07-01 10:00:00,287.26,288.59,286.97,287.11,10805.0,271.8054,273.0639,271.531,271.6635,10805.0
2019-07-01 10:30:00,287.07,288.13,286.91,287.38,10599.0,271.6256,272.6286,271.4743,271.919,10599.0
2019-07-01 11:00:00,287.5,287.59,287.23,287.35,11101.0,272.0325,272.1177,271.777,271.8906,11101.0
2019-07-01 11:30:00,287.34,288.04,287.02,287.28,13097.0,271.8811,272.5435,271.5783,271.8243,13097.0
2019-07-01 12:00:00,287.51,287.83,286.89,287.09,10354.0,272.042,272.3448,271.4553,271.6446,10354.0
2019-07-01 12:30:00,286.98,287.34,286.28,286.28,6582.0,271.5405,271.8811,270.8781,270.8781,6582.0
2019-07-01 13:00:00,286.22,287.3,286.22,286.76,8591.0,270.8214,271.8433,270.8214,271.3323,8591.0
2019-07-01 13:30:00,286.9,288.08,286.66,287.64,8796.0,271.4648,272.5813,271.2377,272.165,8796.0
2019-07-01 14:00:00,287.31,287.64,286.57,286.87,10248.0,271.8527,272.165,271.1525,271.4364,10248.0
2019-07-01 14:30:00,286.58,286.93,285.74,285.75,8389.0,271.162,271.4932,270.3672,270.3767,8389.0
2019-07-01 15:00:00,285.74,286.79,285.74,286.75,12066.0,270.3672,271.3607,270.3672,271.3229,12066.0
2019-07-01 15:30:00,286.7,287.18,286.37,286.89,40272.0,271.2755,271.7297,270.9633,271.4553,40272.0
2019-07-02 09:30:00,286.18,288.26,285.72,287.49,6978.0,270.7835,272.7516,270.3483,272.023,6978.0
2019-07-02 10:00:00,287.77,289.34,287.77,289.32,10201.0,272.288,273.7735,272.288,273.7546,10201.0
2019-07-02 10:30:00,289.72,291.24,289.62,290.65,13547.0,274.1331,275.5713,274.0385,275.013,13547.0
2019-07-02 11:00:00,290.82,291.74,290.49,291.34,9254.0,275.1739,276.0444,274.8616,275.6659,9254.0
2019-07-02 11:30:00,291.41,291.44,290.23,291.23,12467.0,275.7322,275.7605,274.6156,275.5618,12467.0
2019-07-02 12:00:00,291.23,291.77,290.51,291.03,16913.0,275.5618,276.0728,274.8806,275.3726,16913.0
2019-07-02 12:30:00,291.03,291.82,290.66,291.73,22968.0,275.3726,276.1201,275.0225,276.0349,22968.0
2019-07-02 13:00:00,291.72,292.67,291.36,292.61,8164.0,276.0255,276.9244,275.6848,276.8676,8164.0
2019-07-02 13:30:00,292.6,292.86,292.38,292.77,9528.0,276.8581,277.1041,276.65,277.019,9528.0
2019-07-02 14:00:00,292.82,293.7,292.75,293.21,16866.0,277.0663,277.8989,277.0001,277.4353,16866.0
2019-07-02 14:30:00,293.22,293.39,292.55,292.59,16323.0,277.4448,277.6056,276.8108,276.8487,16323.0
2019-07-02 15:00:00,292.56,292.73,292.02,292.43,20365.0,276.8203,276.9811,276.3093,276.6973,20365.0
2019-07-02 15:30:00,292.54,293.39,292.29,293.09,66557.0,276.8014,277.6056,276.5648,277.3218,66557.0
2019-07-03 09:30:00,293.8,295.83,293.8,294.72,29066.0,277.9936,279.9144,277.9936,278.8641,29066.0
2019-07-03 10:00:00,294.72,296.16,294.68,295.79,18270.0,278.8641,280.2266,278.8262,279.8765,18270.0
2019-07-03 10:30:00,295.91,296.12,295.02,295.34,17498.0,279.9901,280.1888,279.1479,279.4507,17498.0
2019-07-03 11:00:00,295.36,296.15,294.51,294.98,16894.0,279.4696,280.2171,278.6654,279.1101,16894.0
2019-07-03 11:30:00,295.18,296.04,295.11,295.5,14776.0,279.2993,280.1131,279.2331,279.6021,14776.0
2019-07-03 12:00:00,295.56,295.56,294.59,295.36,24924.0,279.6589,279.6589,278.7411,279.4696,24924.0
2019-07-03 12:30:00,295.42,296.1,295.21,296.04,32416.0,279.5264,280.1698,279.3277,280.1131,32416.0
2019-07-05 09:30:00,296.36,297.64,295.02,296.09,33482.0,280.4158,281.627,279.1479,280.1604,33482.0
2019-07-05 10:00:00,295.97,297.26,295.76,296.67,15198.0,280.0468,281.2674,279.8481,280.7092,15198.0
2019-07-05 10:30:00,296.56,296.56,292.53,293.04,34903.0,280.6051,280.6051,276.7919,277.2745,34903.0
2019-07-05 11:00:00,292.57,293.97,292.24,293.65,9011.0,276.8297,278.1544,276.5175,277.8516,9011.0
2019-07-05 11:30:00,293.69,294.11,292.43,292.81,7323.0,277.8895,278.2869,276.6973,277.0568,7323.0
2019-07-05 12:00:00,292.83,292.87,292.43,292.6,7530.0,277.0758,277.1136,276.6973,276.8581,7530.0
2019-07-05 12:30:00,292.65,293.55,292.48,292.48,8925.0,276.9054,277.757,276.7446,276.7446,8925.0
2019-07-05 13:00:00,292.57,293.16,292.3,292.83,9456.0,276.8297,277.388,276.5743,277.0758,9456.0
2019-07-05 13:30:00,292.98,293.21,292.76,293.03,6888.0,277.2177,277.4353,277.0095,277.265,6888.0
2019-07-05 14:00:00,292.97,293.49,292.59,293.18,8153.0,277.2082,277.7002,276.8487,277.4069,8153.0
2019-07-05 14:30:00,293.17,293.9,293.17,293.69,12251.0,277.3975,278.0882,277.3975,277.8895,12251.0
2019-07-05 15:00:00,293.76,294.67,293.43,294.45,9278.0,277.9557,278.8168,277.6435,278.6086,9278.0
2019-07-05 15:30:00,294.64,295.51,294.35,295.37,38502.0,278.7884,279.6116,278.514,279.4791,38502.0
2019-07-08 09:30:00,293.15,293.5,288.45,289.08,23480.0,277.3785,277.7097,272.9314,273.5275,23480.0
2019-07-08 10:00:00,289.16,289.23,286.77,287.75,23742.0,273.6032,273.6694,271.3418,272.2691,23742.0
2019-07-08 10:30:00,287.74,289.25,287.53,289.25,17978.0,272.2596,273.6884,272.0609,273.6884,17978.0
2019-07-08 11:00:00,289.27,290.62,288.41,289.09,31359.0,273.7073,274.9847,272.8936,273.537,31359.0
2019-07-08 11:30:00,289.09,289.36,288.58,288.67,9220.0,273.537,273.7924,273.0544,273.1396,9220.0
2019-07-08 12:00:00,288.63,288.63,287.98,288.08,6357.0,273.1017,273.1017,272.4867,272.5813,6357.0
2019-07-08 12:30:00,288.09,288.74,287.66,288.56,19545.0,272.5908,273.2058,272.1839,273.0355,19545.0
2019-07-08 13:00:00,288.66,290.06,288.39,290.0,7803.0,273.1301,274.4548,272.8746,274.398,7803.0
2019-07-08 13:30:00,290.07,290.77,289.31,289.78,20121.0,274.4642,275.1266,273.7451,274.1898,20121.0
2019-07-08 14:00:00,289.72,290.39,289.2,289.21,11928.0,274.1331,274.767,273.641,273.6505,11928.0
2019-07-08 14:30:00,289.32,289.43,289.05,289.05,12806.0,273.7546,273.8587,273.4991,273.4991,12806.0
2019-07-08 15:00:00,289.08,290.05,289.08,289.67,10950.0,273.5275,274.4453,273.5275,274.0858,10950.0
2019-07-08 15:30:00,289.59,289.89,289.26,289.69,35227.0,274.0101,274.2939,273.6978,274.1047,35227.0
2019-07-09 09:30:00,289.35,291.36,287.91,290.11,15123.0,273.783,275.6848,272.4205,274.5021,15123.0
2019-07-09 10:00:00,290.05,290.18,289.56,290.18,16455.0,274.4453,274.5683,273.9817,274.5683,16455.0
2019-07-09 10:30:00,290.19,290.64,290.07,290.13,19374.0,274.5778,275.0036,274.4642,274.521,19374.0
2019-07-09 11:00:00,290.01,290.42,289.68,290.19,69883.0,274.4075,274.7954,274.0952,274.5778,69883.0
2019-07-09 11:30:00,290.19,291.13,289.75,290.79,25913.0,274.5778,275.4672,274.1615,275.1455,25913.0
2019-07-09 12:00:00,290.66,291.47,290.63,291.02,12008.0,275.0225,275.7889,274.9941,275.3631,12008.0
2019-07-09 12:30:00,291.27,291.54,291.05,291.13,8023.0,275.5997,275.8552,275.3915,275.4672,8023.0
2019-07-09 13:00:00,291.24,291.32,290.52,290.59,15300.0,275.5713,275.647,274.89,274.9563,15300.0
2019-07-09 13:30:00,290.56,290.59,290.13,290.39,7300.0,274.9279,274.9563,274.521,274.767,7300.0
2019-07-09 14:00:00,290.53,290.9,290.37,290.71,9539.0,274.8995,275.2496,274.7481,275.0698,9539.0
2019-07-09 14:30:00,290.75,290.93,290.53,290.86,10623.0,275.1077,275.278,274.8995,275.2117,10623.0
2019-07-09 15:00:00,290.85,290.95,290.4,290.69,18404.0,275.2023,275.2969,274.7765,275.0509,18404.0
2019-07-09 15:30:00,290.69,291.02,290.41,291.0,41147.0,275.0509,275.3631,274.786,275.3442,41147.0
2019-07-10 09:30:00,292.58,293.48,292.16,292.55,33365.0,276.8392,277.6908,276.4418,276.8108,33365.0
2019-07-10 10:00:00,292.77,292.82,291.42,291.42,51659.0,277.019,277.0663,275.7416,275.7416,51659.0
2019-07-10 10:30:00,291.61,293.22,291.33,292.75,30196.0,275.9214,277.4448,275.6565,277.0001,30196.0
2019-07-10 11:00:00,292.97,293.49,292.6,293.0,14022.0,277.2082,277.7002,276.8581,277.2366,14022.0
2019-07-10 11:30:00,292.82,292.95,291.85,291.98,26516.0,277.0663,277.1893,276.1485,276.2715,26516.0
2019-07-10 12:00:00,291.98,292.0,290.69,291.06,50674.0,276.2715,276.2904,275.0509,275.401,50674.0
2019-07-10 12:30:00,291.03,291.51,290.12,291.36,33222.0,275.3726,275.8268,274.5116,275.6848,33222.0
2019-07-10 13:00:00,291.53,291.54,290.63,291.46,15390.0,275.8457,275.8552,274.9941,275.7795,15390.0
2019-07-10 13:30:00,291.36,291.58,290.7,290.7,13014.0,275.6848,275.893,275.0603,275.0603,13014.0
2019-07-10 14:00:00,290.84,291.45,290.68,291.25,20315.0,275.1928,275.77,275.0414,275.5808,20315.0
2019-07-10 14:30:00,291.29,291.37,290.39,290.91,15984.0,275.6186,275.6943,274.767,275.2591,15984.0
2019-07-10 15:00:00,290.82,291.66,290.78,291.51,11812.0,275.1739,275.9687,275.136,275.8268,11812.0
2019-07-10 15:30:00,291.61,291.79,291.25,291.44,28100.0,275.9214,276.0917,275.5808,275.7605,28100.0
2019-07-11 09:30:00,292.55,293.38,291.82,292.78,21144.0,276.8108,277.5962,276.1201,277.0284,21144.0
2019-07-11 10:00:00,292.78,294.23,292.57,294.03,21191.0,277.0284,278.4004,276.8297,278.2112,21191.0
2019-07-11 10:30:00,294.13,294.74,293.66,294.69,20432.0,278.3058,278.883,277.8611,278.8357,20432.0
2019-07-11 11:00:00,294.46,295.65,294.39,295.18,10600.0,278.6181,279.744,278.5518,279.2993,10600.0
2019-07-11 11:30:00,295.03,295.39,294.85,295.17,12982.0,279.1574,279.498,278.9871,279.2899,12982.0
2019-07-11 12:00:00,295.32,295.32,294.43,294.57,18742.0,279.4318,279.4318,278.5897,278.7221,18742.0
2019-07-11 12:30:00,294.39,294.72,294.39,294.61,7504.0,278.5518,278.8641,278.5518,278.76,7504.0
2019-07-11 13:00:00,294.62,294.72,293.47,293.64,17192.0,278.7695,278.8641,277.6813,277.8422,17192.0
2019-07-11 13:30:00,293.66,293.84,292.89,293.27,21661.0,277.8611,278.0314,277.1325,277.4921,21661.0
2019-07-11 14:00:00,293.22,293.94,293.22,293.84,14442.0,277.4448,278.126,277.4448,278.0314,14442.0
2019-07-11 14:30:00,293.84,294.07,293.47,294.07,40280.0,278.0314,278.249,277.6813,278.249,40280.0
2019-07-11 15:00:00,294.07,294.52,293.62,294.08,20880.0,278.249,278.6748,277.8233,278.2585,20880.0
2019-07-11 15:30:00,294.08,294.53,293.5,294.47,36087.0,278.2585,278.6843,277.7097,278.6275,36087.0
2019-07-12 09:30:00,295.66,295.91,293.84,294.05,12676.0,279.7535,279.9901,278.0314,278.2301,12676.0
2019-07-12 10:00:00,294.07,294.87,293.8,294.45,7866.0,278.249,279.006,277.9936,278.6086,7866.0
2019-07-12 10:30:00,294.49,295.16,293.93,294.78,4112.0,278.6464,279.2804,278.1166,278.9208,4112.0
2019-07-12 11:00:00,294.81,295.25,294.43,294.87,49035.0,278.9492,279.3656,278.5897,279.006,49035.0
2019-07-12 11:30:00,295.02,295.19,294.48,294.78,11547.0,279.1479,279.3088,278.637,278.9208,11547.0
2019-07-12 12:00:00,294.86,295.17,294.21,294.21,11200.0,278.9965,279.2899,278.3815,278.3815,11200.0
2019-07-12 12:30:00,294.3,294.45,294.03,294.12,19368.0,278.4667,278.6086,278.2112,278.2964,19368.0
2019-07-12 13:00:00,294.02,294.3,293.98,294.19,3887.0,278.2017,278.4667,278.1639,278.3626,3887.0
2019-07-12 13:30:00,294.13,294.83,294.12,294.63,7537.0,278.3058,278.9682,278.2964,278.7789,7537.0
2019-07-12 14:00:00,294.51,294.87,294.13,294.29,24689.0,278.6654,279.006,278.3058,278.4572,24689.0
2019-07-12 14:30:00,294.44,295.55,294.44,295.55,7336.0,278.5991,279.6494,278.5991,279.6494,7336.0
2019-07-12 15:00:00,295.61,296.23,295.35,295.74,13082.0,279.7062,280.2928,279.4602,279.8292,13082.0
2019-07-12 15:30:00,295.95,296.6,295.84,296.6,20250.0,280.0279,280.6429,279.9238,280.6429,20250.0
2019-07-15 09:30:00,295.98,296.0,294.03,295.56,14962.0,280.0563,280.0752,278.2112,279.6589,14962.0
2019-07-15 10:00:00,295.46,296.51,295.33,295.6,11081.0,279.5643,280.5578,279.4413,279.6967,11081.0
2019-07-15 10:30:00,295.65,295.7,294.38,294.38,8979.0,279.744,279.7913,278.5424,278.5424,8979.0
2019-07-15 11:00:00,294.34,294.7,294.07,294.59,8813.0,278.5045,278.8451,278.249,278.7411,8813.0
2019-07-15 11:30:00,294.62,294.62,293.73,293.73,5244.0,278.7695,278.7695,277.9273,277.9273,5244.0
2019-07-15 12:00:00,293.72,294.21,293.59,293.69,9203.0,277.9179,278.3815,277.7949,277.8895,9203.0
2019-07-15 12:30:00,293.83,294.03,293.47,293.51,5853.0,278.022,278.2112,277.6813,277.7192,5853.0
2019-07-15 13:00:00,293.61,293.66,293.13,293.46,6120.0,277.8138,277.8611,277.3596,277.6719,6120.0
2019-07-15 13:30:00,293.61,294.84,293.49,294.31,11322.0,277.8138,278.9776,277.7002,278.4761,11322.0
2019-07-15 14:00:00,294.25,295.15,294.16,294.54,29308.0,278.4194,279.2709,278.3342,278.6938,29308.0
2019-07-15 14:30:00,294.51,294.67,294.06,294.49,7890.0,278.6654,278.8168,278.2396,278.6464,7890.0
2019-07-15 15:00:00,294.52,294.58,293.77,294.17,14467.0,278.6748,278.7316,277.9652,278.3437,14467.0
2019-07-15 15:30:00,294.09,294.84,293.93,294.1,38601.0,278.268,278.9776,278.1166,278.2774,38601.0
2019-07-16 09:30:00,291.4,291.4,279.76,281.1,96356.0,275.7227,275.7227,264.7089,265.9768,96356.0
2019-07-16 10:00:00,281.11,282.25,280.4,281.74,34526.0,265.9863,267.065,265.3145,266.5824,34526.0
2019-07-16 10:30:00,281.74,283.15,280.53,283.15,23321.0,266.5824,267.9165,265.4375,267.9165,23321.0
2019-07-16 11:00:00,283.42,284.1,282.71,282.99,16403.0,268.172,268.8154,267.5002,267.7651,16403.0
2019-07-16 11:30:00,283.06,283.81,282.97,283.11,11345.0,267.8314,268.541,267.7462,267.8787,11345.0
2019-07-16 12:00:00,283.54,284.46,283.23,284.32,17888.0,268.2856,269.1561,267.9922,269.0236,17888.0
2019-07-16 12:30:00,284.32,284.77,283.8,284.52,9975.0,269.0236,269.4494,268.5316,269.2128,9975.0
2019-07-16 13:00:00,284.63,285.18,284.51,285.18,22872.0,269.3169,269.8373,269.2034,269.8373,22872.0
2019-07-16 13:30:00,285.23,285.49,284.1,284.13,12875.0,269.8846,270.1306,268.8154,268.8438,12875.0
2019-07-16 14:00:00,284.13,284.2,283.75,283.86,10019.0,268.8438,268.91,268.4843,268.5883,10019.0
2019-07-16 14:30:00,283.85,284.58,283.57,284.31,9616.0,268.5789,269.2696,268.3139,269.0141,9616.0
2019-07-16 15:00:00,284.33,284.7,283.22,283.67,20997.0,269.0331,269.3831,267.9828,268.4086,20997.0
2019-07-16 15:30:00,283.61,284.12,283.02,283.07,45515.0,268.3518,268.8344,267.7935,267.8408,45515.0
2019-07-17 09:30:00,282.18,283.53,282.13,283.0,24361.0,266.9987,268.2761,266.9514,267.7746,24361.0
2019-07-17 10:00:00,283.09,284.26,282.8,283.72,19452.0,267.8598,268.9668,267.5854,268.4559,19452.0
2019-07-17 10:30:00,283.88,285.22,283.62,285.22,9548.0,268.6073,269.8752,268.3613,269.8752,9548.0
2019-07-17 11:00:00,285.35,286.33,285.35,285.66,14603.0,269.9982,270.9255,269.9982,270.2915,14603.0
2019-07-17 11:30:00,285.75,285.78,285.3,285.3,9505.0,270.3767,270.405,269.9509,269.9509,9505.0
2019-07-17 12:00:00,284.94,285.41,284.81,285.26,14144.0,269.6102,270.055,269.4872,269.913,14144.0
2019-07-17 12:30:00,285.07,285.08,284.52,284.75,6742.0,269.7332,269.7427,269.2128,269.4305,6742.0
2019-07-17 13:00:00,284.7,284.72,283.96,284.57,9971.0,269.3831,269.4021,268.683,269.2601,9971.0
2019-07-17 13:30:00,284.67,284.97,284.47,284.69,7241.0,269.3548,269.6386,269.1655,269.3737,7241.0
2019-07-17 14:00:00,284.7,284.7,283.47,283.5,10007.0,269.3831,269.3831,268.2193,268.2477,10007.0
2019-07-17 14:30:00,283.46,283.96,283.16,283.72,9260.0,268.2099,268.683,267.926,268.4559,9260.0
2019-07-17 15:00:00,283.65,283.77,283.3,283.41,10927.0,268.3896,268.5032,268.0585,268.1626,10927.0
2019-07-17 15:30:00,283.39,284.07,282.64,282.64,46455.0,268.1436,268.787,267.434,267.434,46455.0
2019-07-18 09:30:00,283.71,285.85,283.71,283.77,6483.0,268.4464,270.4713,268.4464,268.5032,6483.0
2019-07-18 10:00:00,283.81,285.0,283.02,284.46,7400.0,268.541,269.667,267.7935,269.1561,7400.0
2019-07-18 10:30:00,284.47,286.25,284.47,285.22,11547.0,269.1655,270.8498,269.1655,269.8752,11547.0
2019-07-18 11:00:00,285.13,285.62,284.84,285.17,13337.0,269.79,270.2537,269.5156,269.8279,13337.0
2019-07-18 11:30:00,285.27,285.27,284.11,284.75,5984.0,269.9225,269.9225,268.8249,269.4305,5984.0
2019-07-18 12:00:00,284.7,285.74,284.69,285.48,4135.0,269.3831,270.3672,269.3737,270.1212,4135.0
2019-07-18 12:30:00,285.67,285.82,285.32,285.66,6469.0,270.301,270.4429,269.9698,270.2915,6469.0
2019-07-18 13:00:00,285.73,286.1,285.62,285.62,10100.0,270.3577,270.7078,270.2537,270.2537,10100.0
2019-07-18 13:30:00,285.67,285.68,284.91,285.54,5800.0,270.301,270.3104,269.5819,270.178,5800.0
2019-07-18 14:00:00,285.36,285.57,284.76,284.76,9307.0,270.0076,270.2063,269.4399,269.4399,9307.0
2019-07-18 14:30:00,284.75,285.8,284.74,285.5,12389.0,269.4305,270.424,269.421,270.1401,12389.0
2019-07-18 15:00:00,285.48,285.77,285.11,285.42,16427.0,270.1212,270.3956,269.7711,270.0644,16427.0
2019-07-18 15:30:00,285.45,285.91,284.73,285.68,37931.0,270.0928,270.5281,269.4115,270.3104,37931.0
2019-07-19 09:30:00,285.94,287.88,285.94,287.23,9630.0,270.5564,272.3921,270.5564,271.777,9630.0
2019-07-19 10:00:00,286.94,287.53,285.42,285.56,10915.0,271.5026,272.0609,270.0644,270.1969,10915.0
2019-07-19 10:30:00,285.72,286.02,284.65,285.74,10025.0,270.3483,270.6321,269.3358,270.3672,10025.0
2019-07-19 11:00:00,285.94,286.1,285.26,285.45,5723.0,270.5564,270.7078,269.913,270.0928,5723.0
2019-07-19 11:30:00,285.54,285.74,284.54,285.4,6263.0,270.178,270.3672,269.2318,270.0455,6263.0
2019-07-19 12:00:00,285.41,285.86,284.87,285.22,9338.0,270.055,270.4807,269.544,269.8752,9338.0
2019-07-19 12:30:00,285.25,285.31,284.83,284.88,4812.0,269.9036,269.9603,269.5062,269.5535,4812.0
2019-07-19 13:00:00,284.96,285.12,284.7,284.82,6347.0,269.6292,269.7806,269.3831,269.4967,6347.0
2019-07-19 13:30:00,284.7,284.77,283.79,283.79,7600.0,269.3831,269.4494,268.5221,268.5221,7600.0
2019-07-19 14:00:00,283.84,284.31,282.47,282.56,11896.0,268.5694,269.0141,267.2731,267.3583,11896.0
2019-07-19 14:30:00,282.55,282.83,281.7,282.56,15701.0,267.3488,267.6138,266.5445,267.3583,15701.0
2019-07-19 15:00:00,282.54,282.54,279.98,279.98,24548.0,267.3394,267.3394,264.9171,264.9171,24548.0
2019-07-19 15:30:00,279.93,281.52,279.56,279.73,115109.0,264.8698,266.3742,264.5197,264.6805,115109.0
2019-07-22 09:30:00,279.98,282.7,278.75,282.65,17967.0,264.9171,267.4907,263.7533,267.4434,17967.0
2019-07-22 10:00:00,282.41,282.69,281.8,282.6,9344.0,267.2164,267.4813,266.6392,267.3961,9344.0
2019-07-22 10:30:00,282.73,283.13,281.6,282.3,15495.0,267.5191,267.8976,266.4499,267.1123,15495.0
2019-07-22 11:00:00,282.28,282.28,280.52,281.23,13597.0,267.0933,267.0933,265.428,266.0998,13597.0
2019-07-22 11:30:00,281.35,281.58,280.74,281.54,12402.0,266.2134,266.431,265.6362,266.3932,12402.0
2019-07-22 12:00:00,281.59,282.57,281.34,282.37,12773.0,266.4405,267.3677,266.2039,267.1785,12773.0
2019-07-22 12:30:00,282.33,282.33,281.69,281.9,14159.0,267.1407,267.1407,266.5351,266.7338,14159.0
2019-07-22 13:00:00,281.82,282.05,281.64,281.72,10974.0,266.6581,266.8757,266.4878,266.5635,10974.0
2019-07-22 13:30:00,281.98,282.63,281.83,282.37,14072.0,266.8095,267.4245,266.6676,267.1785,14072.0
2019-07-22 14:00:00,282.3,282.73,282.14,282.48,10269.0,267.1123,267.5191,266.9609,267.2826,10269.0
2019-07-22 14:30:00,282.31,282.42,281.68,282.04,6129.0,267.1217,267.2258,266.5256,266.8663,6129.0
2019-07-22 15:00:00,282.01,282.48,281.31,281.51,11653.0,266.8379,267.2826,266.1755,266.3648,11653.0
2019-07-22 15:30:00,281.45,281.45,280.39,280.77,30658.0,266.308,266.308,265.305,265.6646,30658.0
2019-07-23 09:30:00,282.23,283.54,280.42,280.97,6295.0,267.046,268.2856,265.3334,265.8538,6295.0
2019-07-23 10:00:00,280.6,280.97,279.18,279.96,19049.0,265.5037,265.8538,264.1601,264.8982,19049.0
2019-07-23 10:30:00,279.97,280.38,278.57,278.7,7519.0,264.9076,265.2956,263.5829,263.7059,7519.0
2019-07-23 11:00:00,278.77,278.77,277.93,278.56,10718.0,263.7722,263.7722,262.9774,263.5735,10718.0
2019-07-23 11:30:00,278.5,278.67,278.02,278.31,9948.0,263.5167,263.6776,263.0625,263.3369,9948.0
2019-07-23 12:00:00,278.41,279.4,278.4,279.18,7101.0,263.4316,264.3683,263.4221,264.1601,7101.0
2019-07-23 12:30:00,279.01,279.01,277.95,278.16,6787.0,263.9993,263.9993,262.9963,263.195,6787.0
2019-07-23 13:00:00,278.16,278.25,277.55,277.55,7668.0,263.195,263.2802,262.6178,262.6178,7668.0
2019-07-23 13:30:00,277.56,278.53,277.33,278.53,7208.0,262.6273,263.5451,262.4097,263.5451,7208.0
2019-07-23 14:00:00,278.64,278.64,277.43,277.44,10809.0,263.6492,263.6492,262.5043,262.5137,10809.0
2019-07-23 14:30:00,277.59,277.76,276.71,277.45,21432.0,262.6557,262.8165,261.823,262.5232,21432.0
2019-07-23 15:00:00,277.42,277.89,277.39,277.73,20196.0,262.4948,262.9395,262.4664,262.7881,20196.0
2019-07-23 15:30:00,277.77,278.11,277.37,277.97,35694.0,262.826,263.1477,262.4475,263.0152,35694.0
2019-07-24 09:30:00,276.87,277.08,273.61,274.61,23507.0,261.9744,262.1731,258.8898,259.836,23507.0
2019-07-24 10:00:00,274.22,275.85,274.11,274.61,59743.0,259.467,261.0093,259.3629,259.836,59743.0
2019-07-24 10:30:00,274.63,275.78,274.22,275.48,28517.0,259.8549,260.943,259.467,260.6592,28517.0
2019-07-24 11:00:00,275.43,275.53,274.63,274.94,17406.0,260.6119,260.7065,259.8549,260.1482,17406.0
2019-07-24 11:30:00,274.71,275.83,274.5,275.67,18974.0,259.9306,260.9904,259.7319,260.839,18974.0
2019-07-24 12:00:00,275.74,276.23,275.58,275.72,15750.0,260.9052,261.3688,260.7538,260.8863,15750.0
2019-07-24 12:30:00,275.76,277.14,275.76,277.13,15541.0,260.9241,262.2299,260.9241,262.2204,15541.0
2019-07-24 13:00:00,277.24,277.75,277.24,277.71,14236.0,262.3245,262.8071,262.3245,262.7692,14236.0
2019-07-24 13:30:00,277.78,278.24,277.56,278.22,11601.0,262.8354,263.2707,262.6273,263.2518,11601.0
2019-07-24 14:00:00,278.35,278.74,277.79,278.44,14527.0,263.3748,263.7438,262.8449,263.4599,14527.0
2019-07-24 14:30:00,278.51,278.63,277.84,278.31,11379.0,263.5262,263.6397,262.8922,263.3369,11379.0
2019-07-24 15:00:00,278.31,278.79,278.09,278.71,15559.0,263.3369,263.7911,263.1288,263.7154,15559.0
2019-07-24 15:30:00,278.73,278.85,277.94,278.85,61017.0,263.7343,263.8479,262.9868,263.8479,61017.0
2019-07-25 09:30:00,278.87,280.61,278.82,279.73,15799.0,263.8668,265.5132,263.8195,264.6805,15799.0
2019-07-25 10:00:00,279.28,279.57,278.26,278.49,6817.0,264.2547,264.5291,263.2896,263.5072,6817.0
2019-07-25 10:30:00,278.74,279.66,278.44,279.53,7672.0,263.7438,264.6143,263.4599,264.4913,7672.0
2019-07-25 11:00:00,279.43,279.67,278.25,279.05,5475.0,264.3967,264.6238,263.2802,264.0371,5475.0
2019-07-25 11:30:00,278.91,279.09,278.06,278.13,5265.0,263.9047,264.075,263.1004,263.1666,5265.0
2019-07-25 12:00:00,278.09,278.8,277.85,278.64,8005.0,263.1288,263.8006,262.9017,263.6492,8005.0
2019-07-25 12:30:00,278.55,278.57,277.19,277.62,9896.0,263.564,263.5829,262.2772,262.6841,9896.0
2019-07-25 13:00:00,277.64,277.71,277.08,277.48,7041.0,262.703,262.7692,262.1731,262.5516,7041.0
2019-07-25 13:30:00,277.61,277.64,277.12,277.49,6809.0,262.6746,262.703,262.211,262.561,6809.0
2019-07-25 14:00:00,277.51,278.29,277.46,277.98,8667.0,262.58,263.318,262.5327,263.0247,8667.0
2019-07-25 14:30:00,278.03,278.47,277.71,277.91,10588.0,263.072,263.4883,262.7692,262.9585,10588.0
2019-07-25 15:00:00,277.88,278.03,277.13,277.93,8434.0,262.9301,263.072,262.2204,262.9774,8434.0
2019-07-25 15:30:00,277.93,278.57,277.23,277.83,25987.0,262.9774,263.5829,262.315,262.8828,25987.0
2019-07-26 09:30:00,278.87,281.32,278.36,281.25,7713.0,263.8668,266.185,263.3842,266.1188,7713.0
2019-07-26 10:00:00,281.2,281.77,280.68,280.91,7357.0,266.0714,266.6108,265.5794,265.7971,7357.0
2019-07-26 10:30:00,280.86,281.29,280.59,281.29,11348.0,265.7497,266.1566,265.4943,266.1566,11348.0
2019-07-26 11:00:00,281.47,281.84,281.08,281.19,7028.0,266.3269,266.677,265.9579,266.062,7028.0
2019-07-26 11:30:00,281.28,282.0,281.2,281.68,6578.0,266.1471,266.8284,266.0714,266.5256,6578.0
2019-07-26 12:00:00,281.72,282.1,281.63,281.69,7550.0,266.5635,266.923,266.4783,266.5351,7550.0
2019-07-26 12:30:00,281.65,281.92,281.64,281.87,3506.0,266.4972,266.7527,266.4878,266.7054,3506.0
2019-07-26 13:00:00,281.85,282.24,281.75,281.95,8280.0,266.6865,267.0555,266.5919,266.7811,8280.0
2019-07-26 13:30:00,281.74,283.15,281.61,282.99,17014.0,266.5824,267.9165,266.4594,267.7651,17014.0
2019-07-26 14:00:00,282.99,283.08,282.39,283.07,16321.0,267.7651,267.8503,267.1974,267.8408,16321.0
2019-07-26 14:30:00,283.13,283.72,282.94,283.72,13912.0,267.8976,268.4559,267.7178,268.4559,13912.0
2019-07-26 15:00:00,283.71,283.72,283.27,283.58,9609.0,268.4464,268.4559,268.0301,268.3234,9609.0
2019-07-26 15:30:00,283.6,283.89,283.26,283.66,29645.0,268.3423,268.6167,268.0206,268.3991,29645.0
2019-07-29 09:30:00,283.78,284.56,280.79,281.26,13570.0,268.5126,269.2507,265.6835,266.1282,13570.0
2019-07-29 10:00:00,281.26,282.6,281.06,281.64,11724.0,266.1282,267.3961,265.939,266.4878,11724.0
2019-07-29 10:30:00,281.52,282.07,281.52,281.67,6026.0,266.3742,266.8946,266.3742,266.5162,6026.0
2019-07-29 11:00:00,281.69,282.35,281.5,282.31,13342.0,266.5351,267.1596,266.3553,267.1217,13342.0
2019-07-29 11:30:00,282.71,283.25,282.71,282.92,6468.0,267.5002,268.0112,267.5002,267.6989,6468.0
2019-07-29 12:00:00,282.92,282.92,281.94,282.42,4320.0,267.6989,267.6989,266.7716,267.2258,4320.0
2019-07-29 12:30:00,282.28,282.42,281.68,282.3,5200.0,267.0933,267.2258,266.5256,267.1123,5200.0
2019-07-29 13:00:00,282.41,282.52,281.65,281.73,5161.0,267.2164,267.3204,266.4972,266.5729,5161.0
2019-07-29 13:30:00,281.62,282.19,281.55,281.88,6105.0,266.4689,267.0082,266.4026,266.7149,6105.0
2019-07-29 14:00:00,282.06,282.49,281.89,281.97,3124.0,266.8852,267.292,266.7243,266.8,3124.0
2019-07-29 14:30:00,282.26,282.28,281.54,281.93,5588.0,267.0744,267.0933,266.3932,266.7622,5588.0
2019-07-29 15:00:00,281.7,281.98,281.44,281.85,6707.0,266.5445,266.8095,266.2985,266.6865,6707.0
2019-07-29 15:30:00,282.01,282.71,281.71,282.1,33787.0,266.8379,267.5002,266.554,266.923,33787.0
2019-07-30 09:30:00,280.71,281.73,279.49,280.67,11516.0,265.6078,266.5729,264.4534,265.57,11516.0
2019-07-30 10:00:00,280.4,280.65,278.27,278.46,11773.0,265.3145,265.551,263.2991,263.4789,11773.0
2019-07-30 10:30:00,278.48,278.62,277.42,277.9,12973.0,263.4978,263.6303,262.4948,262.949,12973.0
2019-07-30 11:00:00,277.9,278.05,276.84,277.02,13222.0,262.949,263.0909,261.946,262.1163,13222.0
2019-07-30 11:30:00,277.12,277.25,276.32,276.4,10344.0,262.211,262.334,261.454,261.5297,10344.0
2019-07-30 12:00:00,276.32,276.38,275.59,275.68,11253.0,261.454,261.5108,260.7633,260.8484,11253.0
2019-07-30 12:30:00,275.77,275.77,275.0,275.1,7563.0,260.9336,260.9336,260.205,260.2996,7563.0
2019-07-30 13:00:00,275.29,276.1,275.18,276.0,16657.0,260.4794,261.2458,260.3753,261.1512,16657.0
2019-07-30 13:30:00,276.0,276.31,275.91,276.31,18196.0,261.1512,261.4445,261.0661,261.4445,18196.0
2019-07-30 14:00:00,276.14,277.41,276.13,277.26,17993.0,261.2837,262.4854,261.2742,262.3434,17993.0
2019-07-30 14:30:00,277.26,277.43,276.92,276.98,17923.0,262.3434,262.5043,262.0217,262.0785,17923.0
2019-07-30 15:00:00,277.03,277.03,276.18,276.32,20464.0,262.1258,262.1258,261.3215,261.454,20464.0
2019-07-30 15:30:00,276.22,276.53,275.74,276.53,26091.0,261.3594,261.6527,260.9052,261.6527,26091.0
2019-07-31 09:30:00,276.43,279.8,276.43,279.29,10648.0,261.5581,264.7468,261.5581,264.2642,10648.0
2019-07-31 10:00:00,279.15,280.37,278.79,280.19,34215.0,264.1317,265.2861,263.7911,265.1158,34215.0
2019-07-31 10:30:00,280.2,281.01,280.02,280.89,8218.0,265.1252,265.8917,264.9549,265.7781,8218.0
2019-07-31 11:00:00,280.9,281.56,280.68,281.25,14699.0,265.7876,266.4121,265.5794,266.1188,14699.0
2019-07-31 11:30:00,281.35,281.85,280.75,281.36,10342.0,266.2134,266.6865,265.6457,266.2228,10342.0
2019-07-31 12:00:00,281.36,281.59,281.18,281.22,5966.0,266.2228,266.4405,266.0525,266.0904,5966.0
2019-07-31 12:30:00,281.32,281.78,281.13,281.55,11368.0,266.185,266.6202,266.0052,266.4026,11368.0
2019-07-31 13:00:00,281.64,281.68,281.16,281.29,8955.0,266.4878,266.5256,266.0336,266.1566,8955.0
2019-07-31 13:30:00,281.22,281.51,280.67,281.19,13648.0,266.0904,266.3648,265.57,266.062,13648.0
2019-07-31 14:00:00,280.94,281.38,280.5,280.74,11293.0,265.8254,266.2418,265.4091,265.6362,11293.0
2019-07-31 14:30:00,280.74,280.89,276.51,278.23,27301.0,265.6362,265.7781,261.6338,263.2612,27301.0
2019-07-31 15:00:00,278.06,279.53,277.89,279.19,21822.0,263.1004,264.4913,262.9395,264.1696,21822.0
2019-07-31 15:30:00,279.2,279.2,277.26,277.3,50041.0,264.179,264.179,262.3434,262.3813,50041.0
2019-08-01 09:30:00,277.24,280.49,277.24,279.82,10501.0,262.3245,265.3996,262.3245,264.7657,10501.0
2019-08-01 10:00:00,279.97,280.03,278.65,279.93,8367.0,264.9076,264.9644,263.6586,264.8698,8367.0
2019-08-01 10:30:00,280.14,281.44,280.09,280.92,7840.0,265.0685,266.2985,265.0212,265.8065,7840.0
2019-08-01 11:00:00,280.94,282.4,280.57,282.37,13391.0,265.8254,267.2069,265.4753,267.1785,13391.0
2019-08-01 11:30:00,282.28,282.28,280.91,280.91,6009.0,267.0933,267.0933,265.7971,265.7971,6009.0
2019-08-01 12:00:00,280.8,281.8,280.54,281.79,5098.0,265.693,266.6392,265.447,266.6297,5098.0
2019-08-01 12:30:00,281.79,282.03,281.63,281.84,8568.0,266.6297,266.8568,266.4783,266.677,8568.0
2019-08-01 13:00:00,281.58,281.81,279.29,279.43,8857.0,266.431,266.6486,264.2642,264.3967,8857.0
2019-08-01 13:30:00,279.42,280.42,277.88,279.02,16131.0,264.3872,265.3334,262.9301,264.0087,16131.0
2019-08-01 14:00:00,279.27,279.28,277.4,278.12,13521.0,264.2453,264.2547,262.4759,263.1572,13521.0
2019-08-01 14:30:00,277.92,278.97,277.39,278.28,10856.0,262.9679,263.9614,262.4664,263.3085,10856.0
2019-08-01 15:00:00,278.35,279.96,277.77,279.62,26421.0,263.3748,264.8982,262.826,264.5765,26421.0
2019-08-01 15:30:00,279.56,280.34,278.74,279.43,44609.0,264.5197,265.2577,263.7438,264.3967,44609.0
2019-08-02 09:30:00,279.61,279.89,277.82,279.36,17828.0,264.567,264.8319,262.8733,264.3304,17828.0
2019-08-02 10:00:00,278.69,278.99,277.26,277.9,10573.0,263.6965,263.9803,262.3434,262.949,10573.0
2019-08-02 10:30:00,278.09,278.09,276.55,276.8,20200.0,263.1288,263.1288,261.6716,261.9082,20200.0
2019-08-02 11:00:00,276.6,277.14,276.0,276.32,16991.0,261.7189,262.2299,261.1512,261.454,16991.0
2019-08-02 11:30:00,276.41,278.18,276.41,277.73,16426.0,261.5392,263.2139,261.5392,262.7881,16426.0
2019-08-02 12:00:00,277.99,278.79,277.55,278.56,9657.0,263.0341,263.7911,262.6178,263.5735,9657.0
2019-08-02 12:30:00,278.94,279.11,277.2,277.44,9390.0,263.933,264.0939,262.2866,262.5137,9390.0
2019-08-02 13:00:00,277.17,277.41,276.81,277.03,7003.0,262.2583,262.4854,261.9176,262.1258,7003.0
2019-08-02 13:30:00,277.13,277.82,275.76,277.27,7567.0,262.2204,262.8733,260.9241,262.3529,7567.0
2019-08-02 14:00:00,277.26,278.65,276.73,278.46,7744.0,262.3434,263.6586,261.8419,263.4789,7744.0
2019-08-02 14:30:00,278.28,278.73,277.72,278.55,8898.0,263.3085,263.7343,262.7787,263.564,8898.0
2019-08-02 15:00:00,278.5,279.19,277.83,278.91,11382.0,263.5167,264.1696,262.8828,263.9047,11382.0
2019-08-02 15:30:00,278.99,279.92,277.82,278.59,24035.0,263.9803,264.8603,262.8733,263.6019,24035.0
2019-08-05 09:30:00,274.68,275.79,272.51,274.42,15076.0,259.9022,260.9525,257.849,259.6562,15076.0
2019-08-05 10:00:00,274.57,274.57,272.29,273.25,9798.0,259.7981,259.7981,257.6408,258.5492,9798.0
2019-08-05 10:30:00,273.18,274.16,272.7,273.45,11974.0,258.4829,259.4102,258.0287,258.7384,11974.0
2019-08-05 11:00:00,273.24,273.81,272.66,272.67,17879.0,258.5397,259.079,257.9909,258.0004,17879.0
2019-08-05 11:30:00,272.55,273.23,272.01,272.7,8951.0,257.8868,258.5302,257.3759,258.0287,8951.0
2019-08-05 12:00:00,272.5,273.3,271.91,272.67,32185.0,257.8395,258.5965,257.2813,258.0004,32185.0
2019-08-05 12:30:00,272.53,272.77,270.21,270.4,26253.0,257.8679,258.095,255.6727,255.8525,26253.0
2019-08-05 13:00:00,270.31,271.33,269.71,270.69,21855.0,255.7673,256.7325,255.1996,256.1269,21855.0
2019-08-05 13:30:00,270.25,271.42,270.25,270.35,7815.0,255.7106,256.8176,255.7106,255.8052,7815.0
2019-08-05 14:00:00,270.18,270.27,268.41,268.53,11905.0,255.6443,255.7295,253.9696,254.0831,11905.0
2019-08-05 14:30:00,268.63,269.06,267.61,267.61,16320.0,254.1777,254.5846,253.2126,253.2126,16320.0
2019-08-05 15:00:00,267.65,269.28,266.06,268.51,20207.0,253.2504,254.7927,251.746,254.0642,20207.0
2019-08-05 15:30:00,268.35,270.32,268.26,269.92,32753.0,253.9128,255.7768,253.8276,255.3983,32753.0
2019-08-06 09:30:00,270.5,274.6,269.81,272.38,10847.0,255.9471,259.8265,255.2942,257.726,10847.0
2019-08-06 10:00:00,272.53,274.22,272.32,273.56,6439.0,257.8679,259.467,257.6692,258.8425,6439.0
2019-08-06 10:30:00,273.4,274.68,273.11,273.33,5989.0,258.6911,259.9022,258.4167,258.6249,5989.0
2019-08-06 11:00:00,273.24,273.24,272.1,272.77,8776.0,258.5397,258.5397,257.461,258.095,8776.0
2019-08-06 11:30:00,272.95,274.1,272.38,273.88,8740.0,258.2653,259.3534,257.726,259.1453,8740.0
2019-08-06 12:00:00,274.25,274.5,273.1,273.2,8442.0,259.4954,259.7319,258.4072,258.5018,8442.0
2019-08-06 12:30:00,273.46,273.73,273.0,273.68,7600.0,258.7479,259.0033,258.3126,258.956,7600.0
2019-08-06 13:00:00,273.91,274.73,273.79,274.63,7944.0,259.1737,259.9495,259.0601,259.8549,7944.0
2019-08-06 13:30:00,274.41,274.9,274.36,274.54,7872.0,259.6468,260.1104,259.5994,259.7698,7872.0
2019-08-06 14:00:00,274.48,275.24,273.85,275.09,7133.0,259.713,260.4321,259.1169,260.2902,7133.0
2019-08-06 14:30:00,274.99,275.34,273.59,273.6,5310.0,260.1955,260.5267,258.8709,258.8803,5310.0
2019-08-06 15:00:00,273.69,274.35,273.61,273.66,9617.0,258.9655,259.59,258.8898,258.9371,9617.0
2019-08-06 15:30:00,273.66,274.9,273.49,274.88,18269.0,258.9371,260.1104,258.7762,260.0915,18269.0
2019-08-07 09:30:00,271.37,272.63,270.37,272.0,18510.0,256.7703,257.9625,255.8241,257.3664,18510.0
2019-08-07 10:00:00,272.45,274.7,271.81,273.16,10515.0,257.7922,259.9211,257.1866,258.464,10515.0
2019-08-07 10:30:00,273.7,275.25,273.6,274.8,5902.0,258.9749,260.4416,258.8803,260.0158,5902.0
2019-08-07 11:00:00,274.85,275.99,274.41,274.98,12921.0,260.0631,261.1417,259.6468,260.1861,12921.0
2019-08-07 11:30:00,275.13,275.65,274.4,274.72,6131.0,260.328,260.82,259.6373,259.9401,6131.0
2019-08-07 12:00:00,274.79,275.5,274.22,275.5,6146.0,260.0063,260.6781,259.467,260.6781,6146.0
2019-08-07 12:30:00,275.81,276.24,275.57,275.75,6035.0,260.9714,261.3783,260.7443,260.9147,6035.0
2019-08-07 13:00:00,275.87,276.37,274.85,274.98,10760.0,261.0282,261.5013,260.0631,260.1861,10760.0
2019-08-07 13:30:00,275.04,275.83,274.82,275.0,19306.0,260.2429,260.9904,260.0347,260.205,19306.0
2019-08-07 14:00:00,275.0,275.11,274.34,275.08,15523.0,260.205,260.3091,259.5805,260.2807,15523.0
2019-08-07 14:30:00,274.91,275.24,274.22,274.92,22051.0,260.1199,260.4321,259.467,260.1293,22051.0
2019-08-07 15:00:00,275.1,275.42,274.39,275.42,21917.0,260.2996,260.6024,259.6278,260.6024,21917.0
2019-08-07 15:30:00,275.32,275.57,274.11,274.39,31868.0,260.5078,260.7443,259.3629,259.6278,31868.0
2019-08-08 09:30:00,277.68,277.86,275.87,277.86,15853.0,262.7408,262.9111,261.0282,262.9111,15853.0
2019-08-08 10:00:00,277.75,279.59,277.46,279.44,7461.0,262.8071,264.5481,262.5327,264.4061,7461.0
2019-08-08 10:30:00,279.28,279.36,278.41,278.81,14034.0,264.2547,264.3304,263.4316,263.81,14034.0
2019-08-08 11:00:00,278.8,278.99,277.82,278.68,10315.0,263.8006,263.9803,262.8733,263.687,10315.0
2019-08-08 11:30:00,278.88,279.86,278.67,278.68,8869.0,263.8763,264.8035,263.6776,263.687,8869.0
2019-08-08 12:00:00,278.99,280.48,278.99,280.3,7122.0,263.9803,265.3902,263.9803,265.2199,7122.0
2019-08-08 12:30:00,280.5,281.31,280.16,281.31,3495.0,265.4091,266.1755,265.0874,266.1755,3495.0
2019-08-08 13:00:00,281.31,282.03,281.18,281.91,14462.0,266.1755,266.8568,266.0525,266.7433,14462.0
2019-08-08 13:30:00,281.9,282.59,281.52,281.54,11017.0,266.7338,267.3867,266.3742,266.3932,11017.0
2019-08-08 14:00:00,281.19,281.2,280.6,280.72,10834.0,266.062,266.0714,265.5037,265.6173,10834.0
2019-08-08 14:30:00,280.97,281.23,280.39,280.86,13125.0,265.8538,266.0998,265.305,265.7497,13125.0
2019-08-08 15:00:00,280.74,280.82,280.33,280.46,14151.0,265.6362,265.7119,265.2483,265.3713,14151.0
2019-08-08 15:30:00,280.55,282.05,280.42,281.66,47856.0,265.4564,266.8757,265.3334,266.5067,47856.0
2019-08-09 09:30:00,280.73,281.57,279.96,280.7,4761.0,265.6267,266.4215,264.8982,265.5983,4761.0
2019-08-09 10:00:00,280.42,280.93,279.65,279.97,2030.0,265.3334,265.816,264.6048,264.9076,2030.0
2019-08-09 10:30:00,279.68,280.0,278.9,279.56,4970.0,264.6332,264.936,263.8952,264.5197,4970.0
2019-08-09 11:00:00,279.43,279.43,277.33,277.33,6215.0,264.3967,264.3967,262.4097,262.4097,6215.0
2019-08-09 11:30:00,277.27,277.69,276.49,276.5,5841.0,262.3529,262.7503,261.6148,261.6243,5841.0
2019-08-09 12:00:00,276.93,277.12,276.2,276.69,4794.0,262.0312,262.211,261.3404,261.8041,4794.0
2019-08-09 12:30:00,277.02,278.22,276.8,277.43,4008.0,262.1163,263.2518,261.9082,262.5043,4008.0
2019-08-09 13:00:00,277.58,278.61,277.44,278.3,3755.0,262.6462,263.6208,262.5137,263.3275,3755.0
2019-08-09 13:30:00,278.68,278.95,278.15,278.22,7943.0,263.687,263.9425,263.1855,263.2518,7943.0
2019-08-09 14:00:00,278.38,279.17,278.38,279.16,9061.0,263.4032,264.1507,263.4032,264.1412,9061.0
2019-08-09 14:30:00,279.22,279.45,278.82,279.13,5342.0,264.198,264.4156,263.8195,264.1128,5342.0
2019-08-09 15:00:00,279.23,280.07,279.21,279.51,6012.0,264.2074,265.0022,264.1885,264.4724,6012.0
2019-08-09 15:30:00,279.64,280.22,278.26,278.52,28812.0,264.5954,265.1442,263.2896,263.5356,28812.0
2019-08-12 09:30:00,276.41,276.44,274.36,274.73,8707.0,261.5392,261.5675,259.5994,259.9495,8707.0
2019-08-12 10:00:00,275.38,277.83,275.16,277.12,7070.0,260.5646,262.8828,260.3564,262.211,7070.0
2019-08-12 10:30:00,276.9,277.09,276.28,276.94,9507.0,262.0028,262.1826,261.4161,262.0406,9507.0
2019-08-12 11:00:00,276.77,276.77,274.97,276.04,6195.0,261.8798,261.8798,260.1766,261.1891,6195.0
2019-08-12 11:30:00,276.28,277.56,275.74,277.25,8234.0,261.4161,262.6273,260.9052,262.334,8234.0
2019-08-12 12:00:00,277.23,277.23,276.57,276.71,6182.0,262.315,262.315,261.6905,261.823,6182.0
2019-08-12 12:30:00,276.7,276.82,276.33,276.33,14815.0,261.8135,261.9271,261.4635,261.4635,14815.0
2019-08-12 13:00:00,276.2,276.3,275.57,275.9,4321.0,261.3404,261.4351,260.7443,261.0566,4321.0
2019-08-12 13:30:00,276.0,276.0,275.02,275.15,4405.0,261.1512,261.1512,260.2239,260.3469,4405.0
2019-08-12 14:00:00,275.02,275.36,274.52,274.61,5190.0,260.2239,260.5456,259.7508,259.836,5190.0
2019-08-12 14:30:00,274.73,275.28,273.37,273.92,9704.0,259.9495,260.4699,258.6627,259.1831,9704.0
2019-08-12 15:00:00,274.14,274.64,274.09,274.2,3717.0,259.3913,259.8644,259.344,259.448,3717.0
2019-08-12 15:30:00,274.28,274.59,273.89,273.95,16025.0,259.5237,259.8171,259.1547,259.2115,16025.0
2019-08-13 09:30:00,272.95,278.26,272.95,277.57,9455.0,258.2653,263.2896,258.2653,262.6367,9455.0
2019-08-13 10:00:00,277.85,277.85,275.83,277.09,20974.0,262.9017,262.9017,260.9904,262.1826,20974.0
2019-08-13 10:30:00,277.09,278.01,276.89,277.65,11207.0,262.1826,263.0531,261.9933,262.7124,11207.0
2019-08-13 11:00:00,277.64,278.39,277.51,277.78,5455.0,262.703,263.4126,262.58,262.8354,5455.0
2019-08-13 11:30:00,277.99,279.16,277.26,278.81,7129.0,263.0341,264.1412,262.3434,263.81,7129.0
2019-08-13 12:00:00,279.23,280.8,279.23,280.0,6168.0,264.2074,265.693,264.2074,264.936,6168.0
2019-08-13 12:30:00,280.03,280.49,279.28,279.28,3501.0,264.9644,265.3996,264.2547,264.2547,3501.0
2019-08-13 13:00:00,279.42,279.95,279.0,279.69,4581.0,264.3872,264.8887,263.9898,264.6427,4581.0
2019-08-13 13:30:00,279.55,279.55,278.91,279.01,4754.0,264.5102,264.5102,263.9047,263.9993,4754.0
2019-08-13 14:00:00,278.86,279.31,278.56,279.31,5029.0,263.8573,264.2831,263.5735,264.2831,5029.0
2019-08-13 14:30:00,279.68,279.68,278.94,279.32,5715.0,264.6332,264.6332,263.933,264.2926,5715.0
2019-08-13 15:00:00,279.33,279.33,278.83,279.18,5232.0,264.3021,264.3021,263.829,264.1601,5232.0
2019-08-13 15:30:00,279.14,279.58,278.87,279.51,18258.0,264.1223,264.5386,263.8668,264.4724,18258.0
2019-08-14 09:30:00,275.08,277.69,272.6,275.29,8280.0,260.2807,262.7503,257.9341,260.4794,8280.0
2019-08-14 10:00:00,275.15,275.42,274.33,274.68,9342.0,260.3469,260.6024,259.5711,259.9022,9342.0
2019-08-14 10:30:00,274.88,274.88,273.43,273.58,14698.0,260.0915,260.0915,258.7195,258.8614,14698.0
2019-08-14 11:00:00,273.59,273.71,271.68,272.14,12845.0,258.8709,258.9844,257.0636,257.4989,12845.0
2019-08-14 11:30:00,272.06,272.26,270.7,271.32,7367.0,257.4232,257.6124,256.1363,256.723,7367.0
2019-08-14 12:00:00,271.01,271.46,270.42,270.59,10265.0,256.4297,256.8555,255.8714,256.0323,10265.0
2019-08-14 12:30:00,270.63,270.82,269.47,269.48,7045.0,256.0701,256.2499,254.9725,254.982,7045.0
2019-08-14 13:00:00,269.41,269.82,268.62,269.82,22681.0,254.9158,255.3037,254.1683,255.3037,22681.0
2019-08-14 13:30:00,269.68,270.79,269.68,270.46,6151.0,255.1712,256.2215,255.1712,255.9093,6151.0
2019-08-14 14:00:00,270.39,271.38,270.08,271.11,13076.0,255.843,256.7798,255.5497,256.5243,13076.0
2019-08-14 14:30:00,271.04,271.04,269.94,270.45,14356.0,256.4581,256.4581,255.4172,255.8998,14356.0
2019-08-14 15:00:00,270.45,270.86,269.29,270.65,9453.0,255.8998,256.2877,254.8022,256.089,9453.0
2019-08-14 15:30:00,269.99,271.19,269.7,269.77,33349.0,255.4645,256.6,255.1901,255.2564,33349.0
2019-08-15 09:30:00,270.78,271.9,269.3,271.55,12252.0,256.212,257.2718,254.8117,256.9406,12252.0
2019-08-15 10:00:00,271.53,273.43,271.53,272.26,5923.0,256.9217,258.7195,256.9217,257.6124,5923.0
2019-08-15 10:30:00,271.84,273.6,271.84,272.59,15094.0,257.215,258.8803,257.215,257.9247,15094.0
2019-08-15 11:00:00,272.51,272.84,271.2,272.78,13521.0,257.849,258.1612,256.6094,258.1044,13521.0
2019-08-15 11:30:00,272.96,273.89,272.81,273.56,6493.0,258.2748,259.1547,258.1328,258.8425,6493.0
2019-08-15 12:00:00,273.67,274.43,273.29,273.3,9444.0,258.9466,259.6657,258.587,258.5965,9444.0
2019-08-15 12:30:00,273.4,273.7,272.47,272.58,7818.0,258.6911,258.9749,257.8111,257.9152,7818.0
2019-08-15 13:00:00,273.02,273.64,272.1,272.12,6566.0,258.3315,258.9182,257.461,257.48,6566.0
2019-08-15 13:30:00,272.34,272.57,270.7,271.01,8939.0,257.6881,257.9057,256.1363,256.4297,8939.0
2019-08-15 14:00:00,271.0,272.64,270.53,271.96,10614.0,256.4202,257.972,255.9755,257.3286,10614.0
2019-08-15 14:30:00,272.12,272.55,271.66,271.83,7645.0,257.48,257.8868,257.0447,257.2056,7645.0
2019-08-15 15:00:00,271.95,272.62,271.64,271.88,11001.0,257.3191,257.9531,257.0258,257.2529,11001.0
2019-08-15 15:30:00,271.9,273.18,271.8,272.09,31652.0,257.2718,258.4829,257.1772,257.4516,31652.0
2019-08-16 09:30:00,274.56,276.03,273.99,274.3,7920.0,259.7887,261.1796,259.2493,259.5427,7920.0
2019-08-16 10:00:00,274.3,275.04,274.05,274.64,10913.0,259.5427,260.2429,259.3061,259.8644,10913.0
2019-08-16 10:30:00,274.79,276.08,274.68,275.19,7346.0,260.0063,261.2269,259.9022,260.3848,7346.0
2019-08-16 11:00:00,275.63,276.25,275.58,275.99,10176.0,260.8011,261.3878,260.7538,261.1417,10176.0
2019-08-16 11:30:00,275.99,276.43,275.65,276.24,5553.0,261.1417,261.5581,260.82,261.3783,5553.0
2019-08-16 12:00:00,276.37,276.78,276.1,276.31,13161.0,261.5013,261.8892,261.2458,261.4445,13161.0
2019-08-16 12:30:00,276.57,276.75,276.22,276.55,5068.0,261.6905,261.8609,261.3594,261.6716,5068.0
2019-08-16 13:00:00,276.55,277.16,276.49,277.16,6305.0,261.6716,262.2488,261.6148,262.2488,6305.0
2019-08-16 13:30:00,277.19,277.29,276.44,276.58,10120.0,262.2772,262.3718,261.5675,261.7,10120.0
2019-08-16 14:00:00,276.6,276.6,276.1,276.32,5800.0,261.7189,261.7189,261.2458,261.454,5800.0
2019-08-16 14:30:00,276.47,277.2,276.4,277.1,9477.0,261.5959,262.2866,261.5297,262.192,9477.0
2019-08-16 15:00:00,277.19,277.46,276.95,277.06,11345.0,262.2772,262.5327,262.0501,262.1542,11345.0
2019-08-16 15:30:00,277.01,277.67,276.62,277.06,23354.0,262.1069,262.7314,261.7379,262.1542,23354.0
2019-08-19 09:30:00,280.0,280.94,278.57,278.98,7307.0,264.936,265.8254,263.5829,263.9709,7307.0
2019-08-19 10:00:00,279.29,280.42,279.08,280.42,12565.0,264.2642,265.3334,264.0655,265.3334,12565.0
2019-08-19 10:30:00,280.06,280.06,278.65,279.12,8117.0,264.9928,264.9928,263.6586,264.1034,8117.0
2019-08-19 11:00:00,279.05,280.1,279.05,280.07,6003.0,264.0371,265.0306,264.0371,265.0022,6003.0
2019-08-19 11:30:00,279.93,280.21,279.01,279.16,7143.0,264.8698,265.1347,263.9993,264.1412,7143.0
2019-08-19 12:00:00,279.18,279.49,279.08,279.17,3423.0,264.1601,264.4534,264.0655,264.1507,3423.0
2019-08-19 12:30:00,279.07,279.77,278.88,279.61,4024.0,264.056,264.7184,263.8763,264.567,4024.0
2019-08-19 13:00:00,279.63,279.76,279.14,279.14,4320.0,264.5859,264.7089,264.1223,264.1223,4320.0
2019-08-19 13:30:00,279.19,279.28,278.87,279.11,5022.0,264.1696,264.2547,263.8668,264.0939,5022.0
2019-08-19 14:00:00,278.95,278.95,277.9,278.0,11099.0,263.9425,263.9425,262.949,263.0436,11099.0
2019-08-19 14:30:00,277.95,278.14,277.64,277.65,12257.0,262.9963,263.1761,262.703,262.7124,12257.0
2019-08-19 15:00:00,277.47,277.61,277.25,277.43,6505.0,262.5421,262.6746,262.334,262.5043,6505.0
2019-08-19 15:30:00,277.42,277.82,277.22,277.37,24227.0,262.4948,262.8733,262.3056,262.4475,24227.0
2019-08-20 09:30:00,276.48,276.48,273.13,275.42,9740.0,261.6054,261.6054,258.4356,260.6024,9740.0
2019-08-20 10:00:00,275.42,275.48,274.43,275.15,17875.0,260.6024,260.6592,259.6657,260.3469,17875.0
2019-08-20 10:30:00,275.14,276.0,274.77,275.68,26211.0,260.3375,261.1512,259.9874,260.8484,26211.0
2019-08-20 11:00:00,275.99,276.09,275.56,275.63,49950.0,261.1417,261.2364,260.7349,260.8011,49950.0
2019-08-20 11:30:00,275.62,276.4,275.48,275.94,46380.0,260.7917,261.5297,260.6592,261.0944,46380.0
2019-08-20 12:00:00,275.93,277.69,275.85,277.69,24714.0,261.085,262.7503,261.0093,262.7503,24714.0
2019-08-20 12:30:00,277.72,277.84,277.16,277.8,15093.0,262.7787,262.8922,262.2488,262.8544,15093.0
2019-08-20 13:00:00,277.93,278.1,276.5,276.69,21723.0,262.9774,263.1382,261.6243,261.8041,21723.0
2019-08-20 13:30:00,276.77,277.49,276.68,276.84,9387.0,261.8798,262.561,261.7946,261.946,9387.0
2019-08-20 14:00:00,276.87,277.23,276.2,276.87,12930.0,261.9744,262.315,261.3404,261.9744,12930.0
2019-08-20 14:30:00,277.06,277.53,276.39,276.91,10779.0,262.1542,262.5989,261.5202,262.0123,10779.0
2019-08-20 15:00:00,276.76,276.76,275.88,276.5,14625.0,261.8703,261.8703,261.0377,261.6243,14625.0
2019-08-20 15:30:00,276.58,276.81,275.61,275.87,27098.0,261.7,261.9176,260.7822,261.0282,27098.0
2019-08-21 09:30:00,277.86,278.89,276.48,278.02,9240.0,262.9111,263.8857,261.6054,263.0625,9240.0
2019-08-21 10:00:00,277.92,279.54,277.91,279.03,4397.0,262.9679,264.5008,262.9585,264.0182,4397.0
2019-08-21 10:30:00,279.24,280.01,278.05,278.27,18123.0,264.2169,264.9455,263.0909,263.2991,18123.0
2019-08-21 11:00:00,278.15,278.69,277.91,278.42,13687.0,263.1855,263.6965,262.9585,263.441,13687.0
2019-08-21 11:30:00,278.52,279.14,278.32,279.13,18271.0,263.5356,264.1223,263.3464,264.1128,18271.0
2019-08-21 12:00:00,279.36,279.66,278.64,278.64,6126.0,264.3304,264.6143,263.6492,263.6492,6126.0
2019-08-21 12:30:00,278.79,278.92,278.22,278.92,1924.0,263.7911,263.9141,263.2518,263.9141,1924.0
2019-08-21 13:00:00,278.87,278.87,278.3,278.65,3001.0,263.8668,263.8668,263.3275,263.6586,3001.0
2019-08-21 13:30:00,278.6,278.65,277.66,277.88,7300.0,263.6113,263.6586,262.7219,262.9301,7300.0
2019-08-21 14:00:00,277.7,277.95,277.46,277.54,4093.0,262.7597,262.9963,262.5327,262.6084,4093.0
2019-08-21 14:30:00,277.64,277.64,276.67,276.89,7154.0,262.703,262.703,261.7852,261.9933,7154.0
2019-08-21 15:00:00,276.84,277.92,276.83,277.92,5891.0,261.946,262.9679,261.9366,262.9679,5891.0
2019-08-21 15:30:00,277.8,278.07,277.4,277.66,18259.0,262.8544,263.1098,262.4759,262.7219,18259.0
2019-08-22 09:30:00,279.0,279.0,277.69,277.69,1774.0,263.9898,263.9898,262.7503,262.7503,1774.0
2019-08-22 10:00:00,277.64,278.62,277.27,277.67,6767.0,262.703,263.6303,262.3529,262.7314,6767.0
2019-08-22 10:30:00,277.26,277.27,275.14,275.14,3800.0,262.3434,262.3529,260.3375,260.3375,3800.0
2019-08-22 11:00:00,275.55,276.14,274.82,275.87,10930.0,260.7254,261.2837,260.0347,261.0282,10930.0
2019-08-22 11:30:00,275.59,276.16,275.14,276.16,12821.0,260.7633,261.3026,260.3375,261.3026,12821.0
2019-08-22 12:00:00,276.17,277.07,275.94,277.07,2900.0,261.3121,262.1636,261.0944,262.1636,2900.0
2019-08-22 12:30:00,277.0,277.54,276.92,277.33,3028.0,262.0974,262.6084,262.0217,262.4097,3028.0
2019-08-22 13:00:00,277.43,277.97,276.93,276.93,12123.0,262.5043,263.0152,262.0312,262.0312,12123.0
2019-08-22 13:30:00,277.14,277.66,277.05,277.65,9308.0,262.2299,262.7219,262.1447,262.7124,9308.0
2019-08-22 14:00:00,277.78,278.13,276.76,276.85,20391.0,262.8354,263.1666,261.8703,261.9555,20391.0
2019-08-22 14:30:00,276.76,277.45,276.58,277.39,4887.0,261.8703,262.5232,261.7,262.4664,4887.0
2019-08-22 15:00:00,277.41,277.41,276.33,276.51,7172.0,262.4854,262.4854,261.4635,261.6338,7172.0
2019-08-22 15:30:00,276.62,276.85,275.73,275.75,56724.0,261.7379,261.9555,260.8957,260.9147,56724.0
2019-08-23 09:30:00,274.83,274.94,273.01,274.89,6368.0,260.0442,260.1482,258.3221,260.1009,6368.0
2019-08-23 10:00:00,274.9,276.7,274.45,276.16,11784.0,260.1104,261.8135,259.6846,261.3026,11784.0
2019-08-23 10:30:00,276.08,277.23,276.05,276.84,3889.0,261.2269,262.315,261.1985,261.946,3889.0
2019-08-23 11:00:00,275.4,275.73,272.8,274.21,7375.0,260.5835,260.8957,258.1234,259.4575,7375.0
2019-08-23 11:30:00,273.83,274.2,273.45,273.69,10716.0,259.098,259.448,258.7384,258.9655,10716.0
2019-08-23 12:00:00,273.76,274.09,273.12,273.16,5706.0,259.0317,259.344,258.4262,258.464,5706.0
2019-08-23 12:30:00,274.01,274.29,273.46,273.57,3727.0,259.2683,259.5332,258.7479,258.8519,3727.0
2019-08-23 13:00:00,273.56,273.61,272.99,273.44,2603.0,258.8425,258.8898,258.3031,258.7289,2603.0
2019-08-23 13:30:00,273.3,273.61,273.0,273.06,4599.0,258.5965,258.8898,258.3126,258.3694,4599.0
2019-08-23 14:00:00,273.12,273.49,273.01,273.19,4906.0,258.4262,258.7762,258.3221,258.4924,4906.0
2019-08-23 14:30:00,273.41,273.41,271.84,272.25,5200.0,258.7006,258.7006,257.215,257.603,5200.0
2019-08-23 15:00:00,272.22,272.68,270.8,270.8,11787.0,257.5746,258.0098,256.231,256.231,11787.0
2019-08-23 15:30:00,270.92,270.95,268.5,269.62,50360.0,256.3445,256.3729,254.0547,255.1145,50360.0
2019-08-26 09:30:00,271.64,272.0,270.8,271.38,7669.0,257.0258,257.3664,256.231,256.7798,7669.0
2019-08-26 10:00:00,270.56,270.82,269.59,270.18,4996.0,256.0039,256.2499,255.0861,255.6443,4996.0
2019-08-26 10:30:00,269.98,270.46,269.67,270.17,3162.0,255.4551,255.9093,255.1618,255.6349,3162.0
2019-08-26 11:00:00,270.38,270.81,269.86,269.87,2853.0,255.8336,256.2404,255.3415,255.351,2853.0
2019-08-26 11:30:00,270.24,270.66,269.25,269.25,6500.0,255.7011,256.0985,254.7644,254.7644,6500.0
2019-08-26 12:00:00,269.25,270.1,269.0,270.1,9669.0,254.7644,255.5686,254.5278,255.5686,9669.0
2019-08-26 12:30:00,270.11,270.71,269.95,270.67,2950.0,255.5781,256.1458,255.4267,256.108,2950.0
2019-08-26 13:00:00,270.66,270.75,270.41,270.43,4868.0,256.0985,256.1837,255.862,255.8809,4868.0
2019-08-26 13:30:00,270.33,270.65,270.15,270.27,4485.0,255.7863,256.089,255.6159,255.7295,4485.0
2019-08-26 14:00:00,270.19,270.25,268.79,269.0,16544.0,255.6538,255.7106,254.3291,254.5278,16544.0
2019-08-26 14:30:00,268.79,269.83,268.75,269.75,7664.0,254.3291,255.3132,254.2913,255.2375,7664.0
2019-08-26 15:00:00,270.08,270.81,270.06,270.4,12551.0,255.5497,256.2404,255.5308,255.8525,12551.0
2019-08-26 15:30:00,270.4,271.55,270.31,271.55,27521.0,255.8525,256.9406,255.7673,256.9406,27521.0
2019-08-27 09:30:00,273.56,274.39,272.86,273.28,13689.0,258.8425,259.6278,258.1801,258.5775,13689.0
2019-08-27 10:00:00,274.02,274.65,273.96,273.98,5107.0,259.2777,259.8738,259.221,259.2399,5107.0
2019-08-27 10:30:00,274.0,274.01,272.82,273.0,7557.0,259.2588,259.2683,258.1423,258.3126,7557.0
2019-08-27 11:00:00,272.93,273.13,271.7,272.35,7739.0,258.2464,258.4356,257.0825,257.6976,7739.0
2019-08-27 11:30:00,272.46,273.78,272.46,272.98,5048.0,257.8017,259.0506,257.8017,258.2937,5048.0
2019-08-27 12:00:00,273.42,273.42,272.26,272.26,3288.0,258.71,258.71,257.6124,257.6124,3288.0
2019-08-27 12:30:00,272.42,272.64,271.37,271.59,5200.0,257.7638,257.972,256.7703,256.9785,5200.0
2019-08-27 13:00:00,271.59,272.14,271.19,272.14,4327.0,256.9785,257.4989,256.6,257.4989,4327.0
2019-08-27 13:30:00,272.06,273.61,271.86,273.24,14093.0,257.4232,258.8898,257.2339,258.5397,14093.0
2019-08-27 14:00:00,273.43,273.46,272.49,272.67,7937.0,258.7195,258.7479,257.83,258.0004,7937.0
2019-08-27 14:30:00,272.8,274.03,272.75,274.01,10275.0,258.1234,259.2872,258.0761,259.2683,10275.0
2019-08-27 15:00:00,274.05,274.57,273.81,274.09,10893.0,259.3061,259.7981,259.079,259.344,10893.0
2019-08-27 15:30:00,274.03,274.69,273.65,273.67,43042.0,259.2872,259.9117,258.9276,258.9466,43042.0
2019-08-28 09:30:00,272.92,273.37,272.0,273.07,19122.0,258.2369,258.6627,257.3664,258.3788,19122.0
2019-08-28 10:00:00,273.38,276.38,273.38,275.01,8270.0,258.6722,261.5108,258.6722,260.2145,8270.0
2019-08-28 10:30:00,274.96,275.86,274.6,274.96,7300.0,260.1672,261.0187,259.8265,260.1672,7300.0
2019-08-28 11:00:00,274.98,275.88,274.98,275.65,4903.0,260.1861,261.0377,260.1861,260.82,4903.0
2019-08-28 11:30:00,275.8,276.79,275.53,276.29,3715.0,260.962,261.8987,260.7065,261.4256,3715.0
2019-08-28 12:00:00,276.29,276.66,276.17,276.47,3178.0,261.4256,261.7757,261.3121,261.5959,3178.0
2019-08-28 12:30:00,276.53,276.63,275.94,276.63,2266.0,261.6527,261.7473,261.0944,261.7473,2266.0
2019-08-28 13:00:00,276.48,276.92,276.16,276.67,4100.0,261.6054,262.0217,261.3026,261.7852,4100.0
2019-08-28 13:30:00,276.18,276.54,275.78,275.78,5646.0,261.3215,261.6622,260.943,260.943,5646.0
2019-08-28 14:00:00,276.01,276.53,275.77,276.0,10725.0,261.1607,261.6527,260.9336,261.1512,10725.0
2019-08-28 14:30:00,275.73,276.61,275.72,276.61,8733.0,260.8957,261.7284,260.8863,261.7284,8733.0
2019-08-28 15:00:00,276.49,276.78,276.04,276.04,3515.0,261.6148,261.8892,261.1891,261.1891,3515.0
2019-08-28 15:30:00,276.03,276.61,275.84,275.92,20115.0,261.1796,261.7284,260.9998,261.0755,20115.0
2019-08-29 09:30:00,276.07,277.39,272.16,274.49,15604.0,261.9119,263.1642,258.2024,260.4129,15604.0
2019-08-29 10:00:00,274.34,275.65,273.97,275.01,10622.0,260.2706,261.5134,259.9196,260.9062,10622.0
2019-08-29 10:30:00,274.96,274.97,272.88,273.67,14122.0,260.8588,260.8683,258.8855,259.6349,14122.0
2019-08-29 11:00:00,273.48,274.15,272.99,273.38,9810.0,259.4547,260.0903,258.9898,259.3598,9810.0
2019-08-29 11:30:00,273.26,273.9,273.26,273.7,6732.0,259.246,259.8532,259.246,259.6634,6732.0
2019-08-29 12:00:00,273.62,273.95,273.53,273.58,6468.0,259.5875,259.9006,259.5021,259.5496,6468.0
2019-08-29 12:30:00,273.64,273.92,272.6,272.71,8391.0,259.6065,259.8721,258.6198,258.7242,8391.0
2019-08-29 13:00:00,272.68,273.2,272.5,272.5,16589.0,258.6957,259.189,258.5249,258.5249,16589.0
2019-08-29 13:30:00,272.43,272.75,272.09,272.3,8103.0,258.4585,258.7621,258.136,258.3352,8103.0
2019-08-29 14:00:00,272.43,272.82,272.18,272.28,9369.0,258.4585,258.8285,258.2214,258.3162,9369.0
2019-08-29 14:30:00,272.29,272.29,271.32,271.32,5799.0,258.3257,258.3257,257.4055,257.4055,5799.0
2019-08-29 15:00:00,271.45,271.55,271.08,271.17,12892.0,257.5288,257.6237,257.1778,257.2632,12892.0
2019-08-29 15:30:00,271.13,271.58,270.53,270.79,36974.0,257.2252,257.6521,256.656,256.9026,36974.0
2019-08-30 09:30:00,272.11,273.02,270.0,270.86,22251.0,258.1549,259.0183,256.1532,256.9691,22251.0
2019-08-30 10:00:00,271.88,272.61,270.99,270.99,5601.0,257.9367,258.6293,257.0924,257.0924,5601.0
2019-08-30 10:30:00,271.19,271.5,269.95,270.7,25354.0,257.2821,257.5762,256.1057,256.8173,25354.0
2019-08-30 11:00:00,270.93,270.93,269.31,269.65,5694.0,257.0355,257.0355,255.4985,255.8211,5694.0
2019-08-30 11:30:00,269.55,271.48,269.55,270.87,3307.0,255.7262,257.5573,255.7262,256.9785,3307.0
2019-08-30 12:00:00,270.68,272.06,270.63,272.06,7402.0,256.7983,258.1075,256.7509,258.1075,7402.0
2019-08-30 12:30:00,271.9,272.67,271.74,272.19,8800.0,257.9557,258.6862,257.8039,258.2308,8800.0
2019-08-30 13:00:00,272.17,272.24,271.05,271.22,7333.0,258.2119,258.2783,257.1493,257.3106,7333.0
2019-08-30 13:30:00,271.21,271.83,270.45,271.83,7700.0,257.3011,257.8893,256.5801,257.8893,7700.0
2019-08-30 14:00:00,271.61,272.0,271.61,271.93,3619.0,257.6806,258.0506,257.6806,257.9842,3619.0
2019-08-30 14:30:00,271.87,272.18,271.25,271.26,13747.0,257.9273,258.2214,257.3391,257.3485,13747.0
2019-08-30 15:00:00,271.39,271.44,270.29,271.21,8026.0,257.4719,257.5193,256.4283,257.3011,8026.0
2019-08-30 15:30:00,271.1,272.45,271.09,271.97,25533.0,257.1967,258.4775,257.1873,258.0221,25533.0
2019-09-03 09:30:00,270.3,272.99,270.3,271.44,6424.0,256.4378,258.9898,256.4378,257.5193,6424.0
2019-09-03 10:00:00,271.13,271.13,269.49,270.0,12364.0,257.2252,257.2252,255.6693,256.1532,12364.0
2019-09-03 10:30:00,270.29,270.52,269.48,270.18,16009.0,256.4283,256.6465,255.6598,256.3239,16009.0
2019-09-03 11:00:00,270.25,270.75,269.51,270.19,12473.0,256.3903,256.8647,255.6883,256.3334,12473.0
2019-09-03 11:30:00,270.68,270.72,269.73,270.0,9082.0,256.7983,256.8362,255.897,256.1532,9082.0
2019-09-03 12:00:00,269.82,270.96,269.82,270.73,13074.0,255.9824,257.0639,255.9824,256.8457,13074.0
2019-09-03 12:30:00,270.49,270.64,269.79,269.79,4300.0,256.618,256.7603,255.9539,255.9539,4300.0
2019-09-03 13:00:00,269.72,270.0,269.32,269.36,5207.0,255.8875,256.1532,255.508,255.546,5207.0
2019-09-03 13:30:00,269.25,269.69,268.53,268.59,10836.0,255.4416,255.8591,254.7585,254.8155,10836.0
2019-09-03 14:00:00,268.48,269.9,268.34,269.9,25201.0,254.7111,256.0583,254.5783,256.0583,25201.0
2019-09-03 14:30:00,269.9,270.03,269.29,269.67,15390.0,256.0583,256.1816,255.4796,255.8401,15390.0
2019-09-03 15:00:00,269.76,270.58,269.41,270.45,18833.0,255.9255,256.7034,255.5934,256.5801,18833.0
2019-09-03 15:30:00,270.54,270.92,270.11,270.25,37519.0,256.6655,257.026,256.2575,256.3903,37519.0
2019-09-04 09:30:00,272.81,272.86,272.19,272.86,9494.0,258.8191,258.8665,258.2308,258.8665,9494.0
2019-09-04 10:00:00,273.09,273.09,271.9,272.26,5220.0,259.0847,259.0847,257.9557,258.2973,5220.0
2019-09-04 10:30:00,272.26,272.46,271.96,272.27,6939.0,258.2973,258.487,258.0126,258.3067,6939.0
2019-09-04 11:00:00,272.27,272.27,271.47,272.23,39002.0,258.3067,258.3067,257.5478,258.2688,39002.0
2019-09-04 11:30:00,272.23,272.41,272.01,272.4,14371.0,258.2688,258.4396,258.0601,258.4301,14371.0
2019-09-04 12:00:00,272.46,272.76,271.91,272.23,13360.0,258.487,258.7716,257.9652,258.2688,13360.0
2019-09-04 12:30:00,272.22,272.22,270.93,270.93,8000.0,258.2593,258.2593,257.0355,257.0355,8000.0
2019-09-04 13:00:00,271.0,271.0,268.81,269.01,10612.0,257.1019,257.1019,255.0242,255.2139,10612.0
2019-09-04 13:30:00,269.0,269.01,267.67,268.05,11636.0,255.2044,255.2139,253.9427,254.3032,11636.0
2019-09-04 14:00:00,268.15,269.51,267.54,269.16,8891.0,254.398,255.6883,253.8193,255.3562,8891.0
2019-09-04 14:30:00,269.29,269.8,268.97,269.8,8771.0,255.4796,255.9634,255.176,255.9634,8771.0
2019-09-04 15:00:00,269.89,270.44,269.46,270.04,10324.0,256.0488,256.5706,255.6409,256.1911,10324.0
2019-09-04 15:30:00,270.06,270.97,270.0,270.94,40427.0,256.2101,257.0734,256.1532,257.045,40427.0
2019-09-05 09:30:00,274.02,274.06,271.47,273.86,15214.0,259.967,260.0049,257.5478,259.8152,15214.0
2019-09-05 10:00:00,273.88,275.82,273.75,274.91,7910.0,259.8342,261.6747,259.7108,260.8114,7910.0
2019-09-05 10:30:00,274.86,276.49,274.86,276.03,11906.0,260.7639,262.3103,260.7639,261.8739,11906.0
2019-09-05 11:00:00,276.7,276.75,275.58,276.15,7459.0,262.5096,262.557,261.447,261.9878,7459.0
2019-09-05 11:30:00,276.09,276.59,275.47,275.78,8372.0,261.9308,262.4052,261.3426,261.6367,8372.0
2019-09-05 12:00:00,275.64,275.83,275.35,275.41,4249.0,261.5039,261.6842,261.2288,261.2857,4249.0
2019-09-05 12:30:00,275.35,275.37,274.33,274.4,11642.0,261.2288,261.2478,260.2611,260.3275,11642.0
2019-09-05 13:00:00,274.5,274.53,273.54,273.93,9817.0,260.4224,260.4508,259.5116,259.8816,9817.0
2019-09-05 13:30:00,273.72,273.72,273.13,273.25,6772.0,259.6824,259.6824,259.1226,259.2365,6772.0
2019-09-05 14:00:00,273.27,273.62,272.81,273.2,9374.0,259.2555,259.5875,258.8191,259.189,9374.0
2019-09-05 14:30:00,273.05,273.39,272.79,273.2,10470.0,259.0467,259.3693,258.8001,259.189,10470.0
2019-09-05 15:00:00,273.36,274.41,273.16,274.41,5334.0,259.3408,260.337,259.1511,260.337,5334.0
2019-09-05 15:30:00,274.46,274.54,273.44,273.91,31608.0,260.3844,260.4603,259.4167,259.8626,31608.0
2019-09-06 09:30:00,274.15,274.82,274.03,274.1,17477.0,260.0903,260.726,259.9765,260.0429,17477.0
2019-09-06 10:00:00,274.44,274.64,274.01,274.56,13288.0,260.3655,260.5552,259.9575,260.4793,13288.0
2019-09-06 10:30:00,274.68,275.31,274.4,274.71,13806.0,260.5931,261.1908,260.3275,260.6216,13806.0
2019-09-06 11:00:00,274.89,275.43,274.41,275.26,11430.0,260.7924,261.3047,260.337,261.1434,11430.0
2019-09-06 11:30:00,275.23,275.5,275.0,275.18,4733.0,261.1149,261.3711,260.8967,261.0675,4733.0
2019-09-06 12:00:00,275.26,275.96,275.11,275.9,6107.0,261.1434,261.8075,261.0011,261.7506,6107.0
2019-09-06 12:30:00,275.93,276.08,275.48,275.89,5544.0,261.779,261.9213,261.3521,261.7411,5544.0
2019-09-06 13:00:00,276.03,277.21,276.03,277.21,3729.0,261.8739,262.9934,261.8739,262.9934,3729.0
2019-09-06 13:30:00,277.21,277.57,276.94,277.51,5227.0,262.9934,263.3349,262.7372,263.278,5227.0
2019-09-06 14:00:00,277.52,277.73,276.56,276.71,11963.0,263.2875,263.4867,262.3767,262.519,11963.0
2019-09-06 14:30:00,276.86,276.93,276.46,276.56,4100.0,262.6613,262.7278,262.2819,262.3767,4100.0
2019-09-06 15:00:00,276.54,276.85,276.42,276.59,12820.0,262.3578,262.6519,262.2439,262.4052,12820.0
2019-09-06 15:30:00,276.62,276.85,275.27,275.76,39633.0,262.4337,262.6519,261.1529,261.6178,39633.0
2019-09-09 09:30:00,277.26,277.56,275.23,275.23,15367.0,263.0408,263.3254,261.1149,261.1149,15367.0
2019-09-09 10:00:00,274.87,275.39,273.8,273.98,5912.0,260.7734,261.2667,259.7583,259.929,5912.0
2019-09-09 10:30:00,273.63,273.91,272.15,272.69,16589.0,259.597,259.8626,258.1929,258.7052,16589.0
2019-09-09 11:00:00,272.41,272.52,270.72,271.38,9369.0,258.4396,258.5439,256.8362,257.4624,9369.0
2019-09-09 11:30:00,271.17,271.18,269.29,269.29,10764.0,257.2632,257.2726,255.4796,255.4796,10764.0
2019-09-09 12:00:00,269.52,269.7,266.56,266.56,13088.0,255.6978,255.8685,252.8896,252.8896,13088.0
2019-09-09 12:30:00,266.55,267.46,266.0,267.46,20506.0,252.8801,253.7434,252.3583,253.7434,20506.0
2019-09-09 13:00:00,267.31,268.5,267.05,268.38,8297.0,253.6011,254.7301,253.3544,254.6162,8297.0
2019-09-09 13:30:00,268.37,269.56,267.89,268.69,6838.0,254.6068,255.7357,254.1514,254.9103,6838.0
2019-09-09 14:00:00,268.82,269.73,268.82,269.23,13065.0,255.0337,255.897,255.0337,255.4226,13065.0
2019-09-09 14:30:00,269.29,269.85,269.28,269.41,10237.0,255.4796,256.0109,255.4701,255.5934,10237.0
2019-09-09 15:00:00,269.36,269.94,268.88,269.05,15986.0,255.546,256.0962,255.0906,255.2519,15986.0
2019-09-09 15:30:00,269.06,269.16,268.23,268.82,45496.0,255.2614,255.3562,254.4739,255.0337,45496.0
2019-09-10 09:30:00,267.08,267.18,263.03,263.61,33808.0,253.3829,253.4778,249.5406,250.0909,33808.0
2019-09-10 10:00:00,263.23,265.08,261.93,265.08,15763.0,249.7304,251.4855,248.497,251.4855,15763.0
2019-09-10 10:30:00,264.67,264.86,263.85,263.91,16915.0,251.0965,251.2768,250.3186,250.3755,16915.0
2019-09-10 11:00:00,263.84,264.38,263.36,264.38,18315.0,250.3091,250.8214,249.8537,250.8214,18315.0
2019-09-10 11:30:00,264.57,265.17,263.83,265.17,13763.0,251.0016,251.5709,250.2996,251.5709,13763.0
2019-09-10 12:00:00,265.2,265.74,264.92,265.08,18732.0,251.5993,252.1116,251.3337,251.4855,18732.0
2019-09-10 12:30:00,265.05,266.88,264.93,266.88,20061.0,251.457,253.1932,251.3432,253.1932,20061.0
2019-09-10 13:00:00,266.98,267.32,266.39,266.63,11928.0,253.288,253.6106,252.7283,252.956,11928.0
2019-09-10 13:30:00,266.6,267.06,266.37,266.64,14532.0,252.9275,253.3639,252.7093,252.9655,14532.0
2019-09-10 14:00:00,266.63,266.63,265.95,266.49,14792.0,252.956,252.956,252.3109,252.8232,14792.0
2019-09-10 14:30:00,266.42,266.96,266.33,266.59,18416.0,252.7568,253.2691,252.6714,252.918,18416.0
2019-09-10 15:00:00,266.59,266.63,265.67,266.58,20881.0,252.918,252.956,252.0452,252.9086,20881.0
2019-09-10 15:30:00,266.55,269.81,266.54,269.81,93363.0,252.8801,255.9729,252.8706,255.9729,93363.0
2019-09-11 09:30:00,270.1,271.69,268.47,271.28,8016.0,256.248,257.7565,254.7016,257.3675,8016.0
2019-09-11 10:00:00,271.36,272.88,271.04,272.21,16557.0,257.4434,258.8855,257.1398,258.2498,16557.0
2019-09-11 10:30:00,272.5,272.86,271.03,271.03,14403.0,258.5249,258.8665,257.1303,257.1303,14403.0
2019-09-11 11:00:00,271.05,271.08,268.43,270.23,15831.0,257.1493,257.1778,254.6637,256.3714,15831.0
2019-09-11 11:30:00,270.7,270.7,269.54,269.78,7831.0,256.8173,256.8173,255.7168,255.9444,7831.0
2019-09-11 12:00:00,269.65,271.08,269.4,269.91,10104.0,255.8211,257.1778,255.5839,256.0678,10104.0
2019-09-11 12:30:00,269.66,270.71,269.45,270.62,12014.0,255.8306,256.8267,255.6314,256.7414,12014.0
2019-09-11 13:00:00,271.1,271.93,270.27,271.64,10684.0,257.1967,257.9842,256.4093,257.7091,10684.0
2019-09-11 13:30:00,271.62,272.11,270.45,271.3,14983.0,257.6901,258.1549,256.5801,257.3865,14983.0
2019-09-11 14:00:00,271.47,272.25,271.43,272.0,15879.0,257.5478,258.2878,257.5098,258.0506,15879.0
2019-09-11 14:30:00,272.0,272.35,271.69,272.25,10664.0,258.0506,258.3826,257.7565,258.2878,10664.0
2019-09-11 15:00:00,272.42,273.53,272.36,273.53,13778.0,258.4491,259.5021,258.3921,259.5021,13778.0
2019-09-11 15:30:00,273.51,273.99,273.13,273.99,36662.0,259.4832,259.9385,259.1226,259.9385,36662.0
2019-09-12 09:30:00,276.09,276.55,274.24,276.55,9574.0,261.9308,262.3672,260.1757,262.3672,9574.0
2019-09-12 10:00:00,276.43,276.59,275.15,276.01,9661.0,262.2534,262.4052,261.039,261.8549,9661.0
2019-09-12 10:30:00,276.3,276.87,274.97,274.97,4250.0,262.1301,262.6708,260.8683,260.8683,4250.0
2019-09-12 11:00:00,275.43,276.4,275.05,276.4,5520.0,261.3047,262.2249,260.9442,262.2249,5520.0
2019-09-12 11:30:00,276.15,278.05,276.15,278.0,8052.0,261.9878,263.7903,261.9878,263.7429,8052.0
2019-09-12 12:00:00,277.94,278.33,277.55,278.33,10391.0,263.686,264.056,263.316,264.056,10391.0
2019-09-12 12:30:00,278.42,278.58,277.38,277.48,14844.0,264.1413,264.2931,263.1547,263.2496,14844.0
2019-09-12 13:00:00,277.71,277.92,276.98,277.24,4463.0,263.4678,263.667,262.7752,263.0219,4463.0
2019-09-12 13:30:00,277.19,277.68,277.15,277.56,5041.0,262.9744,263.4393,262.9365,263.3254,5041.0
2019-09-12 14:00:00,277.46,277.92,277.46,277.79,8190.0,263.2306,263.667,263.2306,263.5437,8190.0
2019-09-12 14:30:00,277.55,277.89,277.31,277.59,15254.0,263.316,263.6385,263.0883,263.3539,15254.0
2019-09-12 15:00:00,277.69,277.89,277.63,277.88,5658.0,263.4488,263.6385,263.3919,263.629,5658.0
2019-09-12 15:30:00,277.79,277.91,276.47,276.58,33197.0,263.5437,263.6575,262.2913,262.3957,33197.0
2019-09-13 09:30:00,279.0,279.25,276.87,277.1,13987.0,264.6916,264.9288,262.6708,262.889,13987.0
2019-09-13 10:00:00,277.15,278.34,276.64,277.42,12238.0,262.9365,264.0654,262.4526,263.1926,12238.0
2019-09-13 10:30:00,277.41,278.22,277.24,277.24,11570.0,263.1831,263.9516,263.0219,263.0219,11570.0
2019-09-13 11:00:00,277.14,277.51,275.77,275.77,9200.0,262.927,263.278,261.6272,261.6272,9200.0
2019-09-13 11:30:00,275.97,276.62,275.47,275.52,8435.0,261.817,262.4337,261.3426,261.3901,8435.0
2019-09-13 12:00:00,275.47,276.31,275.03,275.04,6825.0,261.3426,262.1396,260.9252,260.9347,6825.0
2019-09-13 12:30:00,275.11,275.67,274.96,275.43,4751.0,261.0011,261.5324,260.8588,261.3047,4751.0
2019-09-13 13:00:00,275.61,275.7,274.86,275.34,12195.0,261.4755,261.5608,260.7639,261.2193,12195.0
2019-09-13 13:30:00,275.0,275.16,274.37,274.38,9454.0,260.8967,261.0485,260.299,260.3085,9454.0
2019-09-13 14:00:00,274.36,275.47,274.35,275.41,8296.0,260.2896,261.3426,260.2801,261.2857,8296.0
2019-09-13 14:30:00,275.41,276.27,275.4,276.17,7903.0,261.2857,262.1016,261.2762,262.0067,7903.0
2019-09-13 15:00:00,275.98,276.44,275.67,276.37,10429.0,261.8265,262.2629,261.5324,262.1965,10429.0
2019-09-13 15:30:00,276.32,277.64,276.11,277.39,65730.0,262.149,263.4013,261.9498,263.1642,65730.0
2019-09-16 09:30:00,275.78,276.47,274.05,275.67,5346.0,261.6367,262.2913,259.9955,261.5324,5346.0
2019-09-16 10:00:00,275.56,277.09,274.96,275.0,14637.0,261.428,262.8796,260.8588,260.8967,14637.0
2019-09-16 10:30:00,275.04,275.67,274.52,275.16,7899.0,260.9347,261.5324,260.4414,261.0485,7899.0
2019-09-16 11:00:00,275.13,276.48,275.13,275.81,4823.0,261.0201,262.3008,261.0201,261.6652,4823.0
2019-09-16 11:30:00,275.81,276.51,275.23,275.23,8028.0,261.6652,262.3293,261.1149,261.1149,8028.0
2019-09-16 12:00:00,275.65,276.37,275.18,276.13,5277.0,261.5134,262.1965,261.0675,261.9688,5277.0
2019-09-16 12:30:00,276.13,276.47,275.55,276.19,7170.0,261.9688,262.2913,261.4185,262.0257,7170.0
2019-09-16 13:00:00,276.23,276.59,275.9,276.08,16335.0,262.0637,262.4052,261.7506,261.9213,16335.0
2019-09-16 13:30:00,276.12,276.84,276.07,276.7,7702.0,261.9593,262.6424,261.9119,262.5096,7702.0
2019-09-16 14:00:00,276.92,277.27,276.34,277.27,4201.0,262.7183,263.0503,262.168,263.0503,4201.0
2019-09-16 14:30:00,277.3,277.3,276.86,277.19,11793.0,263.0788,263.0788,262.6613,262.9744,11793.0
2019-09-16 15:00:00,277.15,277.33,276.93,277.0,12695.0,262.9365,263.1072,262.7278,262.7942,12695.0
2019-09-16 15:30:00,276.96,277.73,276.93,277.23,34980.0,262.7562,263.4867,262.7278,263.0124,34980.0
2019-09-17 09:30:00,277.03,279.89,277.03,279.61,18709.0,262.8226,265.536,262.8226,265.2703,18709.0
2019-09-17 10:00:00,279.44,281.27,279.06,281.12,9569.0,265.109,266.8452,264.7485,266.7029,9569.0
2019-09-17 10:30:00,281.12,281.12,280.12,280.86,16034.0,266.7029,266.7029,265.7542,266.4562,16034.0
2019-09-17 11:00:00,280.78,281.24,279.93,280.31,9211.0,266.3803,266.8167,265.5739,265.9344,9211.0
2019-09-17 11:30:00,280.26,280.26,279.28,279.92,1976.0,265.887,265.887,264.9572,265.5644,1976.0
2019-09-17 12:00:00,279.81,280.18,278.94,279.06,3240.0,265.4601,265.8111,264.6347,264.7485,3240.0
2019-09-17 12:30:00,279.18,279.67,278.43,278.95,3301.0,264.8624,265.3272,264.1508,264.6442,3301.0
2019-09-17 13:00:00,278.79,278.79,278.09,278.09,4089.0,264.4924,264.4924,263.8283,263.8283,4089.0
2019-09-17 13:30:00,278.03,279.52,278.03,279.52,3754.0,263.7713,265.1849,263.7713,265.1849,3754.0
2019-09-17 14:00:00,279.53,279.81,279.26,279.58,3085.0,265.1944,265.4601,264.9383,265.2419,3085.0
2019-09-17 14:30:00,279.58,279.93,279.5,279.59,4788.0,265.2419,265.5739,265.166,265.2513,4788.0
2019-09-17 15:00:00,279.65,279.89,279.16,279.89,9191.0,265.3083,265.536,264.8434,265.536,9191.0
2019-09-17 15:30:00,279.84,281.2,279.81,281.02,21519.0,265.4885,266.7788,265.4601,266.608,21519.0
2019-09-18 09:30:00,281.5,289.98,280.52,285.24,81614.0,267.0634,275.1085,266.1336,270.6116,81614.0
2019-09-18 10:00:00,285.24,285.99,284.28,285.16,18960.0,270.6116,271.3231,269.7008,270.5357,18960.0
2019-09-18 10:30:00,285.58,285.58,282.6,283.2,9965.0,270.9341,270.9341,268.107,268.6762,9965.0
2019-09-18 11:00:00,283.01,283.39,281.96,282.63,11772.0,268.4959,268.8565,267.4998,268.1354,11772.0
2019-09-18 11:30:00,282.45,282.63,281.58,281.94,17034.0,267.9647,268.1354,267.1393,267.4808,17034.0
2019-09-18 12:00:00,281.93,282.51,281.5,282.31,9222.0,267.4713,268.0216,267.0634,267.8318,9222.0
2019-09-18 12:30:00,282.59,282.69,281.82,281.95,7658.0,268.0975,268.1924,267.367,267.4903,7658.0
2019-09-18 13:00:00,281.92,282.2,281.25,281.96,11279.0,267.4618,267.7275,266.8262,267.4998,11279.0
2019-09-18 13:30:00,281.83,283.06,281.62,282.76,13059.0,267.3765,268.5434,267.1772,268.2588,13059.0
2019-09-18 14:00:00,280.88,283.31,280.51,281.37,21727.0,266.4752,268.7806,266.1242,266.9401,21727.0
2019-09-18 14:30:00,281.31,282.67,281.09,281.59,35979.0,266.8831,268.1734,266.6744,267.1488,35979.0
2019-09-18 15:00:00,281.76,283.57,281.59,283.33,18157.0,267.3101,269.0272,267.1488,268.7995,18157.0
2019-09-18 15:30:00,283.32,283.94,282.89,283.21,60530.0,268.79,269.3783,268.3821,268.6857,60530.0
2019-09-19 09:30:00,283.8,284.45,282.77,283.39,10310.0,269.2454,269.8621,268.2683,268.8565,10310.0
2019-09-19 10:00:00,283.59,286.68,283.38,286.47,10867.0,269.0462,271.9777,268.847,271.7785,10867.0
2019-09-19 10:30:00,286.66,288.34,286.39,286.39,15372.0,271.9588,273.5526,271.7026,271.7026,15372.0
2019-09-19 11:00:00,286.63,287.22,286.28,287.02,13181.0,271.9303,272.49,271.5982,272.3003,13181.0
2019-09-19 11:30:00,287.08,287.08,286.05,286.17,6294.0,272.3572,272.3572,271.38,271.4939,6294.0
2019-09-19 12:00:00,286.12,286.21,284.56,284.88,5782.0,271.4465,271.5318,269.9665,270.27,5782.0
2019-09-19 12:30:00,284.84,285.17,284.47,284.96,5057.0,270.2321,270.5452,269.8811,270.3459,5057.0
2019-09-19 13:00:00,284.81,284.93,284.35,284.56,5100.0,270.2036,270.3175,269.7672,269.9665,5100.0
2019-09-19 13:30:00,284.4,284.69,283.74,284.36,5823.0,269.8147,270.0898,269.1885,269.7767,5823.0
2019-09-19 14:00:00,284.42,285.32,284.28,285.17,8411.0,269.8336,270.6875,269.7008,270.5452,8411.0
2019-09-19 14:30:00,285.17,285.2,284.67,284.84,9146.0,270.5452,270.5736,270.0708,270.2321,9146.0
2019-09-19 15:00:00,284.81,284.81,284.34,284.44,9856.0,270.2036,270.2036,269.7577,269.8526,9856.0
2019-09-19 15:30:00,284.42,285.26,283.76,285.01,44113.0,269.8336,270.6306,269.2075,270.3934,44113.0
2019-09-20 09:30:00,286.0,286.13,284.57,286.13,28764.0,271.3326,271.4559,269.9759,271.4559,28764.0
2019-09-20 10:00:00,285.89,285.92,285.21,285.66,6452.0,271.2282,271.2567,270.5831,271.01,6452.0
2019-09-20 10:30:00,285.81,285.81,284.98,285.1,9827.0,271.1524,271.1524,270.3649,270.4788,9827.0
2019-09-20 11:00:00,284.95,285.61,284.82,285.37,5302.0,270.3365,270.9626,270.2131,270.7349,5302.0
2019-09-20 11:30:00,285.7,285.79,284.44,285.18,19991.0,271.048,271.1334,269.8526,270.5547,19991.0
2019-09-20 12:00:00,285.01,285.63,284.89,285.05,8384.0,270.3934,270.9816,270.2795,270.4313,8384.0
2019-09-20 12:30:00,285.08,285.08,284.15,284.31,10269.0,270.4598,270.4598,269.5775,269.7293,10269.0
2019-09-20 13:00:00,284.36,284.36,281.93,282.84,7188.0,269.7767,269.7767,267.4713,268.3347,7188.0
2019-09-20 13:30:00,282.78,283.16,282.31,283.16,4521.0,268.2777,268.6383,267.8318,268.6383,4521.0
2019-09-20 14:00:00,283.45,283.72,283.06,283.54,7618.0,268.9134,269.1695,268.5434,268.9988,7618.0
2019-09-20 14:30:00,283.45,283.79,283.12,283.32,5796.0,268.9134,269.2359,268.6003,268.79,5796.0
2019-09-20 15:00:00,283.43,283.52,282.58,282.58,9495.0,268.8944,268.9798,268.088,268.088,9495.0
2019-09-20 15:30:00,282.76,283.21,281.62,282.39,51035.0,268.2588,268.6857,267.1772,267.9077,51035.0
2019-09-23 09:30:00,279.46,279.7,277.28,278.44,18909.0,265.128,265.3557,263.0598,264.1603,18909.0
2019-09-23 10:00:00,278.44,278.67,275.3,275.58,33597.0,264.1603,264.3785,261.1814,261.447,33597.0
2019-09-23 10:30:00,275.57,275.58,271.87,273.02,33693.0,261.4375,261.447,257.9273,259.0183,33693.0
2019-09-23 11:00:00,272.99,274.57,272.48,274.48,46026.0,258.9898,260.4888,258.506,260.4034,46026.0
2019-09-23 11:30:00,274.48,275.43,274.11,274.29,15105.0,260.4034,261.3047,260.0524,260.2231,15105.0
2019-09-23 12:00:00,274.29,275.91,273.88,275.82,15881.0,260.2231,261.7601,259.8342,261.6747,15881.0
2019-09-23 12:30:00,275.72,276.78,275.32,275.74,19780.0,261.5798,262.5855,261.2003,261.5988,19780.0
2019-09-23 13:00:00,275.68,276.71,275.63,276.44,13687.0,261.5419,262.519,261.4944,262.2629,13687.0
2019-09-23 13:30:00,276.4,277.32,276.39,276.95,30826.0,262.2249,263.0978,262.2155,262.7467,30826.0
2019-09-23 14:00:00,276.86,277.11,276.61,276.74,15603.0,262.6613,262.8985,262.4242,262.5475,15603.0
2019-09-23 14:30:00,276.73,277.19,276.57,276.91,17902.0,262.538,262.9744,262.3862,262.7088,17902.0
2019-09-23 15:00:00,276.97,277.12,274.59,275.28,43690.0,262.7657,262.908,260.5078,261.1624,43690.0
2019-09-23 15:30:00,275.13,275.16,273.38,273.44,94058.0,261.0201,261.0485,259.3598,259.4167,94058.0
2019-09-24 09:30:00,273.43,274.49,271.45,273.36,21885.0,259.4073,260.4129,257.5288,259.3408,21885.0
2019-09-24 10:00:00,273.63,273.7,271.93,272.17,30248.0,259.597,259.6634,257.9842,258.2119,30248.0
2019-09-24 10:30:00,272.17,272.48,271.43,272.19,26404.0,258.2119,258.506,257.5098,258.2308,26404.0
2019-09-24 11:00:00,272.28,273.34,271.51,273.29,39451.0,258.3162,259.3219,257.5857,259.2744,39451.0
2019-09-24 11:30:00,273.13,273.22,271.4,271.74,21243.0,259.1226,259.208,257.4814,257.8039,21243.0
2019-09-24 12:00:00,271.85,271.85,269.96,269.97,21327.0,257.9083,257.9083,256.1152,256.1247,21327.0
2019-09-24 12:30:00,269.99,270.31,268.53,269.07,23085.0,256.1437,256.4473,254.7585,255.2709,23085.0
2019-09-24 13:00:00,269.05,270.02,269.02,269.63,19822.0,255.2519,256.1721,255.2234,255.8021,19822.0
2019-09-24 13:30:00,269.58,270.37,269.58,269.76,12140.0,255.7547,256.5042,255.7547,255.9255,12140.0
2019-09-24 14:00:00,269.61,271.35,268.96,271.14,11592.0,255.7832,257.4339,255.1665,257.2347,11592.0
2019-09-24 14:30:00,271.21,271.21,269.68,269.71,18248.0,257.3011,257.3011,255.8496,255.878,18248.0
2019-09-24 15:00:00,269.69,269.99,268.52,268.81,22622.0,255.8591,256.1437,254.7491,255.0242,22622.0
2019-09-24 15:30:00,268.82,269.3,267.94,268.39,68996.0,255.0337,255.4891,254.1988,254.6257,68996.0
2019-09-25 09:30:00,267.88,270.61,267.88,269.62,12227.0,254.1419,256.7319,254.1419,255.7926,12227.0
2019-09-25 10:00:00,269.76,270.9,269.22,270.59,19541.0,255.9255,257.007,255.4132,256.7129,19541.0
2019-09-25 10:30:00,270.78,272.06,270.38,271.11,20702.0,256.8932,258.1075,256.5137,257.2062,20702.0
2019-09-25 11:00:00,271.12,272.0,271.0,271.13,14346.0,257.2157,258.0506,257.1019,257.2252,14346.0
2019-09-25 11:30:00,271.01,272.31,270.8,272.31,19258.0,257.1114,258.3447,256.9121,258.3447,19258.0
2019-09-25 12:00:00,272.06,272.79,270.86,270.97,17238.0,258.1075,258.8001,256.9691,257.0734,17238.0
2019-09-25 12:30:00,271.22,271.35,270.78,271.04,8131.0,257.3106,257.4339,256.8932,257.1398,8131.0
2019-09-25 13:00:00,270.92,271.8,270.91,271.19,9100.0,257.026,257.8608,257.0165,257.2821,9100.0
2019-09-25 13:30:00,271.22,271.81,271.0,271.53,9171.0,257.3106,257.8703,257.1019,257.6047,9171.0
2019-09-25 14:00:00,271.54,271.67,271.26,271.26,15577.0,257.6142,257.7375,257.3485,257.3485,15577.0
2019-09-25 14:30:00,271.2,272.57,271.16,272.57,8340.0,257.2916,258.5914,257.2537,258.5914,8340.0
2019-09-25 15:00:00,272.57,272.57,271.62,271.66,16533.0,258.5914,258.5914,257.6901,257.728,16533.0
2019-09-25 15:30:00,271.7,271.77,271.09,271.12,50798.0,257.766,257.8324,257.1873,257.2157,50798.0
2019-09-26 09:30:00,249.8,254.7,242.0,247.41,340139.0,236.9891,241.6378,229.5891,234.7217,340139.0
2019-09-26 10:00:00,247.41,248.76,246.01,246.92,140172.0,234.7217,236.0024,233.3935,234.2568,140172.0
2019-09-26 10:30:00,246.93,247.91,245.08,246.88,60269.0,234.2663,235.196,232.5112,234.2189,60269.0
2019-09-26 11:00:00,246.67,247.53,243.82,243.82,58320.0,234.0196,234.8355,231.3158,231.3158,58320.0
2019-09-26 11:30:00,243.78,243.99,240.75,240.83,146372.0,231.2778,231.4771,228.4032,228.4791,146372.0
2019-09-26 12:00:00,240.84,240.89,240.0,240.06,90505.0,228.4886,228.5361,227.6917,227.7486,90505.0
2019-09-26 12:30:00,240.1,241.03,239.75,240.05,62437.0,227.7866,228.6689,227.4545,227.7391,62437.0
2019-09-26 13:00:00,240.12,240.68,240.01,240.56,64390.0,227.8055,228.3368,227.7012,228.223,64390.0
2019-09-26 13:30:00,240.5,243.63,240.33,243.27,112523.0,228.1661,231.1355,228.0048,230.794,112523.0
2019-09-26 14:00:00,243.3,246.19,243.3,245.64,58800.0,230.8225,233.5642,230.8225,233.0425,58800.0
2019-09-26 14:30:00,245.64,246.4,243.78,244.4,40297.0,233.0425,233.7635,231.2778,231.866,40297.0
2019-09-26 15:00:00,244.36,248.0,244.06,247.22,93784.0,231.8281,235.2814,231.5435,234.5414,93784.0
2019-09-26 15:30:00,247.34,247.43,245.28,245.86,87212.0,234.6553,234.7407,232.7009,233.2512,87212.0
2019-09-27 09:30:00,239.0,242.25,238.0,238.12,121018.0,226.743,229.8263,225.7943,225.9081,121018.0
2019-09-27 10:00:00,238.3,241.15,238.01,241.15,68311.0,226.0789,228.7827,225.8038,228.7827,68311.0
2019-09-27 10:30:00,241.21,246.35,240.24,245.14,44985.0,228.8396,233.716,227.9194,232.5681,44985.0
2019-09-27 11:00:00,245.25,247.0,244.2,244.73,37715.0,232.6725,234.3327,231.6763,232.1791,37715.0
2019-09-27 11:30:00,244.77,245.34,241.72,243.14,35633.0,232.2171,232.7578,229.3235,230.6707,35633.0
2019-09-27 12:00:00,243.15,243.84,241.97,242.19,52251.0,230.6802,231.3348,229.5607,229.7694,52251.0
2019-09-27 12:30:00,242.06,242.51,240.58,240.68,22496.0,229.6461,230.073,228.242,228.3368,22496.0
2019-09-27 13:00:00,240.3,241.53,239.92,240.68,35913.0,227.9763,229.1432,227.6158,228.3368,35913.0
2019-09-27 13:30:00,240.77,242.12,240.6,241.66,18973.0,228.4222,229.703,228.2609,229.2666,18973.0
2019-09-27 14:00:00,241.72,241.72,240.97,241.4,19142.0,229.3235,229.3235,228.612,229.0199,19142.0
2019-09-27 14:30:00,241.41,241.54,240.27,240.76,22247.0,229.0294,229.1527,227.9479,228.4127,22247.0
2019-09-27 15:00:00,240.78,241.04,240.38,240.51,23097.0,228.4317,228.6784,228.0522,228.1755,23097.0
2019-09-27 15:30:00,240.52,242.32,240.51,242.2,97479.0,228.185,229.8927,228.1755,229.7789,97479.0
2019-09-30 09:30:00,242.12,243.0,241.43,242.4,27335.0,229.703,230.5378,229.0484,229.9686,27335.0
2019-09-30 10:00:00,242.37,242.95,240.99,241.04,21606.0,229.9402,230.4904,228.6309,228.6784,21606.0
2019-09-30 10:30:00,241.12,241.81,240.75,241.44,12454.0,228.7543,229.4089,228.4032,229.0578,12454.0
2019-09-30 11:00:00,241.25,241.65,240.44,241.54,10999.0,228.8776,229.2571,228.1091,229.1527,10999.0
2019-09-30 11:30:00,241.51,241.88,241.37,241.87,10983.0,229.1243,229.4753,228.9914,229.4658,10983.0
2019-09-30 12:00:00,241.94,242.25,241.72,242.05,22174.0,229.5322,229.8263,229.3235,229.6366,22174.0
2019-09-30 12:30:00,242.19,242.64,242.12,242.39,10377.0,229.7694,230.1963,229.703,229.9591,10377.0
2019-09-30 13:00:00,242.31,243.86,242.24,243.8,19396.0,229.8832,231.3537,229.8168,231.2968,19396.0
2019-09-30 13:30:00,243.83,244.03,243.4,243.49,14515.0,231.3253,231.515,230.9173,231.0027,14515.0
2019-09-30 14:00:00,243.5,244.05,243.2,243.23,18724.0,231.0122,231.534,230.7276,230.756,18724.0
2019-09-30 14:30:00,243.14,243.93,242.71,243.87,20097.0,230.6707,231.4201,230.2627,231.3632,20097.0
2019-09-30 15:00:00,243.94,244.72,243.94,244.45,32815.0,231.4296,232.1696,231.4296,231.9135,32815.0
2019-09-30 15:30:00,244.44,244.44,242.82,243.17,68544.0,231.904,231.904,230.3671,230.6991,68544.0
2019-10-01 09:30:00,243.26,245.0,241.9,242.44,23252.0,230.7845,232.4353,229.4943,230.0066,23252.0
2019-10-01 10:00:00,242.21,242.5,239.85,239.85,21332.0,229.7884,230.0635,227.5494,227.5494,21332.0
2019-10-01 10:30:00,239.92,240.0,239.4,239.71,18225.0,227.6158,227.6917,227.1225,227.4166,18225.0
2019-10-01 11:00:00,239.47,239.68,238.76,239.06,27421.0,227.1889,227.3881,226.5153,226.7999,27421.0
2019-10-01 11:30:00,239.1,239.31,237.85,238.28,26587.0,226.8379,227.0371,225.652,226.0599,26587.0
2019-10-01 12:00:00,238.36,238.55,237.5,238.29,16780.0,226.1358,226.3161,225.3199,226.0694,16780.0
2019-10-01 12:30:00,238.3,239.12,237.94,238.8,13245.0,226.0789,226.8568,225.7373,226.5532,13245.0
2019-10-01 13:00:00,238.72,239.02,238.44,238.44,10644.0,226.4773,226.762,226.2117,226.2117,10644.0
2019-10-01 13:30:00,238.58,239.14,238.42,239.0,12081.0,226.3445,226.8758,226.1927,226.743,12081.0
2019-10-01 14:00:00,239.0,239.04,238.46,238.66,12524.0,226.743,226.7809,226.2307,226.4204,12524.0
2019-10-01 14:30:00,238.88,240.14,238.85,239.58,15420.0,226.6291,227.8245,226.6007,227.2932,15420.0
2019-10-01 15:00:00,239.68,239.98,238.86,239.98,29679.0,227.3881,227.6727,226.6102,227.6727,29679.0
2019-10-01 15:30:00,240.02,241.07,239.83,240.24,75917.0,227.7107,228.7068,227.5304,227.9194,75917.0
2019-10-02 09:30:00,238.08,240.24,237.54,237.55,18742.0,225.8702,227.9194,225.3579,225.3673,18742.0
2019-10-02 10:00:00,237.9,238.88,237.0,238.01,18054.0,225.6994,226.6291,224.8456,225.8038,18054.0
2019-10-02 10:30:00,238.02,238.14,236.72,236.72,16660.0,225.8132,225.9271,224.5799,224.5799,16660.0
2019-10-02 11:00:00,236.73,237.93,236.73,237.24,15510.0,224.5894,225.7279,224.5894,225.0732,15510.0
2019-10-02 11:30:00,237.27,237.48,236.62,237.2,9654.0,225.1017,225.3009,224.485,225.0353,9654.0
2019-10-02 12:00:00,237.22,237.22,236.4,236.4,14466.0,225.0543,225.0543,224.2763,224.2763,14466.0
2019-10-02 12:30:00,236.46,236.46,235.82,235.84,18877.0,224.3332,224.3332,223.7261,223.745,18877.0
2019-10-02 13:00:00,235.76,236.19,235.16,235.56,24161.0,223.6691,224.0771,223.0999,223.4794,24161.0
2019-10-02 13:30:00,235.49,235.91,234.97,235.54,37640.0,223.413,223.8115,222.9197,223.4604,37640.0
2019-10-02 14:00:00,235.53,235.54,234.75,234.97,41056.0,223.4509,223.4604,222.7109,222.9197,41056.0
2019-10-02 14:30:00,235.04,236.92,234.98,236.92,36404.0,222.9861,224.7697,222.9291,224.7697,36404.0
2019-10-02 15:00:00,236.95,236.96,236.21,236.64,20629.0,224.7981,224.8076,224.0961,224.504,20629.0
2019-10-02 15:30:00,236.64,236.94,235.62,236.13,48951.0,224.504,224.7886,223.5363,224.0202,48951.0
2019-10-03 09:30:00,235.65,237.11,235.04,235.11,18959.0,223.5648,224.9499,222.9861,223.0525,18959.0
2019-10-03 10:00:00,234.8,235.72,233.25,235.56,38032.0,222.7584,223.6312,221.2879,223.4794,38032.0
2019-10-03 10:30:00,235.68,236.01,234.99,235.81,17788.0,223.5932,223.9063,222.9386,223.7166,17788.0
2019-10-03 11:00:00,235.7,238.2,235.55,237.68,32005.0,223.6122,225.984,223.4699,225.4907,32005.0
2019-10-03 11:30:00,237.52,237.52,236.42,237.21,8768.0,225.3389,225.3389,224.2953,225.0448,8768.0
2019-10-03 12:00:00,237.4,238.44,237.36,238.44,15850.0,225.225,226.2117,225.1871,226.2117,15850.0
2019-10-03 12:30:00,238.78,239.01,238.62,238.93,7501.0,226.5343,226.7525,226.3825,226.6766,7501.0
2019-10-03 13:00:00,238.92,238.99,238.05,238.05,13061.0,226.6671,226.7335,225.8417,225.8417,13061.0
2019-10-03 13:30:00,238.04,238.73,237.78,238.34,13112.0,225.8322,226.4868,225.5855,226.1168,13112.0
2019-10-03 14:00:00,238.19,238.35,237.88,238.16,13813.0,225.9745,226.1263,225.6804,225.9461,13813.0
2019-10-03 14:30:00,238.04,238.48,238.03,238.35,12779.0,225.8322,226.2497,225.8227,226.1263,12779.0
2019-10-03 15:00:00,238.19,238.21,237.54,237.66,12333.0,225.9745,225.9935,225.3579,225.4717,12333.0
2019-10-03 15:30:00,237.65,238.49,237.41,238.25,57440.0,225.4622,226.2591,225.2345,226.0314,57440.0
2019-10-04 09:30:00,239.0,241.44,237.94,238.63,19260.0,226.743,229.0578,225.7373,226.392,19260.0
2019-10-04 10:00:00,238.34,239.41,237.75,237.75,9496.0,226.1168,227.132,225.5571,225.5571,9496.0
2019-10-04 10:30:00,237.73,238.98,237.6,238.97,10812.0,225.5381,226.724,225.4148,226.7145,10812.0
2019-10-04 11:00:00,238.77,239.13,238.17,239.06,7367.0,226.5248,226.8663,225.9555,226.7999,7367.0
2019-10-04 11:30:00,239.05,240.05,238.85,239.55,7878.0,226.7904,227.7391,226.6007,227.2648,7878.0
2019-10-04 12:00:00,239.66,239.79,239.38,239.59,5990.0,227.3691,227.4925,227.1035,227.3027,5990.0
2019-10-04 12:30:00,239.65,239.95,239.33,239.85,5082.0,227.3596,227.6443,227.0561,227.5494,5082.0
2019-10-04 13:00:00,239.88,239.99,239.57,239.86,6028.0,227.5779,227.6822,227.2838,227.5589,6028.0
2019-10-04 13:30:00,239.98,240.23,239.71,239.71,6539.0,227.6727,227.9099,227.4166,227.4166,6539.0
2019-10-04 14:00:00,239.68,240.46,239.54,240.26,6716.0,227.3881,228.1281,227.2553,227.9384,6716.0
2019-10-04 14:30:00,240.28,240.68,240.12,240.49,7462.0,227.9573,228.3368,227.8055,228.1566,7462.0
2019-10-04 15:00:00,240.49,240.92,240.18,240.83,7544.0,228.1566,228.5645,227.8625,228.4791,7544.0
2019-10-04 15:30:00,240.9,241.38,240.72,241.05,30234.0,228.5455,229.0009,228.3748,228.6878,30234.0
2019-10-07 09:30:00,240.37,240.75,239.09,239.82,9385.0,228.0427,228.4032,226.8284,227.5209,9385.0
2019-10-07 10:00:00,239.93,240.92,239.65,240.26,8012.0,227.6253,228.5645,227.3596,227.9384,8012.0
2019-10-07 10:30:00,240.56,240.65,240.02,240.59,9923.0,228.223,228.3084,227.7107,228.2514,9923.0
2019-10-07 11:00:00,240.72,240.79,240.12,240.45,13696.0,228.3748,228.4412,227.8055,228.1186,13696.0
2019-10-07 11:30:00,240.48,241.25,240.48,241.2,9770.0,228.1471,228.8776,228.1471,228.8302,9770.0
2019-10-07 12:00:00,241.11,241.11,240.6,240.65,6219.0,228.7448,228.7448,228.2609,228.3084,6219.0
2019-10-07 12:30:00,240.52,241.19,240.31,240.91,9387.0,228.185,228.8207,227.9858,228.555,9387.0
2019-10-07 13:00:00,240.89,240.98,240.08,240.08,5748.0,228.5361,228.6214,227.7676,227.7676,5748.0
2019-10-07 13:30:00,240.1,241.39,240.1,241.39,17070.0,227.7866,229.0104,227.7866,229.0104,17070.0
2019-10-07 14:00:00,241.25,241.32,240.31,240.49,8075.0,228.8776,228.944,227.9858,228.1566,8075.0
2019-10-07 14:30:00,240.53,240.53,239.75,240.05,9834.0,228.1945,228.1945,227.4545,227.7391,9834.0
2019-10-07 15:00:00,239.99,240.92,239.99,240.9,12262.0,227.6822,228.5645,227.6822,228.5455,12262.0
2019-10-07 15:30:00,240.89,240.96,239.38,239.43,42867.0,228.5361,228.6025,227.1035,227.1509,42867.0
2019-10-08 09:30:00,237.93,237.93,233.93,234.31,12814.0,225.7279,225.7279,221.933,222.2935,12814.0
2019-10-08 10:00:00,234.17,235.27,233.09,234.39,32661.0,222.1607,223.2043,221.1361,222.3694,32661.0
2019-10-08 10:30:00,233.83,235.29,233.56,235.04,17241.0,221.8381,223.2232,221.582,222.9861,17241.0
2019-10-08 11:00:00,235.33,236.17,234.35,234.36,12475.0,223.2612,224.0581,222.3315,222.3409,12475.0
2019-10-08 11:30:00,234.24,234.62,234.02,234.57,12320.0,222.2271,222.5876,222.0184,222.5402,12320.0
2019-10-08 12:00:00,234.42,236.57,234.42,236.13,14564.0,222.3979,224.4376,222.3979,224.0202,14564.0
2019-10-08 12:30:00,236.04,236.04,234.98,235.16,24314.0,223.9348,223.9348,222.9291,223.0999,24314.0
2019-10-08 13:00:00,235.2,236.56,235.12,236.48,19599.0,223.1379,224.4281,223.062,224.3522,19599.0
2019-10-08 13:30:00,236.46,236.56,235.87,236.11,28867.0,224.3332,224.4281,223.7735,224.0012,28867.0
2019-10-08 14:00:00,236.16,236.2,235.63,235.95,14660.0,224.0486,224.0866,223.5458,223.8494,14660.0
2019-10-08 14:30:00,235.9,237.45,235.46,235.73,31530.0,223.802,225.2725,223.3845,223.6407,31530.0
2019-10-08 15:00:00,235.78,236.09,235.03,235.99,19233.0,223.6881,223.9822,222.9766,223.8873,19233.0
2019-10-08 15:30:00,235.86,236.35,234.27,234.28,80694.0,223.764,224.2289,222.2556,222.265,80694.0
2019-10-09 09:30:00,236.63,238.56,235.68,238.56,15271.0,224.4945,226.3255,223.5932,226.3255,15271.0
2019-10-09 10:00:00,238.64,239.78,238.56,239.47,16008.0,226.4014,227.483,226.3255,227.1889,16008.0
2019-10-09 10:30:00,239.71,240.75,239.35,240.56,25172.0,227.4166,228.4032,227.075,228.223,25172.0
2019-10-09 11:00:00,240.53,240.79,239.81,240.18,12416.0,228.1945,228.4412,227.5114,227.8625,12416.0
2019-10-09 11:30:00,240.2,240.72,240.13,240.41,4390.0,227.8814,228.3748,227.815,228.0807,4390.0
2019-10-09 12:00:00,240.3,241.09,240.07,240.37,5800.0,227.9763,228.7258,227.7581,228.0427,5800.0
2019-10-09 12:30:00,240.43,240.93,240.35,240.88,9192.0,228.0996,228.574,228.0237,228.5266,9192.0
2019-10-09 13:00:00,240.93,241.23,240.7,240.92,13910.0,228.574,228.8586,228.3558,228.5645,13910.0
2019-10-09 13:30:00,240.91,241.48,240.82,240.82,6626.0,228.555,229.0958,228.4696,228.4696,6626.0
2019-10-09 14:00:00,240.81,241.87,240.72,241.35,17064.0,228.4602,229.4658,228.3748,228.9725,17064.0
2019-10-09 14:30:00,241.4,242.19,241.4,242.02,16303.0,229.0199,229.7694,229.0199,229.6081,16303.0
2019-10-09 15:00:00,242.1,242.46,241.91,242.38,23409.0,229.684,230.0255,229.5037,229.9496,23409.0
2019-10-09 15:30:00,242.44,242.65,240.86,240.96,90520.0,230.0066,230.2058,228.5076,228.6025,90520.0
2019-10-10 09:30:00,240.45,242.51,239.37,239.74,25213.0,228.1186,230.073,227.094,227.445,25213.0
2019-10-10 10:00:00,239.78,240.58,238.62,239.82,24241.0,227.483,228.242,226.3825,227.5209,24241.0
2019-10-10 10:30:00,240.11,241.92,240.02,241.92,8929.0,227.7961,229.5132,227.7107,229.5132,8929.0
2019-10-10 11:00:00,241.96,242.99,241.84,242.24,7467.0,229.5512,230.5284,229.4373,229.8168,7467.0
2019-10-10 11:30:00,242.51,242.61,242.09,242.34,7847.0,230.073,230.1678,229.6745,229.9117,7847.0
2019-10-10 12:00:00,242.44,242.59,241.54,241.54,3612.0,230.0066,230.1489,229.1527,229.1527,3612.0
2019-10-10 12:30:00,241.62,242.02,241.27,241.94,6130.0,229.2286,229.6081,228.8966,229.5322,6130.0
2019-10-10 13:00:00,241.8,241.92,241.23,241.33,7788.0,229.3994,229.5132,228.8586,228.9535,7788.0
2019-10-10 13:30:00,241.27,241.54,240.23,241.42,25253.0,228.8966,229.1527,227.9099,229.0389,25253.0
2019-10-10 14:00:00,241.36,241.9,240.54,240.81,7223.0,228.982,229.4943,228.204,228.4602,7223.0
2019-10-10 14:30:00,240.83,241.07,240.42,240.84,5985.0,228.4791,228.7068,228.0902,228.4886,5985.0
2019-10-10 15:00:00,240.74,241.64,240.74,241.64,11615.0,228.3937,229.2476,228.3937,229.2476,11615.0
2019-10-10 15:30:00,241.66,242.16,241.41,241.49,33632.0,229.2666,229.7409,229.0294,229.1053,33632.0
2019-10-11 09:30:00,245.53,247.02,243.73,246.17,22503.0,232.9381,234.3517,231.2304,233.5453,22503.0
2019-10-11 10:00:00,245.91,247.1,245.84,245.99,10577.0,233.2986,234.4276,233.2322,233.3745,10577.0
2019-10-11 10:30:00,245.99,246.26,245.57,245.65,15435.0,233.3745,233.6307,232.976,233.0519,15435.0
2019-10-11 11:00:00,245.7,246.44,245.69,246.03,7362.0,233.0994,233.8014,233.0899,233.4125,7362.0
2019-10-11 11:30:00,246.16,246.31,245.04,245.46,12505.0,233.5358,233.6781,232.4732,232.8717,12505.0
2019-10-11 12:00:00,245.47,246.3,245.05,246.1,18349.0,232.8812,233.6686,232.4827,233.4789,18349.0
2019-10-11 12:30:00,246.17,247.26,244.18,246.76,19758.0,233.5453,234.5794,231.6573,234.105,19758.0
2019-10-11 13:00:00,246.68,247.25,245.99,246.35,21086.0,234.0291,234.5699,233.3745,233.716,21086.0
2019-10-11 13:30:00,246.33,246.98,245.96,245.96,41902.0,233.6971,234.3137,233.346,233.346,41902.0
2019-10-11 14:00:00,246.1,247.49,246.09,247.41,17583.0,233.4789,234.7976,233.4694,234.7217,17583.0
2019-10-11 14:30:00,247.36,247.55,246.35,246.62,29638.0,234.6742,234.8545,233.716,233.9722,29638.0
2019-10-11 15:00:00,246.58,246.82,246.48,246.78,35608.0,233.9342,234.1619,233.8394,234.124,35608.0
2019-10-11 15:30:00,246.73,246.96,245.05,245.41,73406.0,234.0766,234.2948,232.4827,232.8242,73406.0
2019-10-14 09:30:00,244.98,246.17,244.98,245.96,9816.0,232.4163,233.5453,232.4163,233.346,9816.0
2019-10-14 10:00:00,245.97,246.82,245.11,245.47,8108.0,233.3555,234.1619,232.5396,232.8812,8108.0
2019-10-14 10:30:00,245.61,246.73,245.61,246.7,6464.0,233.014,234.0766,233.014,234.0481,6464.0
2019-10-14 11:00:00,246.77,246.77,245.96,246.13,4390.0,234.1145,234.1145,233.346,233.5073,4390.0
2019-10-14 11:30:00,245.83,246.44,245.71,245.71,5325.0,233.2227,233.8014,233.1089,233.1089,5325.0
2019-10-14 12:00:00,245.95,246.07,245.51,245.72,8841.0,233.3366,233.4504,232.9191,233.1183,8841.0
2019-10-14 12:30:00,245.7,245.91,244.93,244.95,5428.0,233.0994,233.2986,232.3689,232.3878,5428.0
2019-10-14 13:00:00,244.93,244.97,244.32,244.47,7314.0,232.3689,232.4068,231.7901,231.9325,7314.0
2019-10-14 13:30:00,244.39,244.69,244.08,244.31,9398.0,231.8566,232.1412,231.5625,231.7807,9398.0
2019-10-14 14:00:00,244.39,244.59,243.97,244.16,9322.0,231.8566,232.0463,231.4581,231.6384,9322.0
2019-10-14 14:30:00,244.04,244.1,243.59,243.83,6606.0,231.5245,231.5814,231.0976,231.3253,6606.0
2019-10-14 15:00:00,243.87,244.5,243.8,244.45,14553.0,231.3632,231.9609,231.2968,231.9135,14553.0
2019-10-14 15:30:00,244.5,244.55,243.65,244.03,31728.0,231.9609,232.0084,231.1545,231.515,31728.0
2019-10-15 09:30:00,245.81,246.61,244.84,245.36,16292.0,233.2037,233.9627,232.2835,232.7768,16292.0
2019-10-15 10:00:00,245.93,246.82,245.33,246.5,21818.0,233.3176,234.1619,232.7484,233.8583,21818.0
2019-10-15 10:30:00,246.48,247.47,246.36,247.34,10996.0,233.8394,234.7786,233.7255,234.6553,10996.0
2019-10-15 11:00:00,247.49,247.73,246.79,247.36,15503.0,234.7976,235.0253,234.1335,234.6742,15503.0
2019-10-15 11:30:00,247.41,247.45,246.77,246.97,9577.0,234.7217,234.7596,234.1145,234.3042,9577.0
2019-10-15 12:00:00,247.12,247.57,246.85,246.91,9491.0,234.4466,234.8735,234.1904,234.2473,9491.0
2019-10-15 12:30:00,246.98,247.24,246.76,247.16,14011.0,234.3137,234.5604,234.105,234.4845,14011.0
2019-10-15 13:00:00,247.16,247.36,246.94,246.99,10926.0,234.4845,234.6742,234.2758,234.3232,10926.0
2019-10-15 13:30:00,247.03,247.12,246.61,247.12,9763.0,234.3612,234.4466,233.9627,234.4466,9763.0
2019-10-15 14:00:00,247.25,247.62,247.1,247.19,10273.0,234.5699,234.9209,234.4276,234.513,10273.0
2019-10-15 14:30:00,247.15,247.27,246.61,246.68,12244.0,234.475,234.5889,233.9627,234.0291,12244.0
2019-10-15 15:00:00,246.62,246.97,246.36,246.97,15884.0,233.9722,234.3042,233.7255,234.3042,15884.0
2019-10-15 15:30:00,247.09,247.15,246.1,246.25,60326.0,234.4181,234.475,233.4789,233.6212,60326.0
2019-10-16 09:30:00,246.49,247.49,244.87,245.57,18647.0,233.8489,234.7976,232.3119,232.976,18647.0
2019-10-16 10:00:00,245.64,246.09,245.01,245.86,8259.0,233.0425,233.4694,232.4448,233.2512,8259.0
2019-10-16 10:30:00,246.0,246.9,245.82,246.3,8139.0,233.384,234.2378,233.2132,233.6686,8139.0
2019-10-16 11:00:00,246.39,247.34,246.29,247.14,8589.0,233.754,234.6553,233.6591,234.4655,8589.0
2019-10-16 11:30:00,247.07,247.33,246.42,247.33,19155.0,234.3991,234.6458,233.7825,234.6458,19155.0
2019-10-16 12:00:00,247.33,247.51,246.56,246.72,7239.0,234.6458,234.8166,233.9153,234.0671,7239.0
2019-10-16 12:30:00,246.55,247.02,246.49,247.01,6803.0,233.9058,234.3517,233.8489,234.3422,6803.0
2019-10-16 13:00:00,247.09,248.37,246.73,247.66,12820.0,234.4181,235.6324,234.0766,234.9589,12820.0
2019-10-16 13:30:00,247.76,247.79,247.1,247.32,7229.0,235.0537,235.0822,234.4276,234.6363,7229.0
2019-10-16 14:00:00,247.29,248.06,247.28,247.83,5351.0,234.6078,235.3383,234.5983,235.1201,5351.0
2019-10-16 14:30:00,247.9,248.43,247.5,248.35,9665.0,235.1865,235.6894,234.8071,235.6135,9665.0
2019-10-16 15:00:00,248.28,248.45,248.0,248.42,8753.0,235.5471,235.7083,235.2814,235.6799,8753.0
2019-10-16 15:30:00,248.44,249.0,248.1,249.0,52036.0,235.6989,236.2301,235.3763,236.2301,52036.0
2019-10-17 09:30:00,249.73,251.42,248.4,250.42,11127.0,236.9227,238.526,235.6609,237.5773,11127.0
2019-10-17 10:00:00,250.3,250.62,249.96,250.43,5588.0,237.4635,237.7671,237.1409,237.5868,5588.0
2019-10-17 10:30:00,250.54,251.13,250.53,250.85,6572.0,237.6912,238.2509,237.6817,237.9853,6572.0
2019-10-17 11:00:00,250.56,250.97,250.41,250.97,4127.0,237.7101,238.0991,237.5678,238.0991,4127.0
2019-10-17 11:30:00,250.78,251.53,250.68,251.51,7773.0,237.9188,238.6304,237.824,238.6114,7773.0
2019-10-17 12:00:00,251.51,251.51,250.88,251.34,5534.0,238.6114,238.6114,238.0137,238.4501,5534.0
2019-10-17 12:30:00,251.44,252.52,251.29,252.52,9201.0,238.545,239.5696,238.4027,239.5696,9201.0
2019-10-17 13:00:00,252.46,252.46,251.63,252.25,8693.0,239.5127,239.5127,238.7253,239.3135,8693.0
2019-10-17 13:30:00,252.18,252.96,252.18,252.44,9749.0,239.2471,239.987,239.2471,239.4937,9749.0
2019-10-17 14:00:00,252.53,252.53,252.0,252.36,6759.0,239.5791,239.5791,239.0763,239.4178,6759.0
2019-10-17 14:30:00,252.27,252.64,252.09,252.14,7365.0,239.3324,239.6835,239.1617,239.2091,7365.0
2019-10-17 15:00:00,252.15,252.52,251.56,251.82,13748.0,239.2186,239.5696,238.6588,238.9055,13748.0
2019-10-17 15:30:00,251.82,252.2,251.39,251.75,41843.0,238.9055,239.266,238.4976,238.8391,41843.0
2019-10-18 09:30:00,251.63,252.87,250.82,252.85,11234.0,238.7253,239.9017,237.9568,239.8827,11234.0
2019-10-18 10:00:00,253.14,253.23,251.76,251.9,8125.0,240.1578,240.2432,238.8486,238.9814,8125.0
2019-10-18 10:30:00,252.01,252.73,251.77,252.2,19150.0,239.0858,239.7688,238.8581,239.266,19150.0
2019-10-18 11:00:00,252.12,252.64,251.75,252.58,9775.0,239.1901,239.6835,238.8391,239.6265,9775.0
2019-10-18 11:30:00,252.71,252.79,252.17,252.53,24935.0,239.7499,239.8258,239.2376,239.5791,24935.0
2019-10-18 12:00:00,252.46,252.74,251.8,252.74,8818.0,239.5127,239.7783,238.8865,239.7783,8818.0
2019-10-18 12:30:00,252.52,253.81,252.12,252.43,21088.0,239.5696,240.7935,239.1901,239.4842,21088.0
2019-10-18 13:00:00,252.26,252.73,251.74,251.82,47587.0,239.3229,239.7688,238.8296,238.9055,47587.0
2019-10-18 13:30:00,251.82,252.25,251.52,251.59,17003.0,238.9055,239.3135,238.6209,238.6873,17003.0
2019-10-18 14:00:00,251.59,251.84,250.01,250.5,22349.0,238.6873,238.9245,237.1883,237.6532,22349.0
2019-10-18 14:30:00,250.54,250.63,249.93,250.28,10876.0,237.6912,237.7765,237.1124,237.4445,10876.0
2019-10-18 15:00:00,250.38,251.11,250.05,250.27,21321.0,237.5394,238.2319,237.2263,237.435,21321.0
2019-10-18 15:30:00,250.27,250.46,249.62,249.74,54843.0,237.435,237.6153,236.8183,236.9322,54843.0
2019-10-21 09:30:00,251.37,252.46,249.97,250.29,6756.0,238.4786,239.5127,237.1504,237.454,6756.0
2019-10-21 10:00:00,250.3,250.41,249.51,249.77,15196.0,237.4635,237.5678,236.714,236.9606,15196.0
2019-10-21 10:30:00,249.77,250.01,249.32,249.57,14197.0,236.9606,237.1883,236.5337,236.7709,14197.0
2019-10-21 11:00:00,249.59,250.13,249.43,249.97,6205.0,236.7899,237.3022,236.6381,237.1504,6205.0
2019-10-21 11:30:00,249.93,249.98,249.09,249.44,6053.0,237.1124,237.1599,236.3155,236.6476,6053.0
2019-10-21 12:00:00,249.43,249.56,248.96,249.56,8278.0,236.6381,236.7614,236.1922,236.7614,8278.0
2019-10-21 12:30:00,249.48,249.93,249.35,249.52,5524.0,236.6855,237.1124,236.5622,236.7235,5524.0
2019-10-21 13:00:00,249.57,249.79,248.9,249.02,8475.0,236.7709,236.9796,236.1353,236.2491,8475.0
2019-10-21 13:30:00,248.92,248.92,247.73,248.09,7103.0,236.1542,236.1542,235.0253,235.3668,7103.0
2019-10-21 14:00:00,248.0,249.32,248.0,249.23,7507.0,235.2814,236.5337,235.2814,236.4483,7507.0
2019-10-21 14:30:00,249.21,249.95,249.21,249.95,7680.0,236.4294,237.1314,236.4294,237.1314,7680.0
2019-10-21 15:00:00,249.88,250.14,249.74,250.14,10288.0,237.065,237.3117,236.9322,237.3117,10288.0
2019-10-21 15:30:00,250.1,250.4,249.84,249.96,36957.0,237.2737,237.5583,237.0271,237.1409,36957.0
2019-10-22 09:30:00,251.27,254.54,250.93,253.41,22500.0,238.3837,241.486,238.0612,240.414,22500.0
2019-10-22 10:00:00,253.42,253.6,252.46,253.17,11268.0,240.4235,240.5942,239.5127,240.1863,11268.0
2019-10-22 10:30:00,253.27,253.33,251.88,251.88,7298.0,240.2812,240.3381,238.9624,238.9624,7298.0
2019-10-22 11:00:00,251.49,251.69,250.53,251.33,10855.0,238.5924,238.7822,237.6817,238.4406,10855.0
2019-10-22 11:30:00,251.27,252.38,251.21,251.64,5778.0,238.3837,239.4368,238.3268,238.7347,5778.0
2019-10-22 12:00:00,251.5,252.9,251.5,252.63,8116.0,238.6019,239.9301,238.6019,239.674,8116.0
2019-10-22 12:30:00,252.63,253.97,252.62,253.95,14919.0,239.674,240.9453,239.6645,240.9263,14919.0
2019-10-22 13:00:00,253.84,254.16,253.44,253.44,14788.0,240.8219,241.1255,240.4424,240.4424,14788.0
2019-10-22 13:30:00,253.41,253.48,251.61,251.79,14912.0,240.414,240.4804,238.7063,238.8771,14912.0
2019-10-22 14:00:00,251.76,252.34,251.59,251.68,9422.0,238.8486,239.3988,238.6873,238.7727,9422.0
2019-10-22 14:30:00,251.67,251.78,250.91,251.15,12181.0,238.7632,238.8676,238.0422,238.2699,12181.0
2019-10-22 15:00:00,251.01,251.28,250.54,250.87,12733.0,238.1371,238.3932,237.6912,238.0042,12733.0
2019-10-22 15:30:00,250.86,251.38,249.89,250.59,46807.0,237.9947,238.4881,237.0745,237.7386,46807.0
2019-10-23 09:30:00,250.64,252.65,250.53,252.5,11933.0,237.786,239.6929,237.6817,239.5506,11933.0
2019-10-23 10:00:00,252.84,253.1,251.79,252.04,11362.0,239.8732,240.1199,238.8771,239.1142,11362.0
2019-10-23 10:30:00,252.12,252.45,251.55,252.25,8723.0,239.1901,239.5032,238.6494,239.3135,8723.0
2019-10-23 11:00:00,252.16,252.48,251.58,252.48,9050.0,239.2281,239.5317,238.6778,239.5317,9050.0
2019-10-23 11:30:00,252.4,252.73,252.1,252.73,6682.0,239.4558,239.7688,239.1712,239.7688,6682.0
2019-10-23 12:00:00,252.64,252.7,251.5,251.86,9835.0,239.6835,239.7404,238.6019,238.9435,9835.0
2019-10-23 12:30:00,251.86,252.22,251.64,251.95,7573.0,238.9435,239.285,238.7347,239.0288,7573.0
2019-10-23 13:00:00,251.95,252.28,251.57,251.7,6781.0,239.0288,239.3419,238.6683,238.7917,6781.0
2019-10-23 13:30:00,251.52,251.57,251.17,251.47,5168.0,238.6209,238.6683,238.2888,238.5735,5168.0
2019-10-23 14:00:00,251.57,251.89,251.41,251.55,6675.0,238.6683,238.9719,238.5165,238.6494,6675.0
2019-10-23 14:30:00,251.56,251.94,251.36,251.9,7027.0,238.6588,239.0194,238.4691,238.9814,7027.0
2019-10-23 15:00:00,251.9,252.25,251.78,252.25,9124.0,238.9814,239.3135,238.8676,239.3135,9124.0
2019-10-23 15:30:00,252.34,253.13,252.05,252.9,30843.0,239.3988,240.1483,239.1237,239.9301,30843.0
2019-10-24 09:30:00,254.29,254.29,253.04,253.2,10673.0,241.2488,241.2488,240.0629,240.2147,10673.0
2019-10-24 10:00:00,253.23,253.49,251.54,251.72,14110.0,240.2432,240.4899,238.6399,238.8106,14110.0
2019-10-24 10:30:00,251.57,252.51,251.56,252.51,5628.0,238.6683,239.5601,238.6588,239.5601,5628.0
2019-10-24 11:00:00,252.54,253.43,252.46,253.42,3700.0,239.5886,240.4329,239.5127,240.4235,3700.0
2019-10-24 11:30:00,253.32,253.55,252.86,253.55,3723.0,240.3286,240.5468,239.8922,240.5468,3723.0
2019-10-24 12:00:00,253.58,253.7,252.42,252.6,2028.0,240.5753,240.6891,239.4747,239.6455,2028.0
2019-10-24 12:30:00,252.61,252.68,252.11,252.34,3645.0,239.655,239.7214,239.1806,239.3988,3645.0
2019-10-24 13:00:00,252.66,252.78,251.85,251.95,4626.0,239.7024,239.8163,238.934,239.0288,4626.0
2019-10-24 13:30:00,252.0,252.14,251.64,252.14,4313.0,239.0763,239.2091,238.7347,239.2091,4313.0
2019-10-24 14:00:00,252.1,252.31,251.92,252.04,4691.0,239.1712,239.3704,239.0004,239.1142,4691.0
2019-10-24 14:30:00,251.98,252.4,251.92,252.23,14425.0,239.0573,239.4558,239.0004,239.2945,14425.0
2019-10-24 15:00:00,252.11,252.59,251.65,251.97,8553.0,239.1806,239.636,238.7442,239.0478,8553.0
2019-10-24 15:30:00,252.03,253.49,252.03,253.11,31690.0,239.1047,240.4899,239.1047,240.1294,31690.0
2019-10-25 09:30:00,253.2,253.46,251.64,251.64,11869.0,240.2147,240.4614,238.7347,238.7347,11869.0
2019-10-25 10:00:00,251.64,253.49,251.64,253.45,4209.0,238.7347,240.4899,238.7347,240.4519,4209.0
2019-10-25 10:30:00,253.24,254.05,253.05,254.05,4304.0,240.2527,241.0211,240.0724,241.0211,4304.0
2019-10-25 11:00:00,254.18,254.63,253.87,253.87,5456.0,241.1445,241.5714,240.8504,240.8504,5456.0
2019-10-25 11:30:00,253.77,254.38,253.73,254.16,3380.0,240.7555,241.3342,240.7176,241.1255,3380.0
2019-10-25 12:00:00,254.27,254.27,253.31,253.52,2943.0,241.2299,241.2299,240.3191,240.5183,2943.0
2019-10-25 12:30:00,253.45,253.82,253.41,253.82,3561.0,240.4519,240.8029,240.414,240.8029,3561.0
2019-10-25 13:00:00,253.82,254.12,253.53,253.67,3641.0,240.8029,241.0876,240.5278,240.6606,3641.0
2019-10-25 13:30:00,253.7,254.05,253.51,254.05,4212.0,240.6891,241.0211,240.5088,241.0211,4212.0
2019-10-25 14:00:00,253.95,253.97,253.58,253.97,2717.0,240.9263,240.9453,240.5753,240.9453,2717.0
2019-10-25 14:30:00,253.83,254.05,253.43,253.9,4568.0,240.8124,241.0211,240.4329,240.8788,4568.0
2019-10-25 15:00:00,253.99,254.63,253.99,254.29,7233.0,240.9642,241.5714,240.9642,241.2488,7233.0
2019-10-25 15:30:00,254.27,254.33,253.79,254.07,34774.0,241.2299,241.2868,240.7745,241.0401,34774.0
2019-10-28 09:30:00,255.67,256.52,255.67,256.48,12389.0,242.5581,243.3645,242.5581,243.3265,12389.0
2019-10-28 10:00:00,256.37,256.85,256.17,256.66,5012.0,243.2222,243.6776,243.0324,243.4973,5012.0
2019-10-28 10:30:00,256.75,256.75,255.83,256.24,12729.0,243.5827,243.5827,242.7099,243.0988,12729.0
2019-10-28 11:00:00,256.28,256.42,255.68,256.31,4853.0,243.1368,243.2696,242.5676,243.1652,4853.0
2019-10-28 11:30:00,256.18,256.41,255.9,256.03,4198.0,243.0419,243.2601,242.7763,242.8996,4198.0
2019-10-28 12:00:00,256.13,256.76,256.04,256.76,19787.0,242.9945,243.5922,242.9091,243.5922,19787.0
2019-10-28 12:30:00,256.86,257.6,256.86,257.39,5522.0,243.687,244.3891,243.687,244.1899,5522.0
2019-10-28 13:00:00,257.38,258.23,257.38,257.97,6110.0,244.1804,244.9868,244.1804,244.7401,6110.0
2019-10-28 13:30:00,258.01,258.31,257.77,258.28,8127.0,244.7781,245.0627,244.5504,245.0342,8127.0
2019-10-28 14:00:00,258.4,258.4,257.64,257.64,8042.0,245.1481,245.1481,244.427,244.427,8042.0
2019-10-28 14:30:00,257.61,257.79,257.39,257.74,10404.0,244.3986,244.5693,244.1899,244.5219,10404.0
2019-10-28 15:00:00,257.83,257.93,257.3,257.92,14743.0,244.6073,244.7022,244.1045,244.6927,14743.0
2019-10-28 15:30:00,257.88,258.64,257.52,257.91,55703.0,244.6547,245.3758,244.3132,244.6832,55703.0
2019-10-29 09:30:00,258.0,260.58,257.16,260.32,18611.0,244.7686,247.2163,243.9717,246.9696,18611.0
2019-10-29 10:00:00,260.31,260.68,257.91,258.13,22188.0,246.9601,247.3111,244.6832,244.8919,22188.0
2019-10-29 10:30:00,258.34,258.63,257.58,258.28,14373.0,245.0911,245.3663,244.3701,245.0342,14373.0
2019-10-29 11:00:00,258.36,259.39,258.36,259.23,9555.0,245.1101,246.0873,245.1101,245.9355,9555.0
2019-10-29 11:30:00,259.21,259.49,257.38,257.6,9848.0,245.9165,246.1822,244.1804,244.3891,9848.0
2019-10-29 12:00:00,257.6,257.62,256.77,257.49,6597.0,244.3891,244.4081,243.6017,244.2847,6597.0
2019-10-29 12:30:00,257.47,257.47,256.74,256.74,4426.0,244.2658,244.2658,243.5732,243.5732,4426.0
2019-10-29 13:00:00,256.83,257.06,256.1,256.18,4681.0,243.6586,243.8768,242.966,243.0419,4681.0
2019-10-29 13:30:00,256.21,256.72,256.21,256.31,9483.0,243.0704,243.5542,243.0704,243.1652,9483.0
2019-10-29 14:00:00,256.47,256.63,255.83,256.48,16023.0,243.317,243.4688,242.7099,243.3265,16023.0
2019-10-29 14:30:00,256.45,256.82,256.34,256.5,12525.0,243.2981,243.6491,243.1937,243.3455,12525.0
2019-10-29 15:00:00,256.48,256.99,256.46,256.78,11736.0,243.3265,243.8104,243.3076,243.6111,11736.0
2019-10-29 15:30:00,256.72,256.87,256.1,256.34,51521.0,243.5542,243.6965,242.966,243.1937,51521.0
2019-10-30 09:30:00,256.22,256.22,253.76,253.96,7428.0,243.0799,243.0799,240.746,240.9358,7428.0
2019-10-30 10:00:00,253.8,255.01,253.64,254.98,7204.0,240.784,241.9319,240.6322,241.9035,7204.0
2019-10-30 10:30:00,254.76,254.91,253.75,253.93,4791.0,241.6947,241.837,240.7365,240.9073,4791.0
2019-10-30 11:00:00,253.81,253.81,252.53,252.6,5920.0,240.7935,240.7935,239.5791,239.6455,5920.0
2019-10-30 11:30:00,252.7,253.49,252.59,253.2,7838.0,239.7404,240.4899,239.636,240.2147,7838.0
2019-10-30 12:00:00,253.35,253.74,252.67,253.38,5135.0,240.357,240.727,239.7119,240.3855,5135.0
2019-10-30 12:30:00,253.39,254.26,253.28,253.28,7183.0,240.395,241.2204,240.2906,240.2906,7183.0
2019-10-30 13:00:00,253.29,253.4,252.16,252.17,5405.0,240.3001,240.4045,239.2281,239.2376,5405.0
2019-10-30 13:30:00,252.33,252.55,251.68,251.71,5537.0,239.3894,239.5981,238.7727,238.8012,5537.0
2019-10-30 14:00:00,251.7,253.52,251.37,252.93,9128.0,238.7917,240.5183,238.4786,239.9586,9128.0
2019-10-30 14:30:00,252.83,254.27,252.64,253.89,10275.0,239.8637,241.2299,239.6835,240.8694,10275.0
2019-10-30 15:00:00,253.79,254.33,253.65,253.97,10387.0,240.7745,241.2868,240.6417,240.9453,10387.0
2019-10-30 15:30:00,254.03,254.2,253.15,253.59,25300.0,241.0022,241.1635,240.1673,240.5847,25300.0
2019-10-31 09:30:00,253.02,253.95,251.13,252.08,13670.0,240.044,240.9263,238.2509,239.1522,13670.0
2019-10-31 10:00:00,251.63,252.16,251.29,251.38,7609.0,238.7253,239.2281,238.4027,238.4881,7609.0
2019-10-31 10:30:00,251.25,251.45,250.59,251.45,9526.0,238.3647,238.5545,237.7386,238.5545,9526.0
2019-10-31 11:00:00,251.44,252.32,251.31,251.8,9093.0,238.545,239.3799,238.4217,238.8865,9093.0
2019-10-31 11:30:00,251.91,252.44,251.65,252.09,5642.0,238.9909,239.4937,238.7442,239.1617,5642.0
2019-10-31 12:00:00,252.11,252.2,251.18,251.51,5213.0,239.1806,239.266,238.2983,238.6114,5213.0
2019-10-31 12:30:00,251.26,252.19,251.01,252.19,7353.0,238.3742,239.2565,238.1371,239.2565,7353.0
2019-10-31 13:00:00,252.11,252.31,251.75,252.22,7355.0,239.1806,239.3704,238.8391,239.285,7355.0
2019-10-31 13:30:00,252.27,252.86,252.15,252.86,6477.0,239.3324,239.8922,239.2186,239.8922,6477.0
2019-10-31 14:00:00,252.7,252.87,252.29,252.73,6710.0,239.7404,239.9017,239.3514,239.7688,6710.0
2019-10-31 14:30:00,252.77,253.07,251.9,252.5,8505.0,239.8068,240.0914,238.9814,239.5506,8505.0
2019-10-31 15:00:00,252.48,253.24,252.47,253.12,8242.0,239.5317,240.2527,239.5222,240.1388,8242.0
2019-10-31 15:30:00,253.12,253.7,252.8,253.53,43976.0,240.1388,240.6891,239.8353,240.5278,43976.0
2019-11-01 09:30:00,254.64,256.63,253.93,255.78,7007.0,241.5809,243.4688,240.9073,242.6624,7007.0
2019-11-01 10:00:00,255.7,256.5,255.04,255.06,6847.0,242.5865,243.3455,241.9604,241.9794,6847.0
2019-11-01 10:30:00,255.0,255.19,254.18,255.06,8141.0,241.9224,242.1027,241.1445,241.9794,8141.0
2019-11-01 11:00:00,254.92,255.25,254.52,254.52,7074.0,241.8465,242.1596,241.467,241.467,7074.0
2019-11-01 11:30:00,254.65,255.29,254.42,255.15,4537.0,241.5904,242.1976,241.3722,242.0647,4537.0
2019-11-01 12:00:00,255.33,256.16,255.17,256.0,4388.0,242.2355,243.0229,242.0837,242.8711,4388.0
2019-11-01 12:30:00,256.17,256.61,256.01,256.01,7277.0,243.0324,243.4499,242.8806,242.8806,7277.0
2019-11-01 13:00:00,256.0,256.34,255.73,255.74,5266.0,242.8711,243.1937,242.615,242.6245,5266.0
2019-11-01 13:30:00,255.7,256.51,255.7,256.38,4023.0,242.5865,243.355,242.5865,243.2317,4023.0
2019-11-01 14:00:00,256.27,256.38,255.42,255.55,4261.0,243.1273,243.2317,242.3209,242.4442,4261.0
2019-11-01 14:30:00,255.66,255.75,255.22,255.29,4743.0,242.5486,242.634,242.1311,242.1976,4743.0
2019-11-01 15:00:00,255.21,255.58,254.44,254.91,12299.0,242.1217,242.4727,241.3911,241.837,12299.0
2019-11-01 15:30:00,255.1,256.02,254.97,255.98,23223.0,242.0173,242.8901,241.894,242.8522,23223.0
2019-11-04 09:30:00,256.59,258.85,255.78,256.49,21836.0,243.4309,245.575,242.6624,243.336,21836.0
2019-11-04 10:00:00,256.58,257.08,256.13,256.67,4764.0,243.4214,243.8958,242.9945,243.5068,4764.0
2019-11-04 10:30:00,256.69,257.33,256.53,257.05,13796.0,243.5258,244.1329,243.374,243.8673,13796.0
2019-11-04 11:00:00,257.27,258.59,257.27,258.2,5693.0,244.076,245.3283,244.076,244.9583,5693.0
2019-11-04 11:30:00,257.96,258.19,257.02,257.13,4452.0,244.7306,244.9488,243.8388,243.9432,4452.0
2019-11-04 12:00:00,257.18,257.61,256.82,256.93,5300.0,243.9906,244.3986,243.6491,243.7534,5300.0
2019-11-04 12:30:00,256.96,257.71,256.89,257.4,9412.0,243.7819,244.4934,243.7155,244.1993,9412.0
2019-11-04 13:00:00,257.43,257.45,257.13,257.31,7956.0,244.2278,244.2468,243.9432,244.114,7956.0
2019-11-04 13:30:00,257.14,257.82,257.14,257.32,8605.0,243.9527,244.5978,243.9527,244.1234,8605.0
2019-11-04 14:00:00,257.24,257.32,255.99,256.55,17674.0,244.0476,244.1234,242.8617,243.3929,17674.0
2019-11-04 14:30:00,256.5,257.24,255.92,255.98,15198.0,243.3455,244.0476,242.7952,242.8522,15198.0
2019-11-04 15:00:00,255.84,255.98,255.16,255.37,13796.0,242.7193,242.8522,242.0742,242.2735,13796.0
2019-11-04 15:30:00,255.46,256.16,255.25,255.5,30311.0,242.3588,243.0229,242.1596,242.3968,30311.0
2019-11-05 09:30:00,256.9,257.49,253.46,254.21,11289.0,243.725,244.2847,240.4614,241.1729,11289.0
2019-11-05 10:00:00,254.31,254.89,252.46,252.57,6361.0,241.2678,241.8181,239.5127,239.6171,6361.0
2019-11-05 10:30:00,252.75,252.97,251.83,252.04,4038.0,239.7878,239.9965,238.915,239.1142,4038.0
2019-11-05 11:00:00,252.35,253.11,252.26,252.76,4952.0,239.4083,240.1294,239.3229,239.7973,4952.0
2019-11-05 11:30:00,252.9,253.13,252.14,252.77,9058.0,239.9301,240.1483,239.2091,239.8068,9058.0
2019-11-05 12:00:00,252.77,253.21,252.47,252.75,10049.0,239.8068,240.2242,239.5222,239.7878,10049.0
2019-11-05 12:30:00,252.71,253.46,252.71,253.2,4924.0,239.7499,240.4614,239.7499,240.2147,4924.0
2019-11-05 13:00:00,253.27,253.59,252.8,253.02,7417.0,240.2812,240.5847,239.8353,240.044,7417.0
2019-11-05 13:30:00,252.9,253.19,252.44,252.76,5142.0,239.9301,240.2053,239.4937,239.7973,5142.0
2019-11-05 14:00:00,252.73,253.79,252.62,253.6,3953.0,239.7688,240.7745,239.6645,240.5942,3953.0
2019-11-05 14:30:00,253.58,254.23,253.27,254.23,5258.0,240.5753,241.1919,240.2812,241.1919,5258.0
2019-11-05 15:00:00,254.18,254.76,254.05,254.71,8480.0,241.1445,241.6947,241.0211,241.6473,8480.0
2019-11-05 15:30:00,254.75,255.34,254.7,255.32,32021.0,241.6853,242.245,241.6378,242.226,32021.0
2019-11-06 09:30:00,254.62,256.6,253.97,256.3,9849.0,241.5619,243.4404,240.9453,243.1558,9849.0
2019-11-06 10:00:00,256.3,257.59,255.88,257.16,10360.0,243.1558,244.3796,242.7573,243.9717,10360.0
2019-11-06 10:30:00,256.96,257.12,256.0,256.85,6852.0,243.7819,243.9337,242.8711,243.6776,6852.0
2019-11-06 11:00:00,256.76,257.43,256.67,257.15,8451.0,243.5922,244.2278,243.5068,243.9622,8451.0
2019-11-06 11:30:00,256.85,257.82,255.98,256.22,9216.0,243.6776,244.5978,242.8522,243.0799,9216.0
2019-11-06 12:00:00,256.45,256.91,256.22,256.22,8572.0,243.2981,243.7345,243.0799,243.0799,8572.0
2019-11-06 12:30:00,256.44,256.88,256.21,256.52,4633.0,243.2886,243.706,243.0704,243.3645,4633.0
2019-11-06 13:00:00,256.63,256.76,256.28,256.59,12527.0,243.4688,243.5922,243.1368,243.4309,12527.0
2019-11-06 13:30:00,256.52,256.62,255.7,255.88,12387.0,243.3645,243.4593,242.5865,242.7573,12387.0
2019-11-06 14:00:00,256.0,256.51,256.0,256.17,4124.0,242.8711,243.355,242.8711,243.0324,4124.0
2019-11-06 14:30:00,256.28,256.67,256.05,256.22,6483.0,243.1368,243.5068,242.9186,243.0799,6483.0
2019-11-06 15:00:00,256.21,256.8,256.12,256.73,6181.0,243.0704,243.6301,242.985,243.5637,6181.0
2019-11-06 15:30:00,256.7,257.42,256.33,256.94,24741.0,243.5352,244.2183,243.1842,243.7629,24741.0
2019-11-07 09:30:00,257.77,257.79,254.94,255.36,18540.0,244.5504,244.5693,241.8655,242.264,18540.0
2019-11-07 10:00:00,255.43,256.91,255.15,255.42,4018.0,242.3304,243.7345,242.0647,242.3209,4018.0
2019-11-07 10:30:00,255.5,255.5,254.92,255.29,5941.0,242.3968,242.3968,241.8465,242.1976,5941.0
2019-11-07 11:00:00,255.25,255.93,254.52,255.2,10140.0,242.1596,242.8047,241.467,242.1122,10140.0
2019-11-07 11:30:00,254.98,255.79,254.8,255.79,8803.0,241.9035,242.6719,241.7327,242.6719,8803.0
2019-11-07 12:00:00,255.81,255.85,253.48,254.59,9523.0,242.6909,242.7288,240.4804,241.5335,9523.0
2019-11-07 12:30:00,254.59,254.83,253.83,253.96,5792.0,241.5335,241.7611,240.8124,240.9358,5792.0
2019-11-07 13:00:00,253.75,254.08,252.88,253.05,7869.0,240.7365,241.0496,239.9112,240.0724,7869.0
2019-11-07 13:30:00,253.05,253.46,251.95,252.35,7850.0,240.0724,240.4614,239.0288,239.4083,7850.0
2019-11-07 14:00:00,252.33,253.43,252.32,253.33,10565.0,239.3894,240.4329,239.3799,240.3381,10565.0
2019-11-07 14:30:00,253.21,253.62,252.89,253.17,6542.0,240.2242,240.6132,239.9206,240.1863,6542.0
2019-11-07 15:00:00,253.03,253.15,252.04,252.54,7133.0,240.0535,240.1673,239.1142,239.5886,7133.0
2019-11-07 15:30:00,252.52,252.77,251.66,252.7,36803.0,239.5696,239.8068,238.7537,239.7404,36803.0
2019-11-08 09:30:00,252.79,253.37,250.41,251.29,13343.0,239.8258,240.376,237.5678,238.4027,13343.0
2019-11-08 10:00:00,251.61,251.61,250.41,251.18,10354.0,238.7063,238.7063,237.5678,238.2983,10354.0
2019-11-08 10:30:00,251.27,251.59,250.6,251.08,7723.0,238.3837,238.6873,237.7481,238.2035,7723.0
2019-11-08 11:00:00,250.84,251.48,250.84,251.08,7507.0,237.9758,238.583,237.9758,238.2035,7507.0
2019-11-08 11:30:00,251.02,251.76,250.96,251.67,5288.0,238.1465,238.8486,238.0896,238.7632,5288.0
2019-11-08 12:00:00,251.63,251.82,251.22,251.71,6201.0,238.7253,238.9055,238.3363,238.8012,6201.0
2019-11-08 12:30:00,251.68,251.89,251.3,251.89,7623.0,238.7727,238.9719,238.4122,238.9719,7623.0
2019-11-08 13:00:00,251.94,251.94,250.39,250.39,10979.0,239.0194,239.0194,237.5489,237.5489,10979.0
2019-11-08 13:30:00,250.39,250.77,249.88,249.88,5429.0,237.5489,237.9094,237.065,237.065,5429.0
2019-11-08 14:00:00,249.83,250.04,248.67,248.92,14644.0,237.0176,237.2168,235.9171,236.1542,14644.0
2019-11-08 14:30:00,248.9,248.9,247.49,247.65,41101.0,236.1353,236.1353,234.7976,234.9494,41101.0
2019-11-08 15:00:00,247.7,247.92,246.27,246.52,56387.0,234.9968,235.2055,233.6401,233.8773,56387.0
2019-11-08 15:30:00,246.52,246.73,245.61,246.68,137999.0,233.8773,234.0766,233.014,234.0291,137999.0
2019-11-11 09:30:00,245.36,249.81,245.36,248.62,20876.0,232.7768,236.9986,232.7768,235.8696,20876.0
2019-11-11 10:00:00,248.65,251.87,248.65,250.78,17705.0,235.8981,238.9529,235.8981,237.9188,17705.0
2019-11-11 10:30:00,250.87,251.17,250.27,250.68,13326.0,238.0042,238.2888,237.435,237.824,13326.0
2019-11-11 11:00:00,250.77,250.77,250.09,250.19,6800.0,237.9094,237.9094,237.2642,237.3591,6800.0
2019-11-11 11:30:00,250.05,250.17,249.46,249.89,8956.0,237.2263,237.3401,236.6665,237.0745,8956.0
2019-11-11 12:00:00,249.95,249.95,249.28,249.75,5586.0,237.1314,237.1314,236.4958,236.9417,5586.0
2019-11-11 12:30:00,249.76,250.82,249.57,250.76,30468.0,236.9512,237.9568,236.7709,237.8999,30468.0
2019-11-11 13:00:00,250.71,251.93,250.71,251.43,21175.0,237.8524,239.0099,237.8524,238.5355,21175.0
2019-11-11 13:30:00,251.43,251.63,249.74,249.77,23089.0,238.5355,238.7253,236.9322,236.9606,23089.0
2019-11-11 14:00:00,249.68,249.71,248.81,249.61,14617.0,236.8753,236.9037,236.0499,236.8089,14617.0
2019-11-11 14:30:00,249.42,249.44,248.39,248.66,11843.0,236.6286,236.6476,235.6514,235.9076,11843.0
2019-11-11 15:00:00,248.63,248.67,247.86,248.09,18700.0,235.8791,235.9171,235.1486,235.3668,18700.0
2019-11-11 15:30:00,247.96,248.67,247.68,248.31,67826.0,235.2435,235.9171,234.9778,235.5755,67826.0
2019-11-12 09:30:00,248.16,250.26,248.03,249.73,19727.0,235.4332,237.4255,235.3099,236.9227,19727.0
2019-11-12 10:00:00,249.57,251.52,249.57,251.29,4818.0,236.7709,238.6209,236.7709,238.4027,4818.0
2019-11-12 10:30:00,250.88,251.06,249.73,249.97,7535.0,238.0137,238.1845,236.9227,237.1504,7535.0
2019-11-12 11:00:00,250.21,250.72,250.13,250.56,6382.0,237.3781,237.8619,237.3022,237.7101,6382.0
2019-11-12 11:30:00,250.81,250.84,250.33,250.5,5070.0,237.9473,237.9758,237.4919,237.6532,5070.0
2019-11-12 12:00:00,250.4,250.4,249.75,250.05,4359.0,237.5583,237.5583,236.9417,237.2263,4359.0
2019-11-12 12:30:00,250.38,250.41,249.99,250.12,5686.0,237.5394,237.5678,237.1694,237.2927,5686.0
2019-11-12 13:00:00,249.97,250.68,249.97,250.38,4374.0,237.1504,237.824,237.1504,237.5394,4374.0
2019-11-12 13:30:00,250.51,251.72,250.43,251.39,6949.0,237.6627,238.8106,237.5868,238.4976,6949.0
2019-11-12 14:00:00,251.31,251.64,250.6,250.84,5492.0,238.4217,238.7347,237.7481,237.9758,5492.0
2019-11-12 14:30:00,250.64,251.0,250.14,250.25,11371.0,237.786,238.1276,237.3117,237.416,11371.0
2019-11-12 15:00:00,250.51,250.63,250.22,250.43,5636.0,237.6627,237.7765,237.3876,237.5868,5636.0
2019-11-12 15:30:00,250.4,251.0,250.23,250.87,31028.0,237.5583,238.1276,237.3971,238.0042,31028.0
2019-11-13 09:30:00,249.83,251.32,249.29,251.06,10320.0,237.0176,238.4312,236.5053,238.1845,10320.0
2019-11-13 10:00:00,251.21,253.75,251.08,253.66,14884.0,238.3268,240.7365,238.2035,240.6512,14884.0
2019-11-13 10:30:00,253.64,254.59,253.47,254.59,13250.0,240.6322,241.5335,240.4709,241.5335,13250.0
2019-11-13 11:00:00,254.56,254.56,253.28,253.49,6905.0,241.505,241.505,240.2906,240.4899,6905.0
2019-11-13 11:30:00,253.43,254.72,253.32,254.55,3711.0,240.4329,241.6568,240.3286,241.4955,3711.0
2019-11-13 12:00:00,254.52,254.94,254.41,254.67,4486.0,241.467,241.8655,241.3627,241.6094,4486.0
2019-11-13 12:30:00,255.0,255.15,254.47,254.52,5980.0,241.9224,242.0647,241.4196,241.467,5980.0
2019-11-13 13:00:00,254.58,254.8,254.2,254.41,5447.0,241.524,241.7327,241.1635,241.3627,5447.0
2019-11-13 13:30:00,254.35,255.9,254.35,255.01,7023.0,241.3058,242.7763,241.3058,241.9319,7023.0
2019-11-13 14:00:00,254.99,255.1,254.2,254.48,4726.0,241.9129,242.0173,241.1635,241.4291,4726.0
2019-11-13 14:30:00,254.59,255.1,254.46,255.05,5136.0,241.5335,242.0173,241.4101,241.9699,5136.0
2019-11-13 15:00:00,255.15,255.19,254.82,254.89,7705.0,242.0647,242.1027,241.7517,241.8181,7705.0
2019-11-13 15:30:00,254.95,255.16,254.36,254.73,28353.0,241.875,242.0742,241.3153,241.6663,28353.0
2019-11-14 09:30:00,253.95,256.65,253.41,256.65,4987.0,240.9263,243.4878,240.414,243.4878,4987.0
2019-11-14 10:00:00,256.65,257.59,256.48,257.13,10322.0,243.4878,244.3796,243.3265,243.9432,10322.0
2019-11-14 10:30:00,257.11,257.11,255.97,256.08,6511.0,243.9242,243.9242,242.8427,242.947,6511.0
2019-11-14 11:00:00,256.23,256.95,256.16,256.16,4365.0,243.0893,243.7724,243.0229,243.0229,4365.0
2019-11-14 11:30:00,256.03,256.15,255.21,255.72,4645.0,242.8996,243.0135,242.1217,242.6055,4645.0
2019-11-14 12:00:00,255.65,256.64,255.34,256.64,6107.0,242.5391,243.4783,242.245,243.4783,6107.0
2019-11-14 12:30:00,256.61,257.08,256.39,256.96,13447.0,243.4499,243.8958,243.2411,243.7819,13447.0
2019-11-14 13:00:00,256.9,257.76,256.84,257.34,7997.0,243.725,244.5409,243.6681,244.1424,7997.0
2019-11-14 13:30:00,257.47,257.76,256.48,256.93,7924.0,244.2658,244.5409,243.3265,243.7534,7924.0
2019-11-14 14:00:00,257.19,257.98,257.04,257.74,5808.0,244.0001,244.7496,243.8578,244.5219,5808.0
2019-11-14 14:30:00,257.63,258.22,257.56,258.22,8925.0,244.4176,244.9773,244.3511,244.9773,8925.0
2019-11-14 15:00:00,258.27,259.85,258.07,259.71,24573.0,245.0247,246.5237,244.835,246.3909,24573.0
2019-11-14 15:30:00,259.74,260.16,259.03,259.95,83282.0,246.4193,246.8178,245.7458,246.6186,83282.0
2019-11-15 09:30:00,259.97,260.72,258.36,258.36,7134.0,246.6375,247.3491,245.1101,245.1101,7134.0
2019-11-15 10:00:00,258.58,258.59,255.89,256.74,16209.0,245.3188,245.3283,242.7668,243.5732,16209.0
2019-11-15 10:30:00,256.76,258.35,256.27,256.69,17729.0,243.5922,245.1006,243.1273,243.5258,17729.0
2019-11-15 11:00:00,256.82,257.54,256.37,256.88,18480.0,243.6491,244.3322,243.2222,243.706,18480.0
2019-11-15 11:30:00,256.99,257.46,255.26,255.34,32557.0,243.8104,244.2563,242.1691,242.245,32557.0
2019-11-15 12:00:00,255.4,255.62,254.74,255.48,10830.0,242.3019,242.5106,241.6758,242.3778,10830.0
2019-11-15 12:30:00,255.36,255.51,254.86,255.05,11601.0,242.264,242.4063,241.7896,241.9699,11601.0
2019-11-15 13:00:00,255.05,255.19,254.63,255.16,9460.0,241.9699,242.1027,241.5714,242.0742,9460.0
2019-11-15 13:30:00,255.18,256.44,255.13,255.54,8090.0,242.0932,243.2886,242.0458,242.4347,8090.0
2019-11-15 14:00:00,255.66,255.89,254.89,255.02,13012.0,242.5486,242.7668,241.8181,241.9414,13012.0
2019-11-15 14:30:00,255.02,255.51,254.65,254.69,14889.0,241.9414,242.4063,241.5904,241.6283,14889.0
2019-11-15 15:00:00,254.77,255.17,254.45,254.75,17316.0,241.7042,242.0837,241.4006,241.6853,17316.0
2019-11-15 15:30:00,254.77,255.71,254.4,254.84,64372.0,241.7042,242.596,241.3532,241.7706,64372.0
2019-11-18 09:30:00,254.41,255.45,254.23,255.14,11247.0,241.3627,242.3494,241.1919,242.0552,11247.0
2019-11-18 10:00:00,255.13,255.13,252.62,252.62,11230.0,242.0458,242.0458,239.6645,239.6645,11230.0
2019-11-18 10:30:00,252.73,253.63,252.6,253.45,8665.0,239.7688,240.6227,239.6455,240.4519,8665.0
2019-11-18 11:00:00,253.31,253.31,251.83,252.24,8910.0,240.3191,240.3191,238.915,239.304,8910.0
2019-11-18 11:30:00,252.44,252.87,251.88,252.0,19687.0,239.4937,239.9017,238.9624,239.0763,19687.0
2019-11-18 12:00:00,252.08,252.12,251.17,251.26,18619.0,239.1522,239.1901,238.2888,238.3742,18619.0
2019-11-18 12:30:00,251.14,251.95,251.14,251.25,11682.0,238.2604,239.0288,238.2604,238.3647,11682.0
2019-11-18 13:00:00,251.34,251.98,251.34,251.73,8304.0,238.4501,239.0573,238.4501,238.8201,8304.0
2019-11-18 13:30:00,251.69,251.78,251.3,251.43,17326.0,238.7822,238.8676,238.4122,238.5355,17326.0
2019-11-18 14:00:00,251.28,251.52,250.87,250.87,16559.0,238.3932,238.6209,238.0042,238.0042,16559.0
2019-11-18 14:30:00,250.96,251.05,250.64,250.88,10790.0,238.0896,238.175,237.786,238.0137,10790.0
2019-11-18 15:00:00,250.76,252.62,250.61,252.4,16842.0,237.8999,239.6645,237.7576,239.4558,16842.0
2019-11-18 15:30:00,252.55,252.92,251.53,252.83,42021.0,239.5981,239.9491,238.6304,239.8637,42021.0
2019-11-19 09:30:00,254.61,255.27,254.45,254.9,11336.0,241.5524,242.1786,241.4006,241.8276,11336.0
2019-11-19 10:00:00,255.07,257.03,254.93,257.03,4350.0,241.9888,243.8483,241.856,243.8483,4350.0
2019-11-19 10:30:00,256.89,257.74,256.88,257.08,5149.0,243.7155,244.5219,243.706,243.8958,5149.0
2019-11-19 11:00:00,257.07,259.33,257.07,259.17,8519.0,243.8863,246.0304,243.8863,245.8786,8519.0
2019-11-19 11:30:00,259.18,259.58,258.35,258.35,10493.0,245.8881,246.2675,245.1006,245.1006,10493.0
2019-11-19 12:00:00,258.61,259.07,258.32,258.85,7078.0,245.3473,245.7837,245.0722,245.575,7078.0
2019-11-19 12:30:00,258.81,258.84,258.25,258.53,6367.0,245.537,245.5655,245.0058,245.2714,6367.0
2019-11-19 13:00:00,258.72,259.01,257.8,258.82,6660.0,245.4517,245.7268,244.5788,245.5465,6660.0
2019-11-19 13:30:00,258.77,259.57,258.7,259.3,6106.0,245.4991,246.2581,245.4327,246.0019,6106.0
2019-11-19 14:00:00,259.21,259.94,259.12,259.62,7165.0,245.9165,246.6091,245.8311,246.3055,7165.0
2019-11-19 14:30:00,259.59,259.73,259.17,259.31,6513.0,246.277,246.4099,245.8786,246.0114,6513.0
2019-11-19 15:00:00,259.32,259.51,258.76,259.01,17130.0,246.0209,246.2011,245.4896,245.7268,17130.0
2019-11-19 15:30:00,259.03,259.82,258.88,259.8,39322.0,245.7458,246.4952,245.6034,246.4763,39322.0
2019-11-20 09:30:00,258.96,260.65,257.0,260.65,8721.0,245.6793,247.2827,243.8199,247.2827,8721.0
2019-11-20 10:00:00,260.67,262.72,260.66,261.94,6600.0,247.3016,249.2465,247.2922,248.5065,6600.0
2019-11-20 10:30:00,262.06,262.44,261.7,261.7,5258.0,248.6204,248.9809,248.2788,248.2788,5258.0
2019-11-20 11:00:00,261.98,262.86,261.78,262.54,6028.0,248.5445,249.3793,248.3547,249.0757,6028.0
2019-11-20 11:30:00,262.44,262.45,261.75,262.1,5092.0,248.9809,248.9904,248.3263,248.6583,5092.0
2019-11-20 12:00:00,262.21,262.85,261.94,262.51,5515.0,248.7627,249.3698,248.5065,249.0473,5515.0
2019-11-20 12:30:00,262.29,262.3,260.26,260.26,6391.0,248.8386,248.8481,246.9127,246.9127,6391.0
2019-11-20 13:00:00,260.37,260.45,259.52,259.69,7963.0,247.017,247.0929,246.2106,246.3719,7963.0
2019-11-20 13:30:00,259.69,260.5,259.58,260.15,8350.0,246.3719,247.1404,246.2675,246.8083,8350.0
2019-11-20 14:00:00,260.01,261.43,259.86,261.43,9576.0,246.6755,248.0227,246.5332,248.0227,9576.0
2019-11-20 14:30:00,261.33,261.78,260.93,261.04,6112.0,247.9278,248.3547,247.5483,247.6527,6112.0
2019-11-20 15:00:00,261.02,261.57,261.02,261.2,10112.0,247.6337,248.1555,247.6337,247.8045,10112.0
2019-11-20 15:30:00,261.21,262.27,261.13,261.96,33529.0,247.814,248.8196,247.7381,248.5255,33529.0
2019-11-21 09:30:00,262.39,262.39,259.61,260.43,10724.0,248.9334,248.9334,246.296,247.074,10724.0
2019-11-21 10:00:00,260.23,260.93,258.59,258.85,14202.0,246.8842,247.5483,245.3283,245.575,14202.0
2019-11-21 10:30:00,258.68,259.26,258.22,259.26,3466.0,245.4137,245.964,244.9773,245.964,3466.0
2019-11-21 11:00:00,259.26,259.81,258.85,259.38,4656.0,245.964,246.4858,245.575,246.0778,4656.0
2019-11-21 11:30:00,259.01,259.01,258.34,258.34,5243.0,245.7268,245.7268,245.0911,245.0911,5243.0
2019-11-21 12:00:00,258.26,258.95,258.26,258.94,4728.0,245.0152,245.6699,245.0152,245.6604,4728.0
2019-11-21 12:30:00,259.06,259.5,258.66,258.91,6737.0,245.7742,246.1916,245.3947,245.6319,6737.0
2019-11-21 13:00:00,259.02,259.32,257.9,258.21,32382.0,245.7363,246.0209,244.6737,244.9678,32382.0
2019-11-21 13:30:00,258.26,259.43,258.24,259.43,15902.0,245.0152,246.1252,244.9963,246.1252,15902.0
2019-11-21 14:00:00,259.57,260.16,259.38,259.91,7986.0,246.2581,246.8178,246.0778,246.5806,7986.0
2019-11-21 14:30:00,259.92,260.24,259.7,259.7,12427.0,246.5901,246.8937,246.3814,246.3814,12427.0
2019-11-21 15:00:00,259.72,259.98,258.9,259.01,14770.0,246.4004,246.647,245.6224,245.7268,14770.0
2019-11-21 15:30:00,258.84,258.98,257.51,257.9,38466.0,245.5655,245.6983,244.3037,244.6737,38466.0
2019-11-22 09:30:00,258.29,260.78,258.23,259.94,12767.0,245.0437,247.406,244.9868,246.6091,12767.0
2019-11-22 10:00:00,259.93,260.14,259.16,259.53,7903.0,246.5996,246.7988,245.8691,246.2201,7903.0
2019-11-22 10:30:00,258.09,258.7,257.92,258.69,4219.0,244.854,245.4327,244.6927,245.4232,4219.0
2019-11-22 11:00:00,258.85,259.14,258.22,258.6,3933.0,245.575,245.8501,244.9773,245.3378,3933.0
2019-11-22 11:30:00,258.55,259.22,258.55,258.78,2904.0,245.2904,245.926,245.2904,245.5086,2904.0
2019-11-22 12:00:00,258.49,259.14,258.24,259.01,4906.0,245.2334,245.8501,244.9963,245.7268,4906.0
2019-11-22 12:30:00,258.97,259.08,258.7,258.96,8216.0,245.6888,245.7932,245.4327,245.6793,8216.0
2019-11-22 13:00:00,258.98,260.52,258.98,260.52,4950.0,245.6983,247.1593,245.6983,247.1593,4950.0
2019-11-22 13:30:00,260.54,260.54,259.33,259.33,2676.0,247.1783,247.1783,246.0304,246.0304,2676.0
2019-11-22 14:00:00,259.63,260.33,259.63,260.32,3666.0,246.315,246.9791,246.315,246.9696,3666.0
2019-11-22 14:30:00,260.26,260.68,259.76,260.1,7678.0,246.9127,247.3111,246.4383,246.7609,7678.0
2019-11-22 15:00:00,260.17,260.55,260.1,260.32,5712.0,246.8273,247.1878,246.7609,246.9696,5712.0
2019-11-22 15:30:00,260.24,260.57,259.86,260.16,22660.0,246.8937,247.2068,246.5332,246.8178,22660.0
2019-11-25 09:30:00,259.97,261.66,259.9,260.89,10487.0,246.6375,248.2409,246.5711,247.5104,10487.0
2019-11-25 10:00:00,260.84,261.46,260.61,261.15,5689.0,247.4629,248.0511,247.2447,247.757,5689.0
2019-11-25 10:30:00,261.24,261.76,260.98,261.59,12554.0,247.8424,248.3357,247.5957,248.1745,12554.0
2019-11-25 11:00:00,261.75,262.22,261.71,261.78,3730.0,248.3263,248.7722,248.2883,248.3547,3730.0
2019-11-25 11:30:00,261.97,262.51,261.95,262.12,7340.0,248.535,249.0473,248.516,248.6773,7340.0
2019-11-25 12:00:00,262.18,262.26,261.4,261.48,3338.0,248.7342,248.8101,247.9942,248.0701,3338.0
2019-11-25 12:30:00,261.48,261.66,260.86,260.98,2600.0,248.0701,248.2409,247.4819,247.5957,2600.0
2019-11-25 13:00:00,261.07,261.47,261.04,261.42,4512.0,247.6811,248.0606,247.6527,248.0132,4512.0
2019-11-25 13:30:00,261.54,261.7,261.24,261.65,8015.0,248.127,248.2788,247.8424,248.2314,8015.0
2019-11-25 14:00:00,261.72,262.17,261.72,262.11,3225.0,248.2978,248.7247,248.2978,248.6678,3225.0
2019-11-25 14:30:00,262.11,262.3,262.04,262.19,4500.0,248.6678,248.8481,248.6014,248.7437,4500.0
2019-11-25 15:00:00,262.17,262.28,261.82,261.91,10491.0,248.7247,248.8291,248.3927,248.4781,10491.0
2019-11-25 15:30:00,261.88,261.88,260.58,260.76,74128.0,248.4496,248.4496,247.2163,247.387,74128.0
2019-11-26 09:30:00,261.2,263.21,260.73,262.36,30230.0,247.8045,249.7114,247.3586,248.905,30230.0
2019-11-26 10:00:00,262.36,264.36,262.0,263.94,26132.0,248.905,250.8024,248.5634,250.4039,26132.0
2019-11-26 10:30:00,263.9,263.92,262.49,262.69,10604.0,250.366,250.385,249.0283,249.2181,10604.0
2019-11-26 11:00:00,262.88,263.16,262.07,262.07,5201.0,249.3983,249.6639,248.6298,248.6298,5201.0
2019-11-26 11:30:00,262.0,262.65,261.99,262.1,6204.0,248.5634,249.1801,248.5539,248.6583,6204.0
2019-11-26 12:00:00,262.25,262.25,261.62,261.74,6182.0,248.8006,248.8006,248.2029,248.3168,6182.0
2019-11-26 12:30:00,261.67,261.86,261.23,261.23,9256.0,248.2504,248.4306,247.8329,247.8329,9256.0
2019-11-26 13:00:00,261.18,261.4,261.02,261.08,8798.0,247.7855,247.9942,247.6337,247.6906,8798.0
2019-11-26 13:30:00,261.16,261.95,260.69,261.77,4124.0,247.7665,248.516,247.3206,248.3452,4124.0
2019-11-26 14:00:00,261.89,262.51,261.78,261.78,6608.0,248.4591,249.0473,248.3547,248.3547,6608.0
2019-11-26 14:30:00,261.8,261.99,261.63,261.82,7821.0,248.3737,248.5539,248.2124,248.3927,7821.0
2019-11-26 15:00:00,261.8,261.85,261.48,261.54,9271.0,248.3737,248.4211,248.0701,248.127,9271.0
2019-11-26 15:30:00,261.6,262.12,261.16,261.96,58227.0,248.184,248.6773,247.7665,248.5255,58227.0
2019-11-27 09:30:00,263.0,263.0,260.17,260.38,11349.0,250.1982,250.1982,247.506,247.7058,11349.0
2019-11-27 10:00:00,260.26,260.7,259.11,260.65,3359.0,247.5916,248.0102,246.4976,247.9626,3359.0
2019-11-27 10:30:00,260.42,261.25,260.41,261.18,2721.0,247.7438,248.5334,247.7343,248.4668,2721.0
2019-11-27 11:00:00,260.99,261.33,259.16,259.41,11671.0,248.2861,248.6095,246.5451,246.783,11671.0
2019-11-27 11:30:00,259.84,261.0,259.84,261.0,8581.0,247.192,248.2956,247.192,248.2956,8581.0
2019-11-27 12:00:00,261.5,261.75,260.88,260.92,7817.0,248.7712,249.0091,248.1814,248.2195,7817.0
2019-11-27 12:30:00,260.94,262.04,260.94,262.04,1800.0,248.2385,249.285,248.2385,249.285,1800.0
2019-11-27 13:00:00,261.79,262.04,261.58,261.96,5649.0,249.0471,249.285,248.8473,249.2089,5649.0
2019-11-27 13:30:00,262.15,262.21,261.28,262.21,2871.0,249.3896,249.4467,248.5619,249.4467,2871.0
2019-11-27 14:00:00,262.23,262.23,261.7,261.98,2853.0,249.4657,249.4657,248.9615,249.2279,2853.0
2019-11-27 14:30:00,261.93,262.14,260.68,260.68,4245.0,249.1803,249.3801,247.9912,247.9912,4245.0
2019-11-27 15:00:00,260.81,261.39,260.68,260.7,6423.0,248.1148,248.6666,247.9912,248.0102,6423.0
2019-11-27 15:30:00,260.91,261.95,260.74,261.8,30884.0,248.21,249.1993,248.0482,249.0566,30884.0
2019-11-29 09:30:00,261.06,262.2,259.13,260.22,5507.0,248.3527,249.4372,246.5166,247.5535,5507.0
2019-11-29 10:00:00,260.11,261.01,260.01,260.32,6240.0,247.4489,248.3051,247.3538,247.6487,6240.0
2019-11-29 10:30:00,260.33,261.24,260.09,260.81,5656.0,247.6582,248.5239,247.4299,248.1148,5656.0
2019-11-29 11:00:00,260.65,260.69,260.07,260.44,7400.0,247.9626,248.0007,247.4108,247.7628,7400.0
2019-11-29 11:30:00,260.44,260.72,259.6,260.36,17840.0,247.7628,248.0292,246.9637,247.6867,17840.0
2019-11-29 12:00:00,260.0,261.36,260.0,261.24,7861.0,247.3443,248.6381,247.3443,248.5239,7861.0
2019-11-29 12:30:00,261.22,261.23,259.47,259.66,24033.0,248.5049,248.5144,246.8401,247.0208,24033.0
2019-12-02 09:30:00,259.98,259.98,259.0,259.33,7721.0,247.3252,247.3252,246.3929,246.7069,7721.0
2019-12-02 10:00:00,259.51,259.61,258.55,259.16,5755.0,246.8781,246.9732,245.9648,246.5451,5755.0
2019-12-02 10:30:00,259.09,259.35,258.18,258.82,3803.0,246.4786,246.7259,245.6128,246.2217,3803.0
2019-12-02 11:00:00,258.65,259.17,258.39,258.78,4208.0,246.06,246.5547,245.8126,246.1836,4208.0
2019-12-02 11:30:00,258.95,259.3,258.56,259.2,7043.0,246.3454,246.6783,245.9743,246.5832,7043.0
2019-12-02 12:00:00,259.26,259.76,258.42,259.23,15957.0,246.6403,247.1159,245.8412,246.6117,15957.0
2019-12-02 12:30:00,258.99,260.56,258.86,260.56,5064.0,246.3834,247.877,246.2597,247.877,5064.0
2019-12-02 13:00:00,260.64,260.98,260.26,260.85,6654.0,247.9531,248.2766,247.5916,248.1529,6654.0
2019-12-02 13:30:00,260.73,260.83,260.51,260.62,8988.0,248.0387,248.1339,247.8294,247.9341,8988.0
2019-12-02 14:00:00,260.51,261.18,260.34,260.93,9886.0,247.8294,248.4668,247.6677,248.229,9886.0
2019-12-02 14:30:00,260.95,261.31,260.63,261.19,14729.0,248.248,248.5905,247.9436,248.4763,14729.0
2019-12-02 15:00:00,261.0,261.16,260.6,261.0,11450.0,248.2956,248.4478,247.915,248.2956,11450.0
2019-12-02 15:30:00,261.03,261.18,260.06,260.15,52908.0,248.3241,248.4668,247.4013,247.487,52908.0
2019-12-03 09:30:00,257.65,259.39,257.4,258.89,18131.0,245.1086,246.7639,244.8708,246.2883,18131.0
2019-12-03 10:00:00,259.09,259.18,257.61,258.13,26488.0,246.4786,246.5642,245.0706,245.5653,26488.0
2019-12-03 10:30:00,258.04,258.44,257.14,257.89,5148.0,245.4797,245.8602,244.6235,245.337,5148.0
2019-12-03 11:00:00,257.8,258.46,257.12,257.93,4640.0,245.2513,245.8792,244.6044,245.375,4640.0
2019-12-03 11:30:00,257.63,258.23,257.29,258.23,4600.0,245.0896,245.6604,244.7662,245.6604,4600.0
2019-12-03 12:00:00,258.15,259.06,257.96,258.91,4272.0,245.5843,246.45,245.4036,246.3073,4272.0
2019-12-03 12:30:00,258.78,259.31,258.48,259.31,3151.0,246.1836,246.6878,245.8982,246.6878,3151.0
2019-12-03 13:00:00,259.59,259.59,258.62,258.68,6347.0,246.9542,246.9542,246.0314,246.0885,6347.0
2019-12-03 13:30:00,258.96,259.6,258.96,259.39,9207.0,246.3549,246.9637,246.3549,246.7639,9207.0
2019-12-03 14:00:00,259.44,259.6,258.5,258.69,4149.0,246.8115,246.9637,245.9173,246.098,4149.0
2019-12-03 14:30:00,258.65,259.65,258.56,259.3,8319.0,246.06,247.0113,245.9743,246.6783,8319.0
2019-12-03 15:00:00,259.3,259.5,258.94,259.37,18187.0,246.6783,246.8686,246.3359,246.7449,18187.0
2019-12-03 15:30:00,259.37,260.12,259.05,259.92,30540.0,246.7449,247.4584,246.4405,247.2681,30540.0
2019-12-04 09:30:00,260.57,263.38,260.47,263.33,5965.0,247.8865,250.5597,247.7914,250.5122,5965.0
2019-12-04 10:00:00,263.55,263.55,261.98,262.41,8010.0,250.7215,250.7215,249.2279,249.6369,8010.0
2019-12-04 10:30:00,262.01,263.55,261.66,262.97,3708.0,249.2564,250.7215,248.9235,250.1697,3708.0
2019-12-04 11:00:00,263.1,263.19,262.21,262.21,5272.0,250.2934,250.379,249.4467,249.4467,5272.0
2019-12-04 11:30:00,262.23,263.26,262.23,263.17,5935.0,249.4657,250.4456,249.4657,250.36,5935.0
2019-12-04 12:00:00,263.26,263.26,262.86,262.86,5280.0,250.4456,250.4456,250.065,250.065,5280.0
2019-12-04 12:30:00,262.88,263.0,262.58,262.66,5257.0,250.0841,250.1982,249.7987,249.8748,5257.0
2019-12-04 13:00:00,262.72,263.14,262.42,263.14,6806.0,249.9319,250.3314,249.6465,250.3314,6806.0
2019-12-04 13:30:00,263.09,263.34,262.54,262.61,4321.0,250.2838,250.5217,249.7606,249.8272,4321.0
2019-12-04 14:00:00,262.71,263.08,262.57,263.03,10911.0,249.9223,250.2743,249.7892,250.2268,10911.0
2019-12-04 14:30:00,263.05,263.33,263.05,263.12,4156.0,250.2458,250.5122,250.2458,250.3124,4156.0
2019-12-04 15:00:00,263.13,263.17,262.73,262.91,6147.0,250.3219,250.36,249.9414,250.1126,6147.0
2019-12-04 15:30:00,262.85,263.63,262.85,263.6,38173.0,250.0555,250.7976,250.0555,250.769,38173.0
2019-12-05 09:30:00,264.28,265.99,264.28,265.48,13311.0,251.4159,253.0427,251.4159,252.5575,13311.0
2019-12-05 10:00:00,265.6,265.6,264.37,264.38,6175.0,252.6717,252.6717,251.5015,251.5111,6175.0
2019-12-05 10:30:00,264.4,265.5,264.09,265.5,4448.0,251.5301,252.5765,251.2352,252.5765,4448.0
2019-12-05 11:00:00,265.47,265.79,264.71,265.56,3872.0,252.548,252.8524,251.825,252.6336,3872.0
2019-12-05 11:30:00,265.55,265.55,265.03,265.22,8550.0,252.6241,252.6241,252.1294,252.3102,8550.0
2019-12-05 12:00:00,265.2,265.45,264.76,264.78,6351.0,252.2911,252.529,251.8726,251.8916,6351.0
2019-12-05 12:30:00,264.77,264.77,264.06,264.36,5161.0,251.8821,251.8821,251.2066,251.492,5161.0
2019-12-05 13:00:00,264.34,265.48,264.24,265.36,9826.0,251.473,252.5575,251.3779,252.4434,9826.0
2019-12-05 13:30:00,265.31,265.35,264.42,264.57,6137.0,252.3958,252.4338,251.5491,251.6918,6137.0
2019-12-05 14:00:00,264.57,264.82,264.29,264.82,5800.0,251.6918,251.9296,251.4254,251.9296,5800.0
2019-12-05 14:30:00,264.69,264.7,263.46,263.46,15074.0,251.806,251.8155,250.6358,250.6358,15074.0
2019-12-05 15:00:00,263.6,264.32,263.59,263.96,11097.0,250.769,251.454,250.7595,251.1115,11097.0
2019-12-05 15:30:00,263.97,264.13,263.52,263.91,40977.0,251.121,251.2732,250.6929,251.0639,40977.0
2019-12-06 09:30:00,265.14,266.84,265.14,266.25,14291.0,252.2341,253.8513,252.2341,253.29,14291.0
2019-12-06 10:00:00,266.58,266.58,264.28,265.0,8720.0,253.604,253.604,251.4159,252.1009,8720.0
2019-12-06 10:30:00,265.21,267.53,265.08,267.25,13888.0,252.3007,254.5077,252.177,254.2414,13888.0
2019-12-06 11:00:00,267.38,269.03,267.35,268.67,17143.0,254.365,255.9347,254.3365,255.5922,17143.0
2019-12-06 11:30:00,268.4,269.91,268.36,269.04,26547.0,255.3354,256.7719,255.2973,255.9442,26547.0
2019-12-06 12:00:00,268.96,269.0,268.23,268.23,9951.0,255.8681,255.9062,255.1737,255.1737,9951.0
2019-12-06 12:30:00,268.31,268.69,267.98,268.25,7636.0,255.2498,255.6113,254.9358,255.1927,7636.0
2019-12-06 13:00:00,267.93,268.41,267.75,267.75,6600.0,254.8883,255.3449,254.717,254.717,6600.0
2019-12-06 13:30:00,267.8,268.12,267.39,268.02,8058.0,254.7646,255.069,254.3745,254.9739,8058.0
2019-12-06 14:00:00,267.96,268.93,267.94,268.93,6524.0,254.9168,255.8396,254.8978,255.8396,6524.0
2019-12-06 14:30:00,268.89,269.38,268.67,269.24,12200.0,255.8015,256.2677,255.5922,256.1345,12200.0
2019-12-06 15:00:00,269.12,269.75,269.08,269.74,13537.0,256.0203,256.6197,255.9823,256.6102,13537.0
2019-12-06 15:30:00,269.74,269.81,269.18,269.37,47218.0,256.6102,256.6767,256.0774,256.2582,47218.0
2019-12-09 09:30:00,268.84,269.42,267.9,269.01,12490.0,255.754,256.3057,254.8597,255.9157,12490.0
2019-12-09 10:00:00,268.62,268.91,267.36,268.89,14443.0,255.5447,255.8206,254.346,255.8015,14443.0
2019-12-09 10:30:00,268.98,269.06,268.25,268.97,7895.0,255.8871,255.9633,255.1927,255.8776,7895.0
2019-12-09 11:00:00,268.84,269.62,268.69,269.29,19390.0,255.754,256.496,255.6113,256.1821,19390.0
2019-12-09 11:30:00,269.4,269.74,268.76,269.1,19650.0,256.2867,256.6102,255.6779,256.0013,19650.0
2019-12-09 12:00:00,269.19,269.51,269.13,269.24,7219.0,256.0869,256.3913,256.0298,256.1345,7219.0
2019-12-09 12:30:00,269.22,269.73,268.9,269.68,10383.0,256.1155,256.6006,255.811,256.5531,10383.0
2019-12-09 13:00:00,269.67,269.89,269.5,269.74,6600.0,256.5436,256.7528,256.3818,256.6102,6600.0
2019-12-09 13:30:00,269.7,269.7,269.38,269.42,6043.0,256.5721,256.5721,256.2677,256.3057,6043.0
2019-12-09 14:00:00,269.35,269.45,269.11,269.37,9751.0,256.2391,256.3343,256.0108,256.2582,9751.0
2019-12-09 14:30:00,269.38,270.23,269.32,270.03,12906.0,256.2677,257.0763,256.2106,256.886,12906.0
2019-12-09 15:00:00,269.94,270.04,269.75,269.99,12778.0,256.8004,256.8955,256.6197,256.848,12778.0
2019-12-09 15:30:00,269.93,270.07,269.46,269.9,39973.0,256.7909,256.9241,256.3438,256.7624,39973.0
2019-12-10 09:30:00,269.86,270.91,269.31,270.75,16121.0,256.7243,257.7232,256.2011,257.571,16121.0
2019-12-10 10:00:00,270.71,271.39,269.78,270.9,11190.0,257.5329,258.1798,256.6482,257.7137,11190.0
2019-12-10 10:30:00,271.08,271.45,270.62,271.01,8541.0,257.8849,258.2369,257.4473,257.8183,8541.0
2019-12-10 11:00:00,270.99,271.94,270.67,271.52,12340.0,257.7993,258.7031,257.4949,258.3035,12340.0
2019-12-10 11:30:00,271.4,271.65,271.14,271.26,10299.0,258.1893,258.4272,257.942,258.0562,10299.0
2019-12-10 12:00:00,271.2,271.22,270.08,270.77,24591.0,257.9991,258.0181,256.9336,257.59,24591.0
2019-12-10 12:30:00,270.71,270.91,270.3,270.39,3400.0,257.5329,257.7232,257.1429,257.2285,3400.0
2019-12-10 13:00:00,270.42,271.44,270.42,270.81,4387.0,257.2571,258.2274,257.2571,257.6281,4387.0
2019-12-10 13:30:00,270.59,271.25,270.33,270.99,5489.0,257.4188,258.0467,257.1714,257.7993,5489.0
2019-12-10 14:00:00,271.21,271.22,270.65,270.75,4439.0,258.0086,258.0181,257.4759,257.571,4439.0
2019-12-10 14:30:00,270.81,270.86,269.89,270.06,7064.0,257.6281,257.6756,256.7528,256.9146,7064.0
2019-12-10 15:00:00,269.87,270.2,269.3,269.51,13489.0,256.7338,257.0478,256.1916,256.3913,13489.0
2019-12-10 15:30:00,269.52,270.38,269.08,270.34,56242.0,256.4009,257.219,255.9823,257.1809,56242.0
2019-12-11 09:30:00,269.98,270.88,269.18,270.44,6895.0,256.8385,257.6947,256.0774,257.2761,6895.0
2019-12-11 10:00:00,270.47,270.47,268.8,268.8,11845.0,257.3046,257.3046,255.7159,255.7159,11845.0
2019-12-11 10:30:00,268.85,269.59,268.31,268.5,17461.0,255.7635,256.4675,255.2498,255.4305,17461.0
2019-12-11 11:00:00,268.5,268.77,267.23,268.18,26331.0,255.4305,255.6874,254.2223,255.1261,26331.0
2019-12-11 11:30:00,268.24,268.94,268.24,268.5,4654.0,255.1832,255.8491,255.1832,255.4305,4654.0
2019-12-11 12:00:00,268.5,269.98,268.5,269.66,6057.0,255.4305,256.8385,255.4305,256.534,6057.0
2019-12-11 12:30:00,269.64,270.2,269.42,269.73,7146.0,256.515,257.0478,256.3057,256.6006,7146.0
2019-12-11 13:00:00,269.65,270.34,269.37,270.34,6010.0,256.5245,257.1809,256.2582,257.1809,6010.0
2019-12-11 13:30:00,270.42,270.7,269.91,270.13,4905.0,257.2571,257.5234,256.7719,256.9812,4905.0
2019-12-11 14:00:00,270.02,270.77,269.71,270.71,7800.0,256.8765,257.59,256.5816,257.5329,7800.0
2019-12-11 14:30:00,270.3,270.77,269.96,269.97,9140.0,257.1429,257.59,256.8194,256.829,9140.0
2019-12-11 15:00:00,270.21,271.14,269.94,271.07,14256.0,257.0573,257.942,256.8004,257.8754,14256.0
2019-12-11 15:30:00,270.98,271.75,270.7,271.6,46577.0,257.7898,258.5223,257.5234,258.3796,46577.0
2019-12-12 09:30:00,270.21,271.4,268.68,270.99,55107.0,257.0573,258.1893,255.6017,257.7993,55107.0
2019-12-12 10:00:00,270.76,271.27,270.03,270.84,40363.0,257.5805,258.0657,256.886,257.6566,40363.0
2019-12-12 10:30:00,270.72,271.57,269.44,269.47,101976.0,257.5424,258.3511,256.3248,256.3533,101976.0
2019-12-12 11:00:00,269.51,270.22,268.66,269.44,44316.0,256.3913,257.0668,255.5827,256.3248,44316.0
2019-12-12 11:30:00,269.48,270.78,268.98,269.97,23211.0,256.3628,257.5995,255.8871,256.829,23211.0
2019-12-12 12:00:00,269.89,270.09,269.24,269.46,85673.0,256.7528,256.9431,256.1345,256.3438,85673.0
2019-12-12 12:30:00,269.52,269.63,268.97,269.28,16681.0,256.4009,256.5055,255.8776,256.1725,16681.0
2019-12-12 13:00:00,269.13,269.54,268.44,268.75,6432.0,256.0298,256.4199,255.3734,255.6683,6432.0
2019-12-12 13:30:00,268.98,269.47,268.7,269.04,8096.0,255.8871,256.3533,255.6208,255.9442,8096.0
2019-12-12 14:00:00,269.08,269.15,268.28,268.88,6714.0,255.9823,256.0489,255.2212,255.792,6714.0
2019-12-12 14:30:00,268.69,270.33,268.69,270.18,12220.0,255.6113,257.1714,255.6113,257.0287,12220.0
2019-12-12 15:00:00,270.11,270.48,269.75,270.23,8326.0,256.9621,257.3141,256.6197,257.0763,8326.0
2019-12-12 15:30:00,270.29,270.29,269.6,270.0,33365.0,257.1334,257.1334,256.477,256.8575,33365.0
2019-12-13 09:30:00,269.08,270.42,268.21,269.99,10343.0,255.9823,257.2571,255.1546,256.848,10343.0
2019-12-13 10:00:00,269.91,271.4,269.79,269.9,8669.0,256.7719,258.1893,256.6577,256.7624,8669.0
2019-12-13 10:30:00,269.89,270.95,269.82,269.92,10244.0,256.7528,257.7613,256.6863,256.7814,10244.0
2019-12-13 11:00:00,269.9,270.58,269.73,270.0,9113.0,256.7624,257.4093,256.6006,256.8575,9113.0
2019-12-13 11:30:00,270.13,270.57,269.81,270.22,12589.0,256.9812,257.3998,256.6767,257.0668,12589.0
2019-12-13 12:00:00,269.92,270.7,269.89,270.31,8442.0,256.7814,257.5234,256.7528,257.1524,8442.0
2019-12-13 12:30:00,270.41,270.53,269.86,270.41,11671.0,257.2475,257.3617,256.7243,257.2475,11671.0
2019-12-13 13:00:00,270.55,270.78,269.84,270.12,11565.0,257.3807,257.5995,256.7053,256.9717,11565.0
2019-12-13 13:30:00,270.15,270.2,269.72,270.08,26982.0,257.0002,257.0478,256.5911,256.9336,26982.0
2019-12-13 14:00:00,270.01,270.65,269.88,270.29,27179.0,256.867,257.4759,256.7433,257.1334,27179.0
2019-12-13 14:30:00,270.25,271.11,270.24,270.78,11038.0,257.0953,257.9135,257.0858,257.5995,11038.0
2019-12-13 15:00:00,270.81,270.96,270.13,270.13,11728.0,257.6281,257.7708,256.9812,256.9812,11728.0
2019-12-13 15:30:00,270.12,271.32,270.04,271.27,35578.0,256.9717,258.1132,256.8955,258.0657,35578.0
2019-12-16 09:30:00,273.86,274.84,272.3,273.79,22445.0,260.5296,261.4619,259.0455,260.463,22445.0
2019-12-16 10:00:00,273.71,275.84,273.71,275.32,11663.0,260.3869,262.4132,260.3869,261.9185,11663.0
2019-12-16 10:30:00,275.33,275.78,274.99,275.51,13064.0,261.9281,262.3561,261.6046,262.0993,13064.0
2019-12-16 11:00:00,275.39,275.39,273.92,273.92,10297.0,261.9851,261.9851,260.5867,260.5867,10297.0
2019-12-16 11:30:00,273.68,273.92,272.66,273.33,14759.0,260.3584,260.5867,259.388,260.0254,14759.0
2019-12-16 12:00:00,273.33,274.01,273.17,273.85,12808.0,260.0254,260.6723,259.8732,260.5201,12808.0
2019-12-16 12:30:00,273.68,273.95,273.1,273.1,7422.0,260.3584,260.6152,259.8066,259.8066,7422.0
2019-12-16 13:00:00,273.09,273.69,272.88,273.4,12308.0,259.7971,260.3679,259.5973,260.092,12308.0
2019-12-16 13:30:00,273.71,273.72,272.58,273.04,22030.0,260.3869,260.3964,259.3119,259.7495,22030.0
2019-12-16 14:00:00,272.96,273.05,270.85,270.91,16938.0,259.6734,259.759,257.6661,257.7232,16938.0
2019-12-16 14:30:00,271.09,271.64,270.59,271.13,16917.0,257.8944,258.4177,257.4188,257.9325,16917.0
2019-12-16 15:00:00,271.22,271.22,270.53,270.81,18713.0,258.0181,258.0181,257.3617,257.6281,18713.0
2019-12-16 15:30:00,270.75,271.58,270.75,271.49,46332.0,257.571,258.3606,257.571,258.275,46332.0
2019-12-17 09:30:00,271.98,272.2,269.47,270.1,7359.0,258.7411,258.9504,256.3533,256.9526,7359.0
2019-12-17 10:00:00,270.24,270.44,268.57,269.35,42291.0,257.0858,257.2761,255.4971,256.2391,42291.0
2019-12-17 10:30:00,269.33,269.46,268.38,268.55,8202.0,256.2201,256.3438,255.3164,255.4781,8202.0
2019-12-17 11:00:00,268.47,270.11,268.29,269.56,22118.0,255.402,256.9621,255.2307,256.4389,22118.0
2019-12-17 11:30:00,269.61,269.76,268.97,269.45,11371.0,256.4865,256.6292,255.8776,256.3343,11371.0
2019-12-17 12:00:00,269.28,270.31,269.28,269.94,8400.0,256.1725,257.1524,256.1725,256.8004,8400.0
2019-12-17 12:30:00,269.94,270.21,269.17,269.43,16746.0,256.8004,257.0573,256.0679,256.3152,16746.0
2019-12-17 13:00:00,269.39,269.72,268.7,269.1,11588.0,256.2772,256.5911,255.6208,256.0013,11588.0
2019-12-17 13:30:00,269.12,269.74,269.09,269.28,10202.0,256.0203,256.6102,255.9918,256.1725,10202.0
2019-12-17 14:00:00,269.44,269.78,269.06,269.39,10597.0,256.3248,256.6482,255.9633,256.2772,10597.0
2019-12-17 14:30:00,269.5,269.86,269.18,269.55,17093.0,256.3818,256.7243,256.0774,256.4294,17093.0
2019-12-17 15:00:00,269.65,269.65,269.14,269.28,29550.0,256.5245,256.5245,256.0394,256.1725,29550.0
2019-12-17 15:30:00,269.37,269.41,268.01,268.59,61561.0,256.2582,256.2962,254.9644,255.5161,61561.0
2019-12-18 09:30:00,268.6,270.96,268.13,270.46,22225.0,255.5256,257.7708,255.0785,257.2951,22225.0
2019-12-18 10:00:00,270.72,271.76,270.42,270.9,11309.0,257.5424,258.5318,257.2571,257.7137,11309.0
2019-12-18 10:30:00,271.13,271.32,269.75,270.3,28692.0,257.9325,258.1132,256.6197,257.1429,28692.0
2019-12-18 11:00:00,270.08,270.37,269.11,270.14,14323.0,256.9336,257.2095,256.0108,256.9907,14323.0
2019-12-18 11:30:00,270.13,270.87,270.0,270.51,11012.0,256.9812,257.6851,256.8575,257.3427,11012.0
2019-12-18 12:00:00,270.44,271.2,270.31,270.97,9526.0,257.2761,257.9991,257.1524,257.7803,9526.0
2019-12-18 12:30:00,270.81,271.33,270.75,271.12,24161.0,257.6281,258.1228,257.571,257.923,24161.0
2019-12-18 13:00:00,271.11,271.5,270.15,270.16,27156.0,257.9135,258.2845,257.0002,257.0097,27156.0
2019-12-18 13:30:00,270.15,270.71,269.89,270.43,19060.0,257.0002,257.5329,256.7528,257.2666,19060.0
2019-12-18 14:00:00,270.37,270.39,269.58,269.67,11445.0,257.2095,257.2285,256.4579,256.5436,11445.0
2019-12-18 14:30:00,269.83,270.1,269.17,269.6,15108.0,256.6958,256.9526,256.0679,256.477,15108.0
2019-12-18 15:00:00,269.59,270.37,268.99,269.0,23737.0,256.4675,257.2095,255.8967,255.9062,23737.0
2019-12-18 15:30:00,268.89,269.3,267.77,269.1,84253.0,255.8015,256.1916,254.736,256.0013,84253.0
2019-12-19 09:30:00,264.23,266.4,257.68,259.66,108552.0,251.3684,253.4327,245.1372,247.0208,108552.0
2019-12-19 10:00:00,260.11,262.72,260.11,260.94,49156.0,247.4489,249.9319,247.4489,248.2385,49156.0
2019-12-19 10:30:00,260.82,261.98,260.64,261.19,39584.0,248.1243,249.2279,247.9531,248.4763,39584.0
2019-12-19 11:00:00,261.56,263.04,260.5,262.57,40621.0,248.8283,250.2363,247.8199,249.7892,40621.0
2019-12-19 11:30:00,262.58,264.0,261.98,263.18,31378.0,249.7987,251.1496,249.2279,250.3695,31378.0
2019-12-19 12:00:00,263.0,264.43,262.37,264.18,20635.0,250.1982,251.5586,249.5989,251.3208,20635.0
2019-12-19 12:30:00,264.21,265.42,263.72,264.16,25041.0,251.3493,252.5004,250.8832,251.3018,25041.0
2019-12-19 13:00:00,264.08,266.88,264.08,266.45,29223.0,251.2257,253.8894,251.2257,253.4803,29223.0
2019-12-19 13:30:00,266.5,268.79,266.13,267.98,22335.0,253.5279,255.7064,253.1759,254.9358,22335.0
2019-12-19 14:00:00,267.98,268.46,267.01,267.55,19124.0,254.9358,255.3925,254.013,254.5268,19124.0
2019-12-19 14:30:00,267.02,268.2,266.46,267.83,30710.0,254.0225,255.1451,253.4898,254.7931,30710.0
2019-12-19 15:00:00,267.8,270.32,267.59,269.3,49947.0,254.7646,257.1619,254.5648,256.1916,49947.0
2019-12-19 15:30:00,269.3,270.1,268.76,269.78,73829.0,256.1916,256.9526,255.6779,256.6482,73829.0
2019-12-20 09:30:00,262.38,269.18,262.38,263.99,109594.0,249.6084,256.0774,249.6084,251.14,109594.0
2019-12-20 10:00:00,264.1,265.24,263.34,264.19,21515.0,251.2447,252.3292,250.5217,251.3303,21515.0
2019-12-20 10:30:00,264.13,266.54,263.78,265.35,16173.0,251.2732,253.5659,250.9403,252.4338,16173.0
2019-12-20 11:00:00,265.85,266.53,265.3,266.38,14490.0,252.9095,253.5564,252.3863,253.4137,14490.0
2019-12-20 11:30:00,266.37,266.64,265.8,266.34,10431.0,253.4042,253.661,252.8619,253.3756,10431.0
2019-12-20 12:00:00,266.21,266.91,265.81,266.04,15257.0,253.252,253.9179,252.8714,253.0903,15257.0
2019-12-20 12:30:00,266.16,267.2,265.76,267.19,8575.0,253.2044,254.1938,252.8239,254.1843,8575.0
2019-12-20 13:00:00,267.12,267.27,266.28,266.28,18109.0,254.1177,254.2604,253.3186,253.3186,18109.0
2019-12-20 13:30:00,266.17,266.47,265.66,266.03,11554.0,253.2139,253.4993,252.7287,253.0807,11554.0
2019-12-20 14:00:00,266.18,266.71,265.92,266.01,8350.0,253.2234,253.7276,252.9761,253.0617,8350.0
2019-12-20 14:30:00,266.01,266.09,265.01,265.53,26493.0,253.0617,253.1378,252.1104,252.6051,26493.0
2019-12-20 15:00:00,265.35,265.52,265.03,265.37,14197.0,252.4338,252.5956,252.1294,252.4529,14197.0
2019-12-20 15:30:00,265.42,265.44,264.27,265.0,87971.0,252.5004,252.5195,251.4064,252.1009,87971.0
2019-12-23 09:30:00,266.84,268.93,266.1,268.75,24671.0,253.8513,255.8396,253.1473,255.6683,24671.0
2019-12-23 10:00:00,268.9,269.98,268.48,269.09,18153.0,255.811,256.8385,255.4115,255.9918,18153.0
2019-12-23 10:30:00,269.22,269.54,268.27,268.5,10103.0,256.1155,256.4199,255.2117,255.4305,10103.0
2019-12-23 11:00:00,268.56,268.73,268.24,268.73,9834.0,255.4876,255.6493,255.1832,255.6493,9834.0
2019-12-23 11:30:00,268.74,269.29,268.74,269.13,7593.0,255.6588,256.1821,255.6588,256.0298,7593.0
2019-12-23 12:00:00,269.12,269.33,268.83,268.83,10133.0,256.0203,256.2201,255.7444,255.7444,10133.0
2019-12-23 12:30:00,268.81,268.85,268.14,268.38,5164.0,255.7254,255.7635,255.088,255.3164,5164.0
2019-12-23 13:00:00,268.38,268.81,268.37,268.71,6944.0,255.3164,255.7254,255.3068,255.6303,6944.0
2019-12-23 13:30:00,268.71,268.76,268.55,268.68,6925.0,255.6303,255.6779,255.4781,255.6017,6925.0
2019-12-23 14:00:00,268.69,269.12,268.59,268.8,7541.0,255.6113,256.0203,255.5161,255.7159,7541.0
2019-12-23 14:30:00,268.76,268.86,268.45,268.86,10388.0,255.6779,255.773,255.3829,255.773,10388.0
2019-12-23 15:00:00,268.81,269.01,268.77,268.91,7250.0,255.7254,255.9157,255.6874,255.8206,7250.0
2019-12-23 15:30:00,268.9,268.94,267.77,267.79,27860.0,255.811,255.8491,254.736,254.7551,27860.0
2019-12-24 09:30:00,268.74,268.79,267.3,267.4,9969.0,255.6588,255.7064,254.2889,254.3841,9969.0
2019-12-24 10:00:00,267.53,268.19,267.12,267.12,6891.0,254.5077,255.1356,254.1177,254.1177,6891.0
2019-12-24 10:30:00,267.28,268.16,267.27,268.16,4564.0,254.2699,255.1071,254.2604,255.1071,4564.0
2019-12-24 11:00:00,268.12,268.2,267.85,268.07,5072.0,255.069,255.1451,254.8121,255.0214,5072.0
2019-12-24 11:30:00,268.07,268.12,267.6,268.11,6458.0,255.0214,255.069,254.5743,255.0595,6458.0
2019-12-24 12:00:00,267.92,268.11,267.3,267.79,5612.0,254.8787,255.0595,254.2889,254.7551,5612.0
2019-12-24 12:30:00,267.72,267.85,266.96,267.49,8523.0,254.6885,254.8121,253.9655,254.4697,8523.0
2019-12-26 09:30:00,268.4,269.07,268.38,268.92,7503.0,255.3354,255.9728,255.3164,255.8301,7503.0
2019-12-26 10:00:00,268.93,269.1,268.7,268.8,2199.0,255.8396,256.0013,255.6208,255.7159,2199.0
2019-12-26 10:30:00,268.8,269.57,268.77,269.46,6065.0,255.7159,256.4484,255.6874,256.3438,6065.0
2019-12-26 11:00:00,269.62,269.64,269.3,269.31,5087.0,256.496,256.515,256.1916,256.2011,5087.0
2019-12-26 11:30:00,269.07,269.07,268.63,269.03,2138.0,255.9728,255.9728,255.5542,255.9347,2138.0
2019-12-26 12:00:00,268.97,269.04,268.31,268.38,4393.0,255.8776,255.9442,255.2498,255.3164,4393.0
2019-12-26 12:30:00,268.51,268.62,268.3,268.6,2535.0,255.44,255.5447,255.2402,255.5256,2535.0
2019-12-26 13:00:00,268.64,268.79,268.46,268.46,2181.0,255.5637,255.7064,255.3925,255.3925,2181.0
2019-12-26 13:30:00,268.46,268.47,268.34,268.36,2433.0,255.3925,255.402,255.2783,255.2973,2433.0
2019-12-26 14:00:00,268.35,268.49,268.15,268.38,2251.0,255.2878,255.421,255.0975,255.3164,2251.0
2019-12-26 14:30:00,268.43,268.43,267.17,267.4,8701.0,255.3639,255.3639,254.1652,254.3841,8701.0
2019-12-26 15:00:00,267.43,267.64,267.26,267.64,4845.0,254.4126,254.6124,254.2509,254.6124,4845.0
2019-12-26 15:30:00,267.76,269.16,267.64,268.91,22678.0,254.7265,256.0584,254.6124,255.8206,22678.0
2019-12-27 09:30:00,269.93,269.93,268.59,269.01,3440.0,256.7909,256.7909,255.5161,255.9157,3440.0
2019-12-27 10:00:00,268.89,271.47,268.45,271.35,14335.0,255.8015,258.2559,255.3829,258.1418,14335.0
2019-12-27 10:30:00,271.31,272.18,271.23,272.18,7016.0,258.1037,258.9314,258.0276,258.9314,7016.0
2019-12-27 11:00:00,272.19,272.34,271.47,271.87,9510.0,258.9409,259.0836,258.2559,258.6365,9510.0
2019-12-27 11:30:00,271.86,272.91,271.86,272.65,15667.0,258.627,259.6258,258.627,259.3785,15667.0
2019-12-27 12:00:00,272.53,272.77,272.11,272.11,4950.0,259.2643,259.4927,258.8648,258.8648,4950.0
2019-12-27 12:30:00,272.09,272.28,271.82,272.11,8071.0,258.8458,259.0265,258.5889,258.8648,8071.0
2019-12-27 13:00:00,272.1,272.1,271.11,271.21,9819.0,258.8553,258.8553,257.9135,258.0086,9819.0
2019-12-27 13:30:00,271.07,271.87,270.99,271.55,5415.0,257.8754,258.6365,257.7993,258.332,5415.0
2019-12-27 14:00:00,271.56,272.08,271.56,271.99,3865.0,258.3416,258.8362,258.3416,258.7506,3865.0
2019-12-27 14:30:00,272.07,272.2,271.7,271.89,8893.0,258.8267,258.9504,258.4747,258.6555,8893.0
2019-12-27 15:00:00,271.88,271.89,271.53,271.69,3620.0,258.646,258.6555,258.313,258.4652,3620.0
2019-12-27 15:30:00,271.65,271.73,270.8,271.1,20192.0,258.4272,258.5033,257.6186,257.904,20192.0
2019-12-30 09:30:00,271.53,271.58,268.1,268.49,6443.0,258.313,258.3606,255.05,255.421,6443.0
2019-12-30 10:00:00,268.58,268.97,267.96,267.96,14123.0,255.5066,255.8776,254.9168,254.9168,14123.0
2019-12-30 10:30:00,268.12,269.17,267.94,269.16,7699.0,255.069,256.0679,254.8978,256.0584,7699.0
2019-12-30 11:00:00,269.19,269.2,268.22,268.61,18504.0,256.0869,256.0964,255.1641,255.5352,18504.0
2019-12-30 11:30:00,268.68,269.52,268.15,268.57,8799.0,255.6017,256.4009,255.0975,255.4971,8799.0
2019-12-30 12:00:00,268.54,269.18,267.95,268.97,23888.0,255.4686,256.0774,254.9073,255.8776,23888.0
2019-12-30 12:30:00,269.0,269.11,268.29,268.29,9137.0,255.9062,256.0108,255.2307,255.2307,9137.0
2019-12-30 13:00:00,268.39,268.73,267.86,267.96,9964.0,255.3259,255.6493,254.8217,254.9168,9964.0
2019-12-30 13:30:00,267.93,268.28,267.38,268.01,11008.0,254.8883,255.2212,254.365,254.9644,11008.0
2019-12-30 14:00:00,267.9,267.97,267.38,267.44,5742.0,254.8597,254.9263,254.365,254.4221,5742.0
2019-12-30 14:30:00,267.38,267.42,266.7,266.88,11037.0,254.365,254.4031,253.7181,253.8894,11037.0
2019-12-30 15:00:00,266.82,267.84,266.77,267.18,8385.0,253.8323,254.8026,253.7847,254.1748,8385.0
2019-12-30 15:30:00,267.34,267.89,267.27,267.69,25063.0,254.327,254.8502,254.2604,254.6599,25063.0
2019-12-31 09:30:00,267.02,269.45,267.02,269.3,7481.0,254.0225,256.3343,254.0225,256.1916,7481.0
2019-12-31 10:00:00,269.08,269.18,268.0,268.0,6530.0,255.9823,256.0774,254.9548,254.9548,6530.0
2019-12-31 10:30:00,267.42,267.74,267.24,267.37,6794.0,254.4031,254.7075,254.2318,254.3555,6794.0
2019-12-31 11:00:00,267.43,268.58,267.22,268.57,3560.0,254.4126,255.5066,254.2128,255.4971,3560.0
2019-12-31 11:30:00,268.68,268.68,267.5,267.55,6564.0,255.6017,255.6017,254.4792,254.5268,6564.0
2019-12-31 12:00:00,267.48,267.56,267.31,267.56,4903.0,254.4602,254.5363,254.2984,254.5363,4903.0
2019-12-31 12:30:00,267.58,267.78,267.19,267.31,4982.0,254.5553,254.7456,254.1843,254.2984,4982.0
2019-12-31 13:00:00,267.4,268.09,267.4,267.87,4703.0,254.3841,255.0405,254.3841,254.8312,4703.0
2019-12-31 13:30:00,267.94,268.42,267.94,268.28,5571.0,254.8978,255.3544,254.8978,255.2212,5571.0
2019-12-31 14:00:00,268.36,268.56,268.17,268.48,4718.0,255.2973,255.4876,255.1166,255.4115,4718.0
2019-12-31 14:30:00,268.49,268.7,268.42,268.42,4451.0,255.421,255.6208,255.3544,255.3544,4451.0
2019-12-31 15:00:00,268.36,269.17,268.14,268.63,9510.0,255.2973,256.0679,255.088,255.5542,9510.0
2019-12-31 15:30:00,268.61,268.81,268.26,268.33,31784.0,255.5352,255.7254,255.2022,255.2688,31784.0
2020-01-02 09:30:00,268.66,270.18,268.33,269.53,12669.0,255.5827,257.0287,255.2688,256.4104,12669.0
2020-01-02 10:00:00,269.48,269.58,268.06,268.55,6413.0,256.3628,256.4579,255.0119,255.4781,6413.0
2020-01-02 10:30:00,268.55,269.17,267.75,268.8,6266.0,255.4781,256.0679,254.717,255.7159,6266.0
2020-01-02 11:00:00,268.84,269.76,268.7,269.68,23001.0,255.754,256.6292,255.6208,256.5531,23001.0
2020-01-02 11:30:00,269.56,269.69,268.93,269.21,20108.0,256.4389,256.5626,255.8396,256.1059,20108.0
2020-01-02 12:00:00,269.09,269.18,267.06,267.06,12544.0,255.9918,256.0774,254.0606,254.0606,12544.0
2020-01-02 12:30:00,267.01,267.68,266.72,266.73,14851.0,254.013,254.6504,253.7372,253.7467,14851.0
2020-01-02 13:00:00,266.74,267.76,266.6,267.52,5569.0,253.7562,254.7265,253.623,254.4982,5569.0
2020-01-02 13:30:00,267.49,267.65,267.02,267.02,5119.0,254.4697,254.6219,254.0225,254.0225,5119.0
2020-01-02 14:00:00,267.24,267.66,267.2,267.38,5892.0,254.2318,254.6314,254.1938,254.365,5892.0
2020-01-02 14:30:00,267.49,268.07,267.43,267.73,8890.0,254.4697,255.0214,254.4126,254.698,8890.0
2020-01-02 15:00:00,267.66,268.59,267.55,268.59,17176.0,254.6314,255.5161,254.5268,255.5161,17176.0
2020-01-02 15:30:00,268.52,268.98,268.15,268.73,36104.0,255.4495,255.8871,255.0975,255.6493,36104.0
2020-01-03 09:30:00,265.92,267.45,264.87,267.31,11201.0,252.9761,254.4316,251.9772,254.2984,11201.0
2020-01-03 10:00:00,267.05,268.05,266.7,267.25,8813.0,254.0511,255.0024,253.7181,254.2414,8813.0
2020-01-03 10:30:00,267.31,267.31,266.18,266.45,9660.0,254.2984,254.2984,253.2234,253.4803,9660.0
2020-01-03 11:00:00,266.56,267.4,266.28,267.33,6552.0,253.5849,254.3841,253.3186,254.3175,6552.0
2020-01-03 11:30:00,267.49,267.74,267.04,267.2,5797.0,254.4697,254.7075,254.0416,254.1938,5797.0
2020-01-03 12:00:00,267.25,268.55,267.25,268.4,4747.0,254.2414,255.4781,254.2414,255.3354,4747.0
2020-01-03 12:30:00,268.44,268.75,267.95,267.96,4838.0,255.3734,255.6683,254.9073,254.9168,4838.0
2020-01-03 13:00:00,268.05,268.69,268.05,268.69,3188.0,255.0024,255.6113,255.0024,255.6113,3188.0
2020-01-03 13:30:00,268.73,268.76,266.79,267.33,8858.0,255.6493,255.6779,253.8037,254.3175,8858.0
2020-01-03 14:00:00,267.38,267.97,266.77,267.41,5479.0,254.365,254.9263,253.7847,254.3936,5479.0
2020-01-03 14:30:00,267.48,268.9,267.41,268.78,5139.0,254.4602,255.811,254.3936,255.6969,5139.0
2020-01-03 15:00:00,268.87,269.38,268.64,268.67,7371.0,255.7825,256.2677,255.5637,255.5922,7371.0
2020-01-03 15:30:00,268.71,269.27,268.55,268.68,25563.0,255.6303,256.163,255.4781,255.6017,25563.0
2020-01-06 09:30:00,266.86,267.2,263.75,264.4,13109.0,253.8703,254.1938,250.9117,251.5301,13109.0
2020-01-06 10:00:00,264.5,265.35,263.86,264.95,14706.0,251.6252,252.4338,251.0164,252.0533,14706.0
2020-01-06 10:30:00,265.13,266.34,265.13,265.92,9649.0,252.2245,253.3756,252.2245,252.9761,9649.0
2020-01-06 11:00:00,265.74,266.07,264.95,264.95,6611.0,252.8049,253.1188,252.0533,252.0533,6611.0
2020-01-06 11:30:00,265.06,265.45,264.85,265.05,7755.0,252.158,252.529,251.9582,252.1484,7755.0
2020-01-06 12:00:00,265.16,265.73,264.94,265.72,7572.0,252.2531,252.7953,252.0438,252.7858,7572.0
2020-01-06 12:30:00,265.71,266.2,265.7,266.19,5296.0,252.7763,253.2425,252.7668,253.233,5296.0
2020-01-06 13:00:00,266.08,266.09,264.69,265.37,15345.0,253.1283,253.1378,251.806,252.4529,15345.0
2020-01-06 13:30:00,265.55,266.01,265.54,265.61,5150.0,252.6241,253.0617,252.6146,252.6812,5150.0
2020-01-06 14:00:00,265.56,265.95,264.99,265.06,16648.0,252.6336,253.0046,252.0914,252.158,16648.0
2020-01-06 14:30:00,265.09,265.79,264.99,265.63,10999.0,252.1865,252.8524,252.0914,252.7002,10999.0
2020-01-06 15:00:00,265.63,266.77,265.47,266.69,16181.0,252.7002,253.7847,252.548,253.7086,16181.0
2020-01-06 15:30:00,266.8,267.3,266.48,267.0,36868.0,253.8133,254.2889,253.5088,254.0035,36868.0
2020-01-07 09:30:00,267.0,268.73,266.19,266.19,8449.0,254.0035,255.6493,253.233,253.233,8449.0
2020-01-07 10:00:00,266.8,267.68,266.57,267.68,9294.0,253.8133,254.6504,253.5945,254.6504,9294.0
2020-01-07 10:30:00,267.68,269.15,267.4,269.15,9102.0,254.6504,256.0489,254.3841,256.0489,9102.0
2020-01-07 11:00:00,269.19,270.35,269.1,270.08,13319.0,256.0869,257.1905,256.0013,256.9336,13319.0
2020-01-07 11:30:00,270.02,270.1,269.5,269.89,8564.0,256.8765,256.9526,256.3818,256.7528,8564.0
2020-01-07 12:00:00,269.87,270.03,269.4,270.02,4736.0,256.7338,256.886,256.2867,256.8765,4736.0
2020-01-07 12:30:00,270.0,270.07,269.49,269.58,4114.0,256.8575,256.9241,256.3723,256.4579,4114.0
2020-01-07 13:00:00,269.69,269.84,268.88,269.05,5049.0,256.5626,256.7053,255.792,255.9537,5049.0
2020-01-07 13:30:00,269.25,269.33,268.86,269.2,3084.0,256.144,256.2201,255.773,256.0964,3084.0
2020-01-07 14:00:00,269.16,269.23,268.51,269.13,7114.0,256.0584,256.125,255.44,256.0298,7114.0
2020-01-07 14:30:00,269.11,269.36,267.79,267.8,8284.0,256.0108,256.2486,254.7551,254.7646,8284.0
2020-01-07 15:00:00,268.09,268.39,267.46,267.46,9557.0,255.0405,255.3259,254.4411,254.4411,9557.0
2020-01-07 15:30:00,267.48,267.86,266.97,267.08,22052.0,254.4602,254.8217,253.975,254.0796,22052.0
2020-01-08 09:30:00,267.14,269.33,267.1,269.09,9643.0,254.1367,256.2201,254.0987,255.9918,9643.0
2020-01-08 10:00:00,269.16,269.16,268.03,268.03,4148.0,256.0584,256.0584,254.9834,254.9834,4148.0
2020-01-08 10:30:00,267.95,268.1,267.05,267.46,8238.0,254.9073,255.05,254.0511,254.4411,8238.0
2020-01-08 11:00:00,267.4,268.9,267.13,268.72,6483.0,254.3841,255.811,254.1272,255.6398,6483.0
2020-01-08 11:30:00,268.76,269.93,268.74,269.02,4584.0,255.6779,256.7909,255.6588,255.9252,4584.0
2020-01-08 12:00:00,268.82,269.41,268.82,269.28,2865.0,255.7349,256.2962,255.7349,256.1725,2865.0
2020-01-08 12:30:00,269.24,269.3,268.86,269.11,4612.0,256.1345,256.1916,255.773,256.0108,4612.0
2020-01-08 13:00:00,269.04,269.08,268.17,268.78,8130.0,255.9442,255.9823,255.1166,255.6969,8130.0
2020-01-08 13:30:00,269.22,269.46,268.72,268.94,9522.0,256.1155,256.3438,255.6398,255.8491,9522.0
2020-01-08 14:00:00,268.7,269.5,268.69,269.06,4345.0,255.6208,256.3818,255.6113,255.9633,4345.0
2020-01-08 14:30:00,268.83,269.55,268.7,269.43,5982.0,255.7444,256.4294,255.6208,256.3152,5982.0
2020-01-08 15:00:00,269.43,270.05,269.18,269.72,10021.0,256.3152,256.9051,256.0774,256.5911,10021.0
2020-01-08 15:30:00,269.75,270.38,268.73,269.02,38990.0,256.6197,257.219,255.6493,255.9252,38990.0
2020-01-09 09:30:00,270.68,272.48,269.14,269.77,13613.0,257.5044,259.2168,256.0394,256.6387,13613.0
2020-01-09 10:00:00,269.64,270.21,269.49,270.21,12110.0,256.515,257.0573,256.3723,257.0573,12110.0
2020-01-09 10:30:00,269.99,271.03,269.76,270.92,8357.0,256.848,257.8374,256.6292,257.7327,8357.0
2020-01-09 11:00:00,270.93,271.02,270.2,270.51,13346.0,257.7422,257.8278,257.0478,257.3427,13346.0
2020-01-09 11:30:00,270.39,270.96,270.24,270.45,10170.0,257.2285,257.7708,257.0858,257.2856,10170.0
2020-01-09 12:00:00,270.22,270.96,270.22,270.71,26086.0,257.0668,257.7708,257.0668,257.5329,26086.0
2020-01-09 12:30:00,270.68,270.68,269.48,269.61,12782.0,257.5044,257.5044,256.3628,256.4865,12782.0
2020-01-09 13:00:00,269.62,269.67,268.83,269.31,18529.0,256.496,256.5436,255.7444,256.2011,18529.0
2020-01-09 13:30:00,269.34,269.43,269.13,269.14,10256.0,256.2296,256.3152,256.0298,256.0394,10256.0
2020-01-09 14:00:00,269.19,269.43,268.78,269.01,15757.0,256.0869,256.3152,255.6969,255.9157,15757.0
2020-01-09 14:30:00,269.0,269.06,268.42,268.93,26134.0,255.9062,255.9633,255.3544,255.8396,26134.0
2020-01-09 15:00:00,268.95,269.43,268.95,269.24,11828.0,255.8586,256.3152,255.8586,256.1345,11828.0
2020-01-09 15:30:00,269.28,269.49,268.6,268.88,52872.0,256.1725,256.3723,255.5256,255.792,52872.0
2020-01-10 09:30:00,269.11,269.11,265.3,265.31,12051.0,256.0108,256.0108,252.3863,252.3958,12051.0
2020-01-10 10:00:00,265.53,266.94,265.13,265.56,13228.0,252.6051,253.9464,252.2245,252.6336,13228.0
2020-01-10 10:30:00,265.68,266.59,265.07,266.56,12605.0,252.7478,253.6135,252.1675,253.5849,12605.0
2020-01-10 11:00:00,266.44,266.61,266.21,266.53,8800.0,253.4708,253.6325,253.252,253.5564,8800.0
2020-01-10 11:30:00,266.06,266.83,266.01,266.48,7271.0,253.1093,253.8418,253.0617,253.5088,7271.0
2020-01-10 12:00:00,266.39,266.56,265.87,266.41,9762.0,253.4232,253.5849,252.9285,253.4422,9762.0
2020-01-10 12:30:00,266.26,266.65,266.16,266.57,5220.0,253.2995,253.6706,253.2044,253.5945,5220.0
2020-01-10 13:00:00,266.53,266.59,266.16,266.38,6362.0,253.5564,253.6135,253.2044,253.4137,6362.0
2020-01-10 13:30:00,266.37,266.79,266.33,266.77,22826.0,253.4042,253.8037,253.3661,253.7847,22826.0
2020-01-10 14:00:00,267.05,267.15,266.69,266.79,11039.0,254.0511,254.1462,253.7086,253.8037,11039.0
2020-01-10 14:30:00,266.78,266.79,266.22,266.45,15146.0,253.7942,253.8037,253.2615,253.4803,15146.0
2020-01-10 15:00:00,266.54,266.54,265.49,265.58,17676.0,253.5659,253.5659,252.567,252.6526,17676.0
2020-01-10 15:30:00,265.55,265.58,264.61,264.88,64102.0,252.6241,252.6526,251.7299,251.9867,64102.0
2020-01-13 09:30:00,264.92,266.85,264.92,266.46,9127.0,252.0248,253.8608,252.0248,253.4898,9127.0
2020-01-13 10:00:00,266.53,266.74,265.82,265.86,8247.0,253.5564,253.7562,252.881,252.919,8247.0
2020-01-13 10:30:00,266.06,267.64,265.84,267.61,14841.0,253.1093,254.6124,252.9,254.5838,14841.0
2020-01-13 11:00:00,267.59,267.78,267.12,267.46,9978.0,254.5648,254.7456,254.1177,254.4411,9978.0
2020-01-13 11:30:00,267.49,268.13,266.97,268.04,7546.0,254.4697,255.0785,253.975,254.9929,7546.0
2020-01-13 12:00:00,268.2,268.72,267.98,268.72,6509.0,255.1451,255.6398,254.9358,255.6398,6509.0
2020-01-13 12:30:00,268.71,268.71,267.22,267.22,10836.0,255.6303,255.6303,254.2128,254.2128,10836.0
2020-01-13 13:00:00,267.21,267.47,266.85,267.0,9872.0,254.2033,254.4506,253.8608,254.0035,9872.0
2020-01-13 13:30:00,267.01,267.37,266.74,266.96,14528.0,254.013,254.3555,253.7562,253.9655,14528.0
2020-01-13 14:00:00,266.97,267.25,266.54,267.04,12987.0,253.975,254.2414,253.5659,254.0416,12987.0
2020-01-13 14:30:00,267.07,267.43,266.22,266.31,24075.0,254.0701,254.4126,253.2615,253.3471,24075.0
2020-01-13 15:00:00,266.25,267.01,266.09,266.66,24044.0,253.29,254.013,253.1378,253.6801,24044.0
2020-01-13 15:30:00,266.79,267.13,266.54,266.99,52007.0,253.8037,254.1272,253.5659,253.994,52007.0
2020-01-14 09:30:00,266.49,267.4,266.48,266.71,6168.0,253.5183,254.3841,253.5088,253.7276,6168.0
2020-01-14 10:00:00,267.29,267.4,266.73,267.4,6679.0,254.2794,254.3841,253.7467,254.3841,6679.0
2020-01-14 10:30:00,267.55,268.13,267.05,267.15,9002.0,254.5268,255.0785,254.0511,254.1462,9002.0
2020-01-14 11:00:00,267.94,267.98,266.91,267.63,6456.0,254.8978,254.9358,253.9179,254.6029,6456.0
2020-01-14 11:30:00,267.66,267.86,267.3,267.69,6910.0,254.6314,254.8217,254.2889,254.6599,6910.0
2020-01-14 12:00:00,267.85,267.86,267.31,267.55,7091.0,254.8121,254.8217,254.2984,254.5268,7091.0
2020-01-14 12:30:00,267.64,268.66,267.62,268.41,6219.0,254.6124,255.5827,254.5933,255.3449,6219.0
2020-01-14 13:00:00,268.75,269.58,268.53,269.45,5737.0,255.6683,256.4579,255.459,256.3343,5737.0
2020-01-14 13:30:00,269.48,270.0,268.67,268.9,13090.0,256.3628,256.8575,255.5922,255.811,13090.0
2020-01-14 14:00:00,268.94,269.0,268.31,269.0,7902.0,255.8491,255.9062,255.2498,255.9062,7902.0
2020-01-14 14:30:00,269.06,269.58,269.02,269.33,17150.0,255.9633,256.4579,255.9252,256.2201,17150.0
2020-01-14 15:00:00,269.29,269.33,268.36,268.85,21794.0,256.1821,256.2201,255.2973,255.7635,21794.0
2020-01-14 15:30:00,268.78,269.08,267.67,268.07,35952.0,255.6969,255.9823,254.6409,255.0214,35952.0
2020-01-15 09:30:00,268.08,271.25,268.08,270.42,8186.0,255.031,258.0467,255.031,257.2571,8186.0
2020-01-15 10:00:00,270.65,270.91,270.13,270.49,5442.0,257.4759,257.7232,256.9812,257.3236,5442.0
2020-01-15 10:30:00,270.59,271.25,270.53,271.05,13662.0,257.4188,258.0467,257.3617,257.8564,13662.0
2020-01-15 11:00:00,271.26,271.42,270.62,270.9,13332.0,258.0562,258.2084,257.4473,257.7137,13332.0
2020-01-15 11:30:00,270.91,271.71,270.89,271.14,5727.0,257.7232,258.4843,257.7042,257.942,5727.0
2020-01-15 12:00:00,271.22,271.78,271.2,271.78,4423.0,258.0181,258.5509,257.9991,258.5509,4423.0
2020-01-15 12:30:00,271.55,271.73,271.22,271.22,14601.0,258.332,258.5033,258.0181,258.0181,14601.0
2020-01-15 13:00:00,270.65,271.23,270.64,271.07,13183.0,257.4759,258.0276,257.4663,257.8754,13183.0
2020-01-15 13:30:00,271.44,272.08,271.11,271.76,5297.0,258.2274,258.8362,257.9135,258.5318,5297.0
2020-01-15 14:00:00,271.88,272.25,271.72,272.25,7081.0,258.646,258.998,258.4938,258.998,7081.0
2020-01-15 14:30:00,272.23,272.23,271.71,271.74,6275.0,258.9789,258.9789,258.4843,258.5128,6275.0
2020-01-15 15:00:00,271.57,271.57,270.25,270.72,9226.0,258.3511,258.3511,257.0953,257.5424,9226.0
2020-01-15 15:30:00,270.8,271.65,270.43,271.52,26758.0,257.6186,258.4272,257.2666,258.3035,26758.0
2020-01-16 09:30:00,273.24,275.96,273.13,275.23,15118.0,259.9398,262.5274,259.8351,261.8329,15118.0
2020-01-16 10:00:00,275.49,275.6,272.94,273.49,10433.0,262.0803,262.1849,259.6544,260.1776,10433.0
2020-01-16 10:30:00,273.66,274.19,273.56,273.9,6652.0,260.3393,260.8435,260.2442,260.5677,6652.0
2020-01-16 11:00:00,274.02,274.68,273.83,274.52,7938.0,260.6818,261.3097,260.5011,261.1575,7938.0
2020-01-16 11:30:00,274.5,275.49,274.38,275.13,9091.0,261.1385,262.0803,261.0243,261.7378,9091.0
2020-01-16 12:00:00,275.16,275.36,274.98,275.28,8211.0,261.7663,261.9566,261.5951,261.8805,8211.0
2020-01-16 12:30:00,275.32,275.89,275.31,275.77,5422.0,261.9185,262.4608,261.909,262.3466,5422.0
2020-01-16 13:00:00,275.71,275.92,275.09,275.09,6643.0,262.2896,262.4893,261.6997,261.6997,6643.0
2020-01-16 13:30:00,275.04,275.45,274.87,275.44,5240.0,261.6522,262.0422,261.4904,262.0327,5240.0
2020-01-16 14:00:00,275.44,275.64,275.24,275.24,8446.0,262.0327,262.223,261.8424,261.8424,8446.0
2020-01-16 14:30:00,275.24,275.35,274.26,274.26,11359.0,261.8424,261.9471,260.9101,260.9101,11359.0
2020-01-16 15:00:00,274.29,275.32,274.29,275.17,9425.0,260.9387,261.9185,260.9387,261.7758,9425.0
2020-01-16 15:30:00,275.29,276.59,275.17,276.43,32873.0,261.89,263.1267,261.7758,262.9745,32873.0
2020-01-17 09:30:00,277.06,278.04,275.57,275.7,7374.0,263.5738,264.5061,262.1564,262.28,7374.0
2020-01-17 10:00:00,276.52,276.59,275.27,276.45,8510.0,263.0601,263.1267,261.871,262.9935,8510.0
2020-01-17 10:30:00,276.36,277.06,275.97,276.74,10825.0,262.9079,263.5738,262.5369,263.2694,10825.0
2020-01-17 11:00:00,276.84,277.42,276.21,276.55,15661.0,263.3646,263.9163,262.7652,263.0887,15661.0
2020-01-17 11:30:00,276.7,276.97,276.3,276.61,4601.0,263.2314,263.4882,262.8508,263.1457,4601.0
2020-01-17 12:00:00,276.63,276.63,276.27,276.48,3033.0,263.1648,263.1648,262.8223,263.0221,3033.0
2020-01-17 12:30:00,276.31,276.35,275.47,275.61,6517.0,262.8604,262.8984,262.0612,262.1944,6517.0
2020-01-17 13:00:00,275.66,275.66,274.98,275.0,5310.0,262.242,262.242,261.5951,261.6141,5310.0
2020-01-17 13:30:00,275.04,275.52,275.04,275.51,3730.0,261.6522,262.1088,261.6522,262.0993,3730.0
2020-01-17 14:00:00,275.67,275.67,275.03,275.15,4405.0,262.2515,262.2515,261.6427,261.7568,4405.0
2020-01-17 14:30:00,275.05,275.39,274.86,275.16,10183.0,261.6617,261.9851,261.4809,261.7663,10183.0
2020-01-17 15:00:00,275.22,275.64,275.04,275.64,8001.0,261.8234,262.223,261.6522,262.223,8001.0
2020-01-17 15:30:00,275.47,275.72,275.03,275.72,32834.0,262.0612,262.2991,261.6427,262.2991,32834.0
2020-01-21 09:30:00,274.2,278.1,274.2,277.37,11281.0,260.8531,264.5632,260.8531,263.8688,11281.0
2020-01-21 10:00:00,277.47,278.91,277.47,278.76,12925.0,263.9639,265.3338,263.9639,265.1911,12925.0
2020-01-21 10:30:00,278.91,280.49,278.9,279.25,17663.0,265.3338,266.8369,265.3243,265.6572,17663.0
2020-01-21 11:00:00,279.38,279.92,278.94,279.24,12966.0,265.7809,266.2946,265.3623,265.6477,12966.0
2020-01-21 11:30:00,279.24,280.02,278.74,279.34,14145.0,265.6477,266.3898,265.1721,265.7429,14145.0
2020-01-21 12:00:00,279.23,279.55,277.57,278.37,10993.0,265.6382,265.9426,264.059,264.8201,10993.0
2020-01-21 12:30:00,278.56,278.56,277.97,278.03,7542.0,265.0008,265.0008,264.4395,264.4966,7542.0
2020-01-21 13:00:00,277.99,278.55,277.79,277.86,5745.0,264.4586,264.9913,264.2683,264.3349,5745.0
2020-01-21 13:30:00,277.86,278.09,277.42,277.46,7742.0,264.3349,264.5537,263.9163,263.9544,7742.0
2020-01-21 14:00:00,277.46,277.89,277.4,277.88,8218.0,263.9544,264.3634,263.8973,264.3539,8218.0
2020-01-21 14:30:00,277.8,278.11,277.49,278.11,9230.0,264.2778,264.5727,263.9829,264.5727,9230.0
2020-01-21 15:00:00,278.25,278.25,277.45,277.59,9539.0,264.7059,264.7059,263.9449,264.078,9539.0
2020-01-21 15:30:00,277.65,278.04,276.82,276.94,34861.0,264.1351,264.5061,263.3455,263.4597,34861.0
2020-01-22 09:30:00,278.3,280.06,278.3,280.05,6394.0,264.7535,266.4278,264.7535,266.4183,6394.0
2020-01-22 10:00:00,280.18,280.49,279.45,280.49,4376.0,266.542,266.8369,265.8475,266.8369,4376.0
2020-01-22 10:30:00,280.43,281.93,279.96,281.52,13050.0,266.7798,268.2068,266.3327,267.8167,13050.0
2020-01-22 11:00:00,281.37,281.92,280.12,280.31,14722.0,267.6741,268.1973,266.4849,266.6656,14722.0
2020-01-22 11:30:00,280.35,280.83,280.19,280.37,6017.0,266.7037,267.1603,266.5515,266.7227,6017.0
2020-01-22 12:00:00,280.3,280.41,279.61,279.86,8246.0,266.6561,266.7608,265.9997,266.2376,8246.0
2020-01-22 12:30:00,279.75,280.39,279.75,280.32,5924.0,266.1329,266.7418,266.1329,266.6752,5924.0
2020-01-22 13:00:00,280.2,280.44,279.78,280.02,9252.0,266.561,266.7893,266.1614,266.3898,9252.0
2020-01-22 13:30:00,280.04,280.16,279.55,279.66,7676.0,266.4088,266.5229,265.9426,266.0473,7676.0
2020-01-22 14:00:00,279.75,280.1,279.75,279.9,3708.0,266.1329,266.4659,266.1329,266.2756,3708.0
2020-01-22 14:30:00,279.85,280.16,279.85,280.16,4858.0,266.228,266.5229,266.228,266.5229,4858.0
2020-01-22 15:00:00,280.04,280.04,278.98,279.18,8331.0,266.4088,266.4088,265.4004,265.5907,8331.0
2020-01-22 15:30:00,279.16,279.64,278.77,279.23,28309.0,265.5716,266.0283,265.2006,265.6382,28309.0
2020-01-23 09:30:00,277.49,279.29,276.87,278.26,10357.0,263.9829,265.6953,263.3931,264.7154,10357.0
2020-01-23 10:00:00,278.72,279.4,278.41,279.4,3111.0,265.153,265.7999,264.8581,265.7999,3111.0
2020-01-23 10:30:00,279.07,279.32,278.87,279.2,2570.0,265.486,265.7238,265.2957,265.6097,2570.0
2020-01-23 11:00:00,279.16,279.17,278.05,278.06,9394.0,265.5716,265.5811,264.5157,264.5252,9394.0
2020-01-23 11:30:00,278.2,278.81,277.32,278.7,16646.0,264.6584,265.2387,263.8212,265.134,16646.0
2020-01-23 12:00:00,279.0,279.44,279.0,279.16,1901.0,265.4194,265.838,265.4194,265.5716,1901.0
2020-01-23 12:30:00,279.37,279.63,279.14,279.32,4637.0,265.7714,266.0187,265.5526,265.7238,4637.0
2020-01-23 13:00:00,279.25,279.82,278.96,279.5,4400.0,265.6572,266.1995,265.3814,265.8951,4400.0
2020-01-23 13:30:00,279.35,280.2,279.3,279.93,4641.0,265.7524,266.561,265.7048,266.3041,4641.0
2020-01-23 14:00:00,279.92,280.41,279.91,280.3,5033.0,266.2946,266.7608,266.2851,266.6561,5033.0
2020-01-23 14:30:00,280.08,280.34,279.85,280.25,4479.0,266.4468,266.6942,266.228,266.6086,4479.0
2020-01-23 15:00:00,280.1,280.52,280.1,280.52,3773.0,266.4659,266.8654,266.4659,266.8654,3773.0
2020-01-23 15:30:00,280.5,280.63,280.03,280.19,23449.0,266.8464,266.9701,266.3993,266.5515,23449.0
2020-01-24 09:30:00,281.13,281.64,280.53,280.78,4939.0,267.4457,267.9309,266.8749,267.1128,4939.0
2020-01-24 10:00:00,281.15,281.64,280.81,280.81,4746.0,267.4648,267.9309,267.1413,267.1413,4746.0
2020-01-24 10:30:00,280.88,280.88,279.37,279.48,2692.0,267.2079,267.2079,265.7714,265.876,2692.0
2020-01-24 11:00:00,279.57,279.79,278.76,279.2,4531.0,265.9617,266.171,265.1911,265.6097,4531.0
2020-01-24 11:30:00,279.18,279.92,278.99,278.99,5529.0,265.5907,266.2946,265.4099,265.4099,5529.0
2020-01-24 12:00:00,279.05,279.05,277.66,278.02,6275.0,265.467,265.467,264.1446,264.4871,6275.0
2020-01-24 12:30:00,277.96,278.72,277.95,278.5,3113.0,264.43,265.153,264.4205,264.9438,3113.0
2020-01-24 13:00:00,278.4,278.4,277.94,278.07,4514.0,264.8486,264.8486,264.411,264.5347,4514.0
2020-01-24 13:30:00,278.05,278.05,277.06,277.17,5234.0,264.5157,264.5157,263.5738,263.6785,5234.0
2020-01-24 14:00:00,277.19,277.19,275.42,275.94,6344.0,263.6975,263.6975,262.0137,262.5084,6344.0
2020-01-24 14:30:00,275.76,276.61,275.76,276.5,8317.0,262.3371,263.1457,262.3371,263.0411,8317.0
2020-01-24 15:00:00,276.48,277.12,276.37,276.69,5118.0,263.0221,263.6309,262.9174,263.2219,5118.0
2020-01-24 15:30:00,276.42,276.76,275.41,276.56,25301.0,262.965,263.2884,262.0042,263.0982,25301.0
2020-01-27 09:30:00,272.37,274.6,271.49,273.82,14405.0,259.1121,261.2336,258.275,260.4916,14405.0
2020-01-27 10:00:00,273.91,274.67,273.51,274.37,7663.0,260.5772,261.3002,260.1966,261.0148,7663.0
2020-01-27 10:30:00,274.24,274.65,273.66,273.81,10146.0,260.8911,261.2812,260.3393,260.482,10146.0
2020-01-27 11:00:00,273.73,275.66,273.73,275.66,4177.0,260.4059,262.242,260.4059,262.242,4177.0
2020-01-27 11:30:00,275.39,275.94,274.93,275.48,2911.0,261.9851,262.5084,261.5475,262.0708,2911.0
2020-01-27 12:00:00,275.45,276.53,275.3,276.09,4210.0,262.0422,263.0696,261.8995,262.6511,4210.0
2020-01-27 12:30:00,276.2,276.55,275.5,275.62,4926.0,262.7557,263.0887,262.0898,262.2039,4926.0
2020-01-27 13:00:00,275.73,275.84,275.52,275.84,3048.0,262.3086,262.4132,262.1088,262.4132,3048.0
2020-01-27 13:30:00,275.95,276.35,275.74,275.79,4390.0,262.5179,262.8984,262.3181,262.3657,4390.0
2020-01-27 14:00:00,275.93,275.93,275.07,275.45,4313.0,262.4988,262.4988,261.6807,262.0422,4313.0
2020-01-27 14:30:00,275.42,275.59,274.23,275.08,7883.0,262.0137,262.1754,260.8816,261.6902,7883.0
2020-01-27 15:00:00,275.16,275.16,274.2,274.53,8413.0,261.7663,261.7663,260.8531,261.167,8413.0
2020-01-27 15:30:00,274.42,275.07,273.98,274.27,41562.0,261.0623,261.6807,260.6438,260.9196,41562.0
2020-01-28 09:30:00,275.32,278.01,271.54,277.76,18155.0,261.9185,264.4776,258.3225,264.2398,18155.0
2020-01-28 10:00:00,277.75,278.99,277.74,278.51,16537.0,264.2303,265.4099,264.2207,264.9533,16537.0
2020-01-28 10:30:00,278.31,279.33,278.17,279.09,28563.0,264.763,265.7333,264.6298,265.505,28563.0
2020-01-28 11:00:00,279.14,279.94,279.0,279.67,7833.0,265.5526,266.3137,265.4194,266.0568,7833.0
2020-01-28 11:30:00,279.75,279.83,279.13,279.42,29201.0,266.1329,266.209,265.5431,265.819,29201.0
2020-01-28 12:00:00,279.47,280.33,279.46,280.0,23132.0,265.8665,266.6847,265.857,266.3707,23132.0
2020-01-28 12:30:00,279.95,280.22,279.64,280.07,12549.0,266.3232,266.58,266.0283,266.4373,12549.0
2020-01-28 13:00:00,280.06,280.06,279.28,279.48,10928.0,266.4278,266.4278,265.6858,265.876,10928.0
2020-01-28 13:30:00,279.46,279.91,279.11,279.71,14193.0,265.857,266.2851,265.5241,266.0949,14193.0
2020-01-28 14:00:00,279.7,279.87,279.16,279.61,14526.0,266.0853,266.2471,265.5716,265.9997,14526.0
2020-01-28 14:30:00,279.47,279.94,279.13,279.51,13022.0,265.8665,266.3137,265.5431,265.9046,13022.0
2020-01-28 15:00:00,279.39,279.78,278.98,279.06,16322.0,265.7904,266.1614,265.4004,265.4765,16322.0
2020-01-28 15:30:00,279.06,279.07,277.87,278.22,46464.0,265.4765,265.486,264.3444,264.6774,46464.0
2020-01-29 09:30:00,279.95,284.05,279.71,283.68,34588.0,266.3232,270.2236,266.0949,269.8716,34588.0
2020-01-29 10:00:00,282.69,284.11,282.16,283.53,19504.0,268.9298,270.2807,268.4256,269.7289,19504.0
2020-01-29 10:30:00,283.72,284.11,283.3,283.75,11485.0,269.9097,270.2807,269.5101,269.9382,11485.0
2020-01-29 11:00:00,283.74,284.4,283.19,284.33,53394.0,269.9287,270.5566,269.4055,270.49,53394.0
2020-01-29 11:30:00,284.41,286.28,284.35,285.93,19849.0,270.5661,272.3451,270.509,272.0121,19849.0
2020-01-29 12:00:00,285.59,288.19,285.59,287.66,21850.0,271.6886,274.1621,271.6886,273.6579,21850.0
2020-01-29 12:30:00,287.49,288.35,287.02,287.8,16958.0,273.4962,274.3143,273.049,273.7911,16958.0
2020-01-29 13:00:00,287.79,288.45,287.17,287.93,35573.0,273.7816,274.4094,273.1917,273.9147,35573.0
2020-01-29 13:30:00,287.63,288.31,287.37,287.81,12741.0,273.6293,274.2762,273.382,273.8006,12741.0
2020-01-29 14:00:00,287.74,288.94,287.03,288.17,16201.0,273.734,274.8756,273.0585,274.1431,16201.0
2020-01-29 14:30:00,288.09,288.37,287.73,287.93,17746.0,274.0669,274.3333,273.7245,273.9147,17746.0
2020-01-29 15:00:00,287.92,288.39,287.19,288.29,29452.0,273.9052,274.3523,273.2108,274.2572,29452.0
2020-01-29 15:30:00,288.2,288.82,287.36,287.61,47672.0,274.1716,274.7614,273.3725,273.6103,47672.0
2020-01-30 09:30:00,287.61,288.95,286.18,288.53,14319.0,273.6103,274.8851,272.2499,274.4855,14319.0
2020-01-30 10:00:00,288.55,289.77,288.42,288.6,14428.0,274.5046,275.6652,274.3809,274.5521,14428.0
2020-01-30 10:30:00,288.58,288.58,286.18,286.38,43529.0,274.5331,274.5331,272.2499,272.4402,43529.0
2020-01-30 11:00:00,286.42,287.28,286.17,286.91,18365.0,272.4782,273.2964,272.2404,272.9444,18365.0
2020-01-30 11:30:00,286.8,288.29,286.8,287.51,16968.0,272.8397,274.2572,272.8397,273.5152,16968.0
2020-01-30 12:00:00,287.32,287.71,285.45,285.46,8057.0,273.3344,273.7054,271.5555,271.565,8057.0
2020-01-30 12:30:00,285.41,285.81,284.4,285.81,13122.0,271.5174,271.8979,270.5566,271.8979,13122.0
2020-01-30 13:00:00,285.79,287.21,285.78,286.61,11805.0,271.8789,273.2298,271.8694,272.659,11805.0
2020-01-30 13:30:00,286.6,287.59,286.13,286.44,9695.0,272.6495,273.5913,272.2024,272.4973,9695.0
2020-01-30 14:00:00,286.38,287.35,286.26,287.21,9502.0,272.4402,273.363,272.326,273.2298,9502.0
2020-01-30 14:30:00,287.29,288.19,286.54,288.0,12168.0,273.3059,274.1621,272.5924,273.9813,12168.0
2020-01-30 15:00:00,288.0,289.5,287.56,289.21,19533.0,273.9813,275.4083,273.5627,275.1324,19533.0
2020-01-30 15:30:00,289.21,290.58,289.2,290.47,47824.0,275.1324,276.4357,275.1229,276.3311,47824.0
2020-01-31 09:30:00,289.47,291.96,288.95,291.96,23254.0,275.3798,277.7486,274.8851,277.7486,23254.0
2020-01-31 10:00:00,291.63,291.91,290.1,290.59,44137.0,277.4346,277.701,275.9791,276.4453,44137.0
2020-01-31 10:30:00,290.42,290.47,288.55,288.89,43858.0,276.2835,276.3311,274.5046,274.828,43858.0
2020-01-31 11:00:00,288.83,289.02,287.88,287.88,43041.0,274.7709,274.9517,273.8672,273.8672,43041.0
2020-01-31 11:30:00,288.13,288.56,287.83,288.5,25370.0,274.105,274.5141,273.8196,274.457,25370.0
2020-01-31 12:00:00,288.43,288.5,286.54,286.83,34742.0,274.3904,274.457,272.5924,272.8683,34742.0
2020-01-31 12:30:00,286.82,286.84,285.14,285.47,18545.0,272.8588,272.8778,271.2605,271.5745,18545.0
2020-01-31 13:00:00,285.6,286.58,285.06,285.17,16147.0,271.6982,272.6304,271.1844,271.2891,16147.0
2020-01-31 13:30:00,284.88,285.99,284.74,285.99,15964.0,271.0132,272.0692,270.88,272.0692,15964.0
2020-01-31 14:00:00,286.09,286.92,286.09,286.4,13338.0,272.1643,272.9539,272.1643,272.4592,13338.0
2020-01-31 14:30:00,286.34,287.28,285.92,287.28,10929.0,272.4021,273.2964,272.0026,273.2964,10929.0
2020-01-31 15:00:00,287.18,287.94,286.68,286.99,35605.0,273.2012,273.9242,272.7256,273.0205,35605.0
2020-01-31 15:30:00,286.99,286.99,285.15,286.05,83094.0,273.0205,273.0205,271.2701,272.1262,83094.0
2020-02-03 09:30:00,286.84,288.92,286.75,288.92,17867.0,272.8778,274.8565,272.7922,274.8565,17867.0
2020-02-03 10:00:00,288.95,290.12,288.58,290.12,7133.0,274.8851,275.9981,274.5331,275.9981,7133.0
2020-02-03 10:30:00,290.09,290.3,288.86,289.84,14576.0,275.9696,276.1694,274.7995,275.7318,14576.0
2020-02-03 11:00:00,289.92,290.58,289.88,290.16,11455.0,275.8079,276.4357,275.7698,276.0362,11455.0
2020-02-03 11:30:00,290.16,290.16,288.72,289.47,10291.0,276.0362,276.0362,274.6663,275.3798,10291.0
2020-02-03 12:00:00,289.5,289.89,289.33,289.65,7293.0,275.4083,275.7793,275.2466,275.551,7293.0
2020-02-03 12:30:00,289.41,289.76,289.11,289.76,3516.0,275.3227,275.6557,275.0373,275.6557,3516.0
2020-02-03 13:00:00,289.74,289.81,289.0,289.39,9761.0,275.6366,275.7032,274.9327,275.3037,9761.0
2020-02-03 13:30:00,289.5,289.84,288.86,289.23,7646.0,275.4083,275.7318,274.7995,275.1515,7646.0
2020-02-03 14:00:00,289.23,289.68,289.18,289.42,5719.0,275.1515,275.5796,275.1039,275.3322,5719.0
2020-02-03 14:30:00,289.46,290.3,289.19,290.18,13053.0,275.3703,276.1694,275.1134,276.0552,13053.0
2020-02-03 15:00:00,290.2,290.48,289.57,289.94,9197.0,276.0742,276.3406,275.4749,275.8269,9197.0
2020-02-03 15:30:00,289.85,290.4,289.78,290.11,30170.0,275.7413,276.2645,275.6747,275.9886,30170.0
2020-02-04 09:30:00,292.5,295.25,292.5,294.35,30470.0,278.2623,280.8784,278.2623,280.0222,30470.0
2020-02-04 10:00:00,294.2,294.28,292.96,294.05,22079.0,279.8795,279.9556,278.6999,279.7368,22079.0
2020-02-04 10:30:00,293.73,294.98,293.71,293.91,10023.0,279.4324,280.6216,279.4134,279.6037,10023.0
2020-02-04 11:00:00,294.33,296.03,294.17,295.85,9161.0,280.0032,281.6205,279.851,281.4492,9161.0
2020-02-04 11:30:00,295.91,296.67,295.83,296.22,9017.0,281.5063,282.2293,281.4302,281.8012,9017.0
2020-02-04 12:00:00,296.34,296.73,295.87,296.06,7677.0,281.9154,282.2864,281.4682,281.649,7677.0
2020-02-04 12:30:00,295.9,296.68,295.64,296.5,10635.0,281.4968,282.2388,281.2494,282.0676,10635.0
2020-02-04 13:00:00,296.49,296.62,295.89,295.96,7218.0,282.0581,282.1817,281.4873,281.5539,7218.0
2020-02-04 13:30:00,296.03,296.42,295.96,296.41,4794.0,281.6205,281.9915,281.5539,281.982,4794.0
2020-02-04 14:00:00,296.45,297.02,296.45,296.85,6430.0,282.02,282.5623,282.02,282.4005,6430.0
2020-02-04 14:30:00,296.74,296.93,295.63,295.77,6723.0,282.2959,282.4767,281.2399,281.3731,6723.0
2020-02-04 15:00:00,295.64,296.05,295.36,295.77,9912.0,281.2494,281.6395,280.9831,281.3731,9912.0
2020-02-04 15:30:00,295.88,296.26,294.95,295.07,25759.0,281.4778,281.8393,280.593,280.7072,25759.0
2020-02-05 09:30:00,297.67,299.28,295.31,296.89,13936.0,283.1806,284.7123,280.9355,282.4386,13936.0
2020-02-05 10:00:00,296.77,297.14,295.94,296.29,7873.0,282.3244,282.6764,281.5348,281.8678,7873.0
2020-02-05 10:30:00,296.42,296.44,292.26,293.8,47674.0,281.9915,282.0105,278.034,279.499,47674.0
2020-02-05 11:00:00,293.65,293.87,292.93,292.93,9955.0,279.3563,279.5656,278.6714,278.6714,9955.0
2020-02-05 11:30:00,292.78,292.78,291.37,292.08,8254.0,278.5287,278.5287,277.1873,277.8627,8254.0
2020-02-05 12:00:00,291.88,292.08,291.22,291.29,5843.0,277.6725,277.8627,277.0446,277.1112,5843.0
2020-02-05 12:30:00,291.29,291.47,289.56,289.58,16848.0,277.1112,277.2824,275.4654,275.4844,16848.0
2020-02-05 13:00:00,289.48,289.48,288.07,288.67,15583.0,275.3893,275.3893,274.0479,274.6187,15583.0
2020-02-05 13:30:00,288.64,290.26,288.16,289.9,17524.0,274.5902,276.1313,274.1335,275.7888,17524.0
2020-02-05 14:00:00,289.82,291.1,289.82,290.93,20234.0,275.7127,276.9304,275.7127,276.7687,20234.0
2020-02-05 14:30:00,290.88,291.0,290.34,290.88,12043.0,276.7211,276.8353,276.2074,276.7211,12043.0
2020-02-05 15:00:00,290.83,291.28,290.49,290.57,45322.0,276.6736,277.1017,276.3501,276.4262,45322.0
2020-02-05 15:30:00,290.47,290.52,289.27,290.11,33300.0,276.3311,276.3787,275.1895,275.9886,33300.0
2020-02-06 09:30:00,290.86,292.78,290.38,292.48,42756.0,276.7021,278.5287,276.2455,278.2433,42756.0
2020-02-06 10:00:00,292.48,293.1,291.31,292.48,44339.0,278.2433,278.8331,277.1302,278.2433,44339.0
2020-02-06 10:30:00,292.38,292.62,290.16,290.27,19150.0,278.1481,278.3764,276.0362,276.1408,19150.0
2020-02-06 11:00:00,290.01,290.5,288.56,289.0,8114.0,275.8935,276.3596,274.5141,274.9327,8114.0
2020-02-06 11:30:00,289.27,290.63,289.27,290.09,11374.0,275.1895,276.4833,275.1895,275.9696,11374.0
2020-02-06 12:00:00,289.88,290.08,289.43,290.08,8276.0,275.7698,275.9601,275.3417,275.9601,8276.0
2020-02-06 12:30:00,290.03,290.44,289.44,289.91,5519.0,275.9125,276.3026,275.3512,275.7984,5519.0
2020-02-06 13:00:00,289.81,290.21,289.49,289.49,7262.0,275.7032,276.0838,275.3988,275.3988,7262.0
2020-02-06 13:30:00,289.49,289.8,289.07,289.68,9499.0,275.3988,275.6937,274.9992,275.5796,9499.0
2020-02-06 14:00:00,289.74,290.07,288.74,289.51,6691.0,275.6366,275.9506,274.6853,275.4178,6691.0
2020-02-06 14:30:00,289.34,289.34,288.67,288.77,7871.0,275.2561,275.2561,274.6187,274.7138,7871.0
2020-02-06 15:00:00,288.78,289.57,288.78,289.42,7727.0,274.7234,275.4749,274.7234,275.3322,7727.0
2020-02-06 15:30:00,289.54,290.04,289.26,289.91,31583.0,275.4464,275.922,275.18,275.7984,31583.0
2020-02-07 09:30:00,289.08,289.08,285.98,286.11,18306.0,275.0088,275.0088,272.0597,272.1833,18306.0
2020-02-07 10:00:00,286.5,288.09,286.5,287.42,12882.0,272.5543,274.0669,272.5543,273.4296,12882.0
2020-02-07 10:30:00,287.36,287.36,286.44,286.62,3400.0,273.3725,273.3725,272.4973,272.6685,3400.0
2020-02-07 11:00:00,286.71,287.11,286.03,287.11,7560.0,272.7541,273.1347,272.1072,273.1347,7560.0
2020-02-07 11:30:00,287.11,288.2,286.79,288.17,12677.0,273.1347,274.1716,272.8302,274.1431,12677.0
2020-02-07 12:00:00,288.06,288.79,287.95,288.35,4708.0,274.0384,274.7329,273.9338,274.3143,4708.0
2020-02-07 12:30:00,288.34,288.61,287.88,288.23,7888.0,274.3048,274.5616,273.8672,274.2001,7888.0
2020-02-07 13:00:00,288.32,288.36,287.81,288.31,4095.0,274.2858,274.3238,273.8006,274.2762,4095.0
2020-02-07 13:30:00,288.4,289.28,288.03,288.25,13200.0,274.3619,275.199,274.0099,274.2192,13200.0
2020-02-07 14:00:00,288.04,288.08,287.53,287.84,10579.0,274.0194,274.0574,273.5342,273.8291,10579.0
2020-02-07 14:30:00,287.92,287.93,287.38,287.58,7777.0,273.9052,273.9147,273.3915,273.5818,7777.0
2020-02-07 15:00:00,287.53,287.95,287.16,287.21,8964.0,273.5342,273.9338,273.1822,273.2298,8964.0
2020-02-07 15:30:00,287.22,287.78,285.61,286.38,61999.0,273.2393,273.772,271.7077,272.4402,61999.0
2020-02-10 09:30:00,285.4,286.68,285.0,286.68,17642.0,271.5079,272.7256,271.1274,272.7256,17642.0
2020-02-10 10:00:00,286.41,288.07,286.41,288.07,3615.0,272.4687,274.0479,272.4687,274.0479,3615.0
2020-02-10 10:30:00,288.05,289.44,287.8,288.84,20220.0,274.0289,275.3512,273.7911,274.7804,20220.0
2020-02-10 11:00:00,289.11,289.6,288.97,289.43,4747.0,275.0373,275.5034,274.9041,275.3417,4747.0
2020-02-10 11:30:00,289.28,289.7,288.65,288.83,11654.0,275.199,275.5986,274.5997,274.7709,11654.0
2020-02-10 12:00:00,288.8,289.63,288.7,289.53,10823.0,274.7424,275.532,274.6473,275.4369,10823.0
2020-02-10 12:30:00,289.64,289.91,289.23,289.55,6133.0,275.5415,275.7984,275.1515,275.4559,6133.0
2020-02-10 13:00:00,289.59,289.63,289.11,289.11,6144.0,275.4939,275.532,275.0373,275.0373,6144.0
2020-02-10 13:30:00,289.0,289.2,288.77,288.94,10171.0,274.9327,275.1229,274.7138,274.8756,10171.0
2020-02-10 14:00:00,288.85,289.21,288.58,289.13,6531.0,274.79,275.1324,274.5331,275.0563,6531.0
2020-02-10 14:30:00,288.99,289.42,288.83,288.99,18552.0,274.9231,275.3322,274.7709,274.9231,18552.0
2020-02-10 15:00:00,289.0,290.23,288.94,290.06,22266.0,274.9327,276.1028,274.8756,275.9411,22266.0
2020-02-10 15:30:00,290.04,290.81,289.61,290.13,45104.0,275.922,276.6545,275.513,276.0076,45104.0
2020-02-11 09:30:00,291.13,291.13,289.81,290.37,19647.0,276.959,276.959,275.7032,276.236,19647.0
2020-02-11 10:00:00,290.5,293.25,290.5,293.15,19983.0,276.3596,278.9758,276.3596,278.8806,19983.0
2020-02-11 10:30:00,292.83,293.01,292.1,292.3,13258.0,278.5762,278.7475,277.8818,278.072,13258.0
2020-02-11 11:00:00,292.28,292.45,291.52,291.88,11147.0,278.053,278.2147,277.33,277.6725,11147.0
2020-02-11 11:30:00,291.74,291.8,291.1,291.54,8171.0,277.5393,277.5964,276.9304,277.349,8171.0
2020-02-11 12:00:00,291.46,291.64,290.9,291.44,3528.0,277.2729,277.4441,276.7402,277.2539,3528.0
2020-02-11 12:30:00,291.42,291.69,291.17,291.25,3630.0,277.2349,277.4917,276.997,277.0731,3630.0
2020-02-11 13:00:00,291.27,292.06,291.26,291.77,17912.0,277.0922,277.8437,277.0826,277.5678,17912.0
2020-02-11 13:30:00,291.77,292.0,291.6,291.71,8760.0,277.5678,277.7866,277.4061,277.5107,8760.0
2020-02-11 14:00:00,291.68,291.9,291.47,291.65,9737.0,277.4822,277.6915,277.2824,277.4537,9737.0
2020-02-11 14:30:00,291.72,292.52,291.7,291.86,4136.0,277.5203,278.2813,277.5012,277.6534,4136.0
2020-02-11 15:00:00,292.02,292.12,291.34,292.03,8784.0,277.8057,277.9008,277.1588,277.8152,8784.0
2020-02-11 15:30:00,292.07,292.91,292.06,292.31,24587.0,277.8532,278.6523,277.8437,278.0815,24587.0
2020-02-12 09:30:00,293.36,294.49,291.09,291.31,18292.0,279.0804,280.1554,276.9209,277.1302,18292.0
2020-02-12 10:00:00,291.57,292.39,290.81,291.87,11315.0,277.3776,278.1576,276.6545,277.663,11315.0
2020-02-12 10:30:00,291.5,293.87,291.5,293.07,12662.0,277.311,279.5656,277.311,278.8045,12662.0
2020-02-12 11:00:00,293.22,293.32,292.74,293.32,1800.0,278.9472,279.0424,278.4906,279.0424,1800.0
2020-02-12 11:30:00,293.8,295.19,293.58,295.19,16775.0,279.499,280.8213,279.2897,280.8213,16775.0
2020-02-12 12:00:00,295.43,295.58,294.35,294.38,8505.0,281.0497,281.1924,280.0222,280.0508,8505.0
2020-02-12 12:30:00,294.58,294.61,293.98,294.0,8913.0,280.241,280.2696,279.6702,279.6893,8913.0
2020-02-12 13:00:00,294.04,294.04,293.32,293.94,3342.0,279.7273,279.7273,279.0424,279.6322,3342.0
2020-02-12 13:30:00,293.94,294.32,293.73,293.74,2980.0,279.6322,279.9937,279.4324,279.4419,2980.0
2020-02-12 14:00:00,293.84,293.85,293.48,293.64,4705.0,279.5371,279.5466,279.1946,279.3468,4705.0
2020-02-12 14:30:00,293.57,294.66,293.51,294.6,12177.0,279.2802,280.3171,279.2231,280.2601,12177.0
2020-02-12 15:00:00,294.62,294.72,293.33,293.52,7690.0,280.2791,280.3742,279.0519,279.2326,7690.0
2020-02-12 15:30:00,293.26,293.48,292.58,293.3,20805.0,278.9853,279.1946,278.3384,279.0233,20805.0
2020-02-13 09:30:00,292.36,294.98,292.0,293.33,21398.0,278.1291,280.6216,277.7866,279.0519,21398.0
2020-02-13 10:00:00,293.33,294.29,292.72,294.1,5338.0,279.0519,279.9652,278.4716,279.7844,5338.0
2020-02-13 10:30:00,294.6,294.96,294.28,294.41,6679.0,280.2601,280.6025,279.9556,280.0793,6679.0
2020-02-13 11:00:00,294.61,294.88,293.39,293.98,5390.0,280.2696,280.5264,279.109,279.6702,5390.0
2020-02-13 11:30:00,293.83,295.0,293.62,294.64,34397.0,279.5275,280.6406,279.3278,280.2981,34397.0
2020-02-13 12:00:00,295.04,296.66,295.01,296.64,11774.0,280.6787,282.2198,280.6501,282.2008,11774.0
2020-02-13 12:30:00,296.73,296.76,296.17,296.17,13527.0,282.2864,282.3149,281.7536,281.7536,13527.0
2020-02-13 13:00:00,296.16,296.34,295.94,296.34,4778.0,281.7441,281.9154,281.5348,281.9154,4778.0
2020-02-13 13:30:00,296.44,296.71,296.37,296.54,5621.0,282.0105,282.2674,281.9439,282.1056,5621.0
2020-02-13 14:00:00,296.54,296.55,296.03,296.14,4269.0,282.1056,282.1151,281.6205,281.7251,4269.0
2020-02-13 14:30:00,296.13,297.13,296.05,297.07,14901.0,281.7156,282.6669,281.6395,282.6098,14901.0
2020-02-13 15:00:00,297.13,297.73,296.75,297.53,12451.0,282.6669,283.2377,282.3054,283.0474,12451.0
2020-02-13 15:30:00,297.45,297.79,296.66,296.81,36804.0,282.9713,283.2948,282.2198,282.3625,36804.0
2020-02-14 09:30:00,297.33,300.57,296.83,299.49,34535.0,282.8572,285.9395,282.3815,284.912,34535.0
2020-02-14 10:00:00,297.19,300.0,297.19,299.23,9546.0,282.724,285.3972,282.724,284.6647,9546.0
2020-02-14 10:30:00,299.47,300.19,299.11,300.19,5070.0,284.893,285.578,284.5505,285.578,5070.0
2020-02-14 11:00:00,300.05,300.17,298.82,298.88,6281.0,285.4448,285.5589,284.2747,284.3317,6281.0
2020-02-14 11:30:00,298.82,298.93,298.08,298.27,3450.0,284.2747,284.3793,283.5707,283.7514,3450.0
2020-02-14 12:00:00,298.3,298.67,298.01,298.16,9689.0,283.78,284.132,283.5041,283.6468,9689.0
2020-02-14 12:30:00,298.31,298.67,298.16,298.46,3419.0,283.7895,284.132,283.6468,283.9322,3419.0
2020-02-14 13:00:00,298.38,298.38,297.28,297.47,6366.0,283.8561,283.8561,282.8096,282.9904,6366.0
2020-02-14 13:30:00,297.48,297.59,297.22,297.48,3787.0,282.9999,283.1045,282.7525,282.9999,3787.0
2020-02-14 14:00:00,297.25,298.14,297.25,298.08,3254.0,282.7811,283.6278,282.7811,283.5707,3254.0
2020-02-14 14:30:00,298.22,298.72,298.1,298.21,4645.0,283.7039,284.1795,283.5897,283.6943,4645.0
2020-02-14 15:00:00,298.26,298.42,297.86,298.28,3863.0,283.7419,283.8941,283.3614,283.7609,3863.0
2020-02-14 15:30:00,298.19,299.85,298.19,299.54,21869.0,283.6753,285.2545,283.6753,284.9596,21869.0
2020-02-18 09:30:00,299.07,299.68,299.07,299.68,4712.0,284.5125,285.0928,284.5125,285.0928,4712.0
2020-02-18 10:00:00,299.3,300.88,299.3,300.42,3862.0,284.7313,286.2344,284.7313,285.7968,3862.0
2020-02-18 10:30:00,299.5,300.95,299.5,300.95,3743.0,284.9216,286.301,284.9216,286.301,3743.0
2020-02-18 11:00:00,300.71,301.15,299.8,300.97,4163.0,286.0727,286.4912,285.207,286.32,4163.0
2020-02-18 11:30:00,301.02,302.33,300.93,301.51,4132.0,286.3676,287.6138,286.2819,286.8337,4132.0
2020-02-18 12:00:00,301.48,302.03,301.45,301.88,3604.0,286.8052,287.3284,286.7766,287.1857,3604.0
2020-02-18 12:30:00,302.33,302.43,301.99,301.99,4010.0,287.6138,287.7089,287.2904,287.2904,4010.0
2020-02-18 13:00:00,302.11,303.45,301.97,303.12,9638.0,287.4045,288.6793,287.2713,288.3653,9638.0
2020-02-18 13:30:00,303.15,303.73,303.05,303.73,6022.0,288.3939,288.9457,288.2988,288.9457,6022.0
2020-02-18 14:00:00,303.99,303.99,303.33,303.44,7659.0,289.193,289.193,288.5651,288.6698,7659.0
2020-02-18 14:30:00,303.44,303.5,302.33,302.33,7858.0,288.6698,288.7269,287.6138,287.6138,7858.0
2020-02-18 15:00:00,302.6,303.04,302.29,302.7,7504.0,287.8707,288.2892,287.5757,287.9658,7504.0
2020-02-18 15:30:00,302.74,303.95,302.44,302.95,29479.0,288.0038,289.1549,287.7184,288.2036,29479.0
2020-02-19 09:30:00,304.88,306.1,304.88,305.26,4023.0,290.0397,291.2003,290.0397,290.4012,4023.0
2020-02-19 10:00:00,305.84,307.01,305.83,306.42,7259.0,290.9529,292.066,290.9434,291.5047,7259.0
2020-02-19 10:30:00,306.34,307.37,306.34,307.35,8407.0,291.4286,292.4085,291.4286,292.3894,8407.0
2020-02-19 11:00:00,307.24,307.7,306.71,307.67,4170.0,292.2848,292.7224,291.7806,292.6939,4170.0
2020-02-19 11:30:00,308.23,308.63,307.71,308.63,14891.0,293.2266,293.6071,292.7319,293.6071,14891.0
2020-02-19 12:00:00,308.63,308.99,307.78,308.69,20690.0,293.6071,293.9496,292.7985,293.6642,20690.0
2020-02-19 12:30:00,308.77,309.12,308.25,308.35,8412.0,293.7403,294.0733,293.2456,293.3408,8412.0
2020-02-19 13:00:00,308.17,309.83,308.17,309.48,10132.0,293.1695,294.7487,293.1695,294.4158,10132.0
2020-02-19 13:30:00,309.38,309.38,308.49,308.49,9531.0,294.3206,294.3206,293.474,293.474,9531.0
2020-02-19 14:00:00,308.55,309.24,308.27,309.07,12496.0,293.531,294.1875,293.2647,294.0257,12496.0
2020-02-19 14:30:00,309.08,309.9,309.07,309.72,8956.0,294.0352,294.8153,294.0257,294.6441,8956.0
2020-02-19 15:00:00,309.85,310.25,309.22,309.3,7785.0,294.7678,295.1483,294.1684,294.2445,7785.0
2020-02-19 15:30:00,309.3,310.23,308.54,308.71,61188.0,294.2445,295.1293,293.5215,293.6832,61188.0
2020-02-20 09:30:00,308.45,308.45,306.07,306.44,15564.0,293.4359,293.4359,291.1718,291.5237,15564.0
2020-02-20 10:00:00,306.21,307.88,306.21,307.59,12786.0,291.3049,292.8937,291.3049,292.6178,12786.0
2020-02-20 10:30:00,307.71,307.73,306.43,306.69,6030.0,292.7319,292.751,291.5142,291.7616,6030.0
2020-02-20 11:00:00,306.75,306.88,303.1,303.11,20996.0,291.8187,291.9423,288.3463,288.3558,20996.0
2020-02-20 11:30:00,302.56,302.69,298.78,299.69,27748.0,287.8326,287.9563,284.2366,285.1023,27748.0
2020-02-20 12:00:00,299.21,300.22,298.29,299.43,19195.0,284.6457,285.6065,283.7705,284.855,19195.0
2020-02-20 12:30:00,298.88,299.77,298.85,299.77,4915.0,284.3317,285.1784,284.3032,285.1784,4915.0
2020-02-20 13:00:00,299.76,301.92,299.76,301.65,9259.0,285.1689,287.2238,285.1689,286.9669,9259.0
2020-02-20 13:30:00,301.73,302.59,301.23,302.59,5437.0,287.043,287.8611,286.5673,287.8611,5437.0
2020-02-20 14:00:00,303.1,303.69,302.46,302.68,7529.0,288.3463,288.9076,287.7375,287.9468,7529.0
2020-02-20 14:30:00,302.71,303.15,301.83,302.19,6902.0,287.9753,288.3939,287.1381,287.4806,6902.0
2020-02-20 15:00:00,302.28,302.87,302.03,302.76,9732.0,287.5662,288.1275,287.3284,288.0229,9732.0
2020-02-20 15:30:00,302.75,302.95,302.46,302.65,23345.0,288.0134,288.2036,287.7375,287.9182,23345.0
2020-02-21 09:30:00,301.26,301.75,297.34,300.6,14054.0,286.5959,287.062,282.8667,285.968,14054.0
2020-02-21 10:00:00,300.31,300.95,299.22,300.69,6392.0,285.6921,286.301,284.6552,286.0536,6392.0
2020-02-21 10:30:00,300.06,300.3,299.04,299.56,9815.0,285.4543,285.6826,284.4839,284.9786,9815.0
2020-02-21 11:00:00,299.39,299.72,298.45,299.01,47122.0,284.8169,285.1308,283.9227,284.4554,47122.0
2020-02-21 11:30:00,299.16,300.38,299.15,299.6,18362.0,284.5981,285.7587,284.5886,285.0167,18362.0
2020-02-21 12:00:00,299.36,300.77,299.07,300.26,31044.0,284.7884,286.1297,284.5125,285.6446,31044.0
2020-02-21 12:30:00,300.26,300.82,300.08,300.24,15048.0,285.6446,286.1773,285.4733,285.6255,15048.0
2020-02-21 13:00:00,300.44,300.6,300.06,300.22,6850.0,285.8158,285.968,285.4543,285.6065,6850.0
2020-02-21 13:30:00,300.27,300.63,299.34,299.88,15346.0,285.6541,285.9966,284.7693,285.2831,15346.0
2020-02-21 14:00:00,299.7,299.96,298.8,299.41,7653.0,285.1118,285.3592,284.2556,284.8359,7653.0
2020-02-21 14:30:00,299.42,300.1,299.19,299.63,6649.0,284.8454,285.4923,284.6266,285.0452,6649.0
2020-02-21 15:00:00,299.67,299.9,299.26,299.76,7300.0,285.0833,285.3021,284.6932,285.1689,7300.0
2020-02-21 15:30:00,299.63,300.19,298.74,299.86,44572.0,285.0452,285.578,284.1985,285.264,44572.0
2020-02-24 09:30:00,291.7,297.49,290.74,295.57,12930.0,277.5012,283.0094,276.588,281.1829,12930.0
2020-02-24 10:00:00,296.61,296.76,295.47,295.57,4198.0,282.1722,282.3149,281.0877,281.1829,4198.0
2020-02-24 10:30:00,295.43,295.69,293.85,295.56,9948.0,281.0497,281.297,279.5466,281.1733,9948.0
2020-02-24 11:00:00,295.69,295.72,294.53,295.43,18102.0,281.297,281.3256,280.1935,281.0497,18102.0
2020-02-24 11:30:00,295.43,295.58,293.49,293.93,6784.0,281.0497,281.1924,279.2041,279.6227,6784.0
2020-02-24 12:00:00,294.29,294.29,292.96,293.23,3174.0,279.9652,279.9652,278.6999,278.9568,3174.0
2020-02-24 12:30:00,293.22,294.17,292.68,294.0,2919.0,278.9472,279.851,278.4335,279.6893,2919.0
2020-02-24 13:00:00,293.56,294.2,293.0,294.14,4635.0,279.2707,279.8795,278.7379,279.8225,4635.0
2020-02-24 13:30:00,293.91,294.35,293.85,294.09,4620.0,279.6037,280.0222,279.5466,279.7749,4620.0
2020-02-24 14:00:00,294.37,295.64,293.94,295.64,6504.0,280.0413,281.2494,279.6322,281.2494,6504.0
2020-02-24 14:30:00,295.69,296.03,295.22,296.01,7337.0,281.297,281.6205,280.8499,281.6014,7337.0
2020-02-24 15:00:00,295.72,296.38,295.58,295.89,5331.0,281.3256,281.9534,281.1924,281.4873,5331.0
2020-02-24 15:30:00,295.82,296.23,294.73,294.94,26685.0,281.4207,281.8107,280.3837,280.5835,26685.0
2020-02-25 09:30:00,295.68,297.61,295.45,296.18,5870.0,281.2875,283.1236,281.0687,281.7632,5870.0
2020-02-25 10:00:00,295.64,296.22,293.11,293.62,3995.0,281.2494,281.8012,278.8426,279.3278,3995.0
2020-02-25 10:30:00,292.93,294.37,291.25,292.17,9559.0,278.6714,280.0413,277.0731,277.9483,9559.0
2020-02-25 11:00:00,292.35,292.35,290.16,291.15,10821.0,278.1196,278.1196,276.0362,276.978,10821.0
2020-02-25 11:30:00,291.43,293.0,291.13,292.12,44967.0,277.2444,278.7379,276.959,277.9008,44967.0
2020-02-25 12:00:00,292.2,292.5,291.26,291.26,15261.0,277.9769,278.2623,277.0826,277.0826,15261.0
2020-02-25 12:30:00,291.68,292.24,290.74,290.88,4380.0,277.4822,278.0149,276.588,276.7211,4380.0
2020-02-25 13:00:00,289.85,290.59,289.17,290.04,5839.0,275.7413,276.4453,275.0944,275.922,5839.0
2020-02-25 13:30:00,290.38,290.38,288.9,288.9,9361.0,276.2455,276.2455,274.8375,274.8375,9361.0
2020-02-25 14:00:00,288.61,289.14,286.63,288.18,16269.0,274.5616,275.0658,272.678,274.1526,16269.0
2020-02-25 14:30:00,288.3,290.24,287.71,289.66,7713.0,274.2667,276.1123,273.7054,275.5605,7713.0
2020-02-25 15:00:00,290.09,290.24,288.44,289.13,5813.0,275.9696,276.1123,274.3999,275.0563,5813.0
2020-02-25 15:30:00,289.16,289.82,287.65,288.06,38946.0,275.0849,275.7127,273.6484,274.0384,38946.0
2020-02-26 09:30:00,288.19,293.81,288.19,291.3,32184.0,274.1621,279.5085,274.1621,277.1207,32184.0
2020-02-26 10:00:00,291.39,293.11,290.7,292.74,10980.0,277.2063,278.8426,276.5499,278.4906,10980.0
2020-02-26 10:30:00,292.63,295.18,292.59,294.41,12989.0,278.386,280.8118,278.3479,280.0793,12989.0
2020-02-26 11:00:00,294.66,295.14,293.91,294.94,19793.0,280.3171,280.7738,279.6037,280.5835,19793.0
2020-02-26 11:30:00,294.6,294.62,292.65,292.74,6111.0,280.2601,280.2791,278.405,278.4906,6111.0
2020-02-26 12:00:00,292.87,292.87,290.32,291.62,9300.0,278.6143,278.6143,276.1884,277.4251,9300.0
2020-02-26 12:30:00,291.96,292.82,291.54,292.0,8416.0,277.7486,278.5667,277.349,277.7866,8416.0
2020-02-26 13:00:00,291.76,292.33,290.92,291.75,8504.0,277.5583,278.1006,276.7592,277.5488,8504.0
2020-02-26 13:30:00,291.49,292.1,288.66,289.2,8986.0,277.3014,277.8818,274.6092,275.1229,8986.0
2020-02-26 14:00:00,288.59,291.14,288.59,290.13,9195.0,274.5426,276.9685,274.5426,276.0076,9195.0
2020-02-26 14:30:00,290.16,291.35,289.32,289.83,6610.0,276.0362,277.1683,275.2371,275.7223,6610.0
2020-02-26 15:00:00,289.92,291.47,289.42,290.6,11532.0,275.8079,277.2824,275.3322,276.4548,11532.0
2020-02-26 15:30:00,290.53,291.58,289.93,290.13,38313.0,276.3882,277.3871,275.8174,276.0076,38313.0
2020-02-27 09:30:00,284.2,286.37,282.1,286.19,6913.0,271.0652,273.1349,269.0623,272.9632,6913.0
2020-02-27 10:00:00,285.02,285.56,281.46,281.46,7487.0,271.8473,272.3624,268.4519,268.4519,7487.0
2020-02-27 10:30:00,281.22,284.88,279.56,284.88,6844.0,268.2229,271.7138,266.6397,271.7138,6844.0
2020-02-27 11:00:00,285.39,286.26,284.1,284.88,27381.0,272.2002,273.03,270.9698,271.7138,27381.0
2020-02-27 11:30:00,284.01,285.94,283.75,285.94,10870.0,270.884,272.7248,270.636,272.7248,10870.0
2020-02-27 12:00:00,285.97,286.99,285.46,286.44,5490.0,272.7534,273.7263,272.267,273.2017,5490.0
2020-02-27 12:30:00,287.06,288.18,286.74,286.75,4910.0,273.793,274.8613,273.4878,273.4974,4910.0
2020-02-27 13:00:00,286.36,287.86,285.86,286.62,5096.0,273.1254,274.5561,272.6485,273.3734,5096.0
2020-02-27 13:30:00,286.26,286.48,283.82,283.83,9618.0,273.03,273.2398,270.7028,270.7123,9618.0
2020-02-27 14:00:00,284.32,286.34,283.84,286.34,4861.0,271.1797,273.1063,270.7219,273.1063,4861.0
2020-02-27 14:30:00,285.94,286.06,284.42,284.43,9731.0,272.7248,272.8393,271.2751,271.2846,9731.0
2020-02-27 15:00:00,284.01,285.59,283.59,283.88,8947.0,270.884,272.391,270.4834,270.76,8947.0
2020-02-27 15:30:00,283.41,283.74,278.18,278.2,39747.0,270.3117,270.6265,265.3234,265.3425,39747.0
2020-02-28 09:30:00,270.28,274.03,265.02,265.74,31764.0,257.7886,261.3652,252.7717,253.4584,31764.0
2020-02-28 10:00:00,266.02,268.63,264.82,267.33,41006.0,253.7254,256.2148,252.5809,254.9749,41006.0
2020-02-28 10:30:00,267.33,268.25,265.68,267.25,27842.0,254.9749,255.8524,253.4012,254.8986,27842.0
2020-02-28 11:00:00,266.93,267.67,264.08,267.41,35270.0,254.5934,255.2992,251.8751,255.0512,35270.0
2020-02-28 11:30:00,267.38,271.35,267.17,268.53,24584.0,255.0226,258.8091,254.8223,256.1194,24584.0
2020-02-28 12:00:00,268.59,270.58,267.42,270.57,15302.0,256.1767,258.0747,255.0607,258.0652,15302.0
2020-02-28 12:30:00,270.9,273.33,269.58,273.33,20215.0,258.3799,260.6976,257.1209,260.6976,20215.0
2020-02-28 13:00:00,273.3,273.63,271.1,271.31,9720.0,260.669,260.9837,258.5707,258.771,9720.0
2020-02-28 13:30:00,269.9,270.32,267.51,268.19,13376.0,257.4261,257.8267,255.1466,255.7951,13376.0
2020-02-28 14:00:00,268.11,269.17,266.62,267.87,11632.0,255.7188,256.7299,254.2977,255.4899,11632.0
2020-02-28 14:30:00,268.74,271.07,267.1,268.58,19471.0,256.3197,258.542,254.7555,256.1671,19471.0
2020-02-28 15:00:00,268.34,268.48,262.44,264.24,47120.0,255.9382,256.0717,250.3109,252.0277,47120.0
2020-02-28 15:30:00,264.34,266.6,263.4,265.68,140700.0,252.1231,254.2786,251.2265,253.4012,140700.0
2020-03-02 09:30:00,267.17,271.11,265.59,266.79,31029.0,254.8223,258.5802,253.3153,254.4599,31029.0
2020-03-02 10:00:00,266.8,267.82,264.34,266.53,29950.0,254.4694,255.4422,252.1231,254.2119,29950.0
2020-03-02 10:30:00,266.74,272.66,265.68,270.69,20584.0,254.4122,260.0586,253.4012,258.1796,20584.0
2020-03-02 11:00:00,270.95,274.26,270.29,273.68,20887.0,258.4276,261.5846,257.7981,261.0314,20887.0
2020-03-02 11:30:00,273.93,275.64,273.8,275.38,22859.0,261.2699,262.9008,261.1459,262.6529,22859.0
2020-03-02 12:00:00,275.46,276.48,273.14,273.28,21096.0,262.7292,263.702,260.5164,260.6499,21096.0
2020-03-02 12:30:00,273.29,275.18,273.16,274.49,21469.0,260.6594,262.4621,260.5355,261.804,21469.0
2020-03-02 13:00:00,275.1,275.33,272.45,272.45,7596.0,262.3858,262.6052,259.8583,259.8583,7596.0
2020-03-02 13:30:00,273.34,274.97,272.83,274.24,9087.0,260.7071,262.2618,260.2207,261.5655,9087.0
2020-03-02 14:00:00,274.35,274.56,273.2,273.6,13023.0,261.6705,261.8707,260.5736,260.9551,13023.0
2020-03-02 14:30:00,273.56,273.57,271.03,271.82,14681.0,260.917,260.9265,258.5039,259.2574,14681.0
2020-03-02 15:00:00,272.06,274.49,272.06,274.49,17376.0,259.4863,261.804,259.4863,261.804,17376.0
2020-03-02 15:30:00,274.4,281.7,274.39,281.15,64522.0,261.7181,268.6808,261.7086,268.1562,64522.0
2020-03-03 09:30:00,282.3,282.7,279.26,279.26,9249.0,269.253,269.6345,266.3535,266.3535,9249.0
2020-03-03 10:00:00,280.05,285.3,278.99,282.21,16774.0,267.107,272.1144,266.096,269.1672,16774.0
2020-03-03 10:30:00,282.25,284.62,282.07,283.22,6501.0,269.2053,271.4658,269.0337,270.1305,6501.0
2020-03-03 11:00:00,283.54,283.82,278.33,278.74,9797.0,270.4357,270.7028,265.4665,265.8576,9797.0
2020-03-03 11:30:00,278.64,281.21,278.08,281.21,4024.0,265.7622,268.2134,265.2281,268.2134,4024.0
2020-03-03 12:00:00,281.17,282.26,280.28,280.69,7549.0,268.1753,269.2149,267.3264,267.7174,7549.0
2020-03-03 12:30:00,280.28,280.85,278.38,279.15,6502.0,267.3264,267.87,265.5142,266.2486,6502.0
2020-03-03 13:00:00,279.02,279.64,277.03,277.64,5375.0,266.1246,266.716,264.2266,264.8084,5375.0
2020-03-03 13:30:00,277.75,278.85,277.21,277.22,8004.0,264.9133,265.9625,264.3983,264.4078,8004.0
2020-03-03 14:00:00,277.01,277.92,274.64,277.92,13938.0,264.2075,265.0755,261.9471,265.0755,13938.0
2020-03-03 14:30:00,277.87,280.01,276.77,279.77,8532.0,265.0278,267.0689,263.9786,266.84,8532.0
2020-03-03 15:00:00,279.84,281.6,279.28,280.59,11153.0,266.9067,268.5854,266.3726,267.6221,11153.0
2020-03-03 15:30:00,280.6,281.01,277.49,278.8,30192.0,267.6316,268.0227,264.6653,265.9148,30192.0
2020-03-04 09:30:00,284.34,286.87,282.31,282.91,4566.0,271.1987,273.6118,269.2626,269.8348,4566.0
2020-03-04 10:00:00,283.59,286.16,282.01,286.16,9086.0,270.4834,272.9346,268.9764,272.9346,9086.0
2020-03-04 10:30:00,286.13,286.9,284.57,284.57,14337.0,272.906,273.6404,271.4181,271.4181,14337.0
2020-03-04 11:00:00,284.55,285.37,283.39,285.21,11842.0,271.399,272.1811,270.2927,272.0285,11842.0
2020-03-04 11:30:00,285.38,286.27,284.79,285.37,3400.0,272.1907,273.0396,271.628,272.1811,3400.0
2020-03-04 12:00:00,285.46,286.17,284.91,285.74,2365.0,272.267,272.9442,271.7424,272.534,2365.0
2020-03-04 12:30:00,286.05,288.09,285.73,288.09,5082.0,272.8297,274.7754,272.5245,274.7754,5082.0
2020-03-04 13:00:00,288.21,289.67,288.2,289.3,5029.0,274.8899,276.2824,274.8804,275.9295,5029.0
2020-03-04 13:30:00,289.52,289.94,289.02,289.23,3821.0,276.1393,276.5399,275.6625,275.8627,3821.0
2020-03-04 14:00:00,289.72,289.95,288.39,289.74,7547.0,276.3301,276.5495,275.0616,276.3492,7547.0
2020-03-04 14:30:00,289.61,290.0,289.13,289.85,6991.0,276.2252,276.5972,275.7674,276.4541,6991.0
2020-03-04 15:00:00,289.78,292.56,289.78,291.76,26262.0,276.3873,279.0388,276.3873,278.2758,26262.0
2020-03-04 15:30:00,292.12,294.31,291.59,293.69,50216.0,278.6192,280.708,278.1137,280.1166,50216.0
2020-03-05 09:30:00,288.86,290.33,287.86,287.87,23458.0,275.5098,276.9119,274.5561,274.5656,23458.0
2020-03-05 10:00:00,288.42,289.32,287.34,288.43,10949.0,275.0902,275.9486,274.0601,275.0997,10949.0
2020-03-05 10:30:00,288.31,288.48,285.9,285.96,25649.0,274.9853,275.1474,272.6867,272.7439,25649.0
2020-03-05 11:00:00,286.26,289.62,285.97,289.29,19220.0,273.03,276.2347,272.7534,275.92,19220.0
2020-03-05 11:30:00,289.49,290.12,288.57,289.5,14852.0,276.1107,276.7116,275.2333,276.1203,14852.0
2020-03-05 12:00:00,289.69,290.35,289.08,290.3,17950.0,276.3015,276.931,275.7197,276.8833,17950.0
2020-03-05 12:30:00,290.92,290.95,287.25,287.98,37949.0,277.4746,277.5033,273.9743,274.6705,37949.0
2020-03-05 13:00:00,287.69,288.38,286.72,288.37,24367.0,274.3939,275.052,273.4688,275.0425,24367.0
2020-03-05 13:30:00,288.38,290.23,287.83,288.31,25468.0,275.052,276.8165,274.5275,274.9853,25468.0
2020-03-05 14:00:00,288.09,288.09,285.56,285.97,15814.0,274.7754,274.7754,272.3624,272.7534,15814.0
2020-03-05 14:30:00,286.19,288.43,286.13,287.78,47352.0,272.9632,275.0997,272.906,274.4798,47352.0
2020-03-05 15:00:00,287.52,288.15,286.33,286.95,26781.0,274.2318,274.8327,273.0968,273.6881,26781.0
2020-03-05 15:30:00,286.46,289.64,286.37,288.85,63817.0,273.2208,276.2538,273.1349,275.5003,63817.0
2020-03-06 09:30:00,279.51,282.53,275.79,276.43,46218.0,266.592,269.4724,263.0439,263.6543,46218.0
2020-03-06 10:00:00,277.14,281.67,277.14,281.59,34499.0,264.3315,268.6521,264.3315,268.5758,34499.0
2020-03-06 10:30:00,281.97,282.81,280.64,281.61,12134.0,268.9383,269.7395,267.6698,268.5949,12134.0
2020-03-06 11:00:00,281.73,283.38,280.26,280.8,21723.0,268.7094,270.2831,267.3073,267.8224,21723.0
2020-03-06 11:30:00,280.56,281.9,278.28,279.1,13895.0,267.5934,268.8715,265.4188,266.2009,13895.0
2020-03-06 12:00:00,279.75,279.81,278.52,278.52,10060.0,266.8209,266.8781,265.6477,265.6477,10060.0
2020-03-06 12:30:00,278.4,280.59,278.13,278.28,7635.0,265.5333,267.6221,265.2758,265.4188,7635.0
2020-03-06 13:00:00,279.05,279.66,278.41,278.73,10287.0,266.1532,266.735,265.5428,265.848,10287.0
2020-03-06 13:30:00,278.97,279.9,278.26,278.49,32627.0,266.0769,266.964,265.3997,265.6191,32627.0
2020-03-06 14:00:00,278.36,278.46,276.32,277.06,16278.0,265.4951,265.5905,263.5494,264.2552,16278.0
2020-03-06 14:30:00,277.31,277.31,273.78,274.59,15079.0,264.4937,264.4937,261.1268,261.8994,15079.0
2020-03-06 15:00:00,274.15,276.76,273.7,275.84,52921.0,261.4797,263.9691,261.0505,263.0916,52921.0
2020-03-06 15:30:00,275.52,279.99,275.39,279.07,118852.0,262.7864,267.0498,262.6624,266.1723,118852.0
2020-03-09 09:30:00,257.5,261.25,249.54,261.15,12648.0,245.5992,249.1759,238.0071,249.0805,12648.0
2020-03-09 10:00:00,260.79,266.61,260.32,264.82,19469.0,248.7372,254.2882,248.2889,252.5809,19469.0
2020-03-09 10:30:00,264.44,265.15,262.67,263.12,29797.0,252.2185,252.8956,250.5303,250.9595,29797.0
2020-03-09 11:00:00,263.12,269.0,262.85,268.84,56886.0,250.9595,256.5677,250.7019,256.4151,56886.0
2020-03-09 11:30:00,268.69,272.18,268.69,270.53,49840.0,256.272,259.6007,256.272,258.027,49840.0
2020-03-09 12:00:00,270.38,271.93,269.27,270.07,19931.0,257.8839,259.3623,256.8252,257.5883,19931.0
2020-03-09 12:30:00,269.88,270.43,267.95,268.56,19850.0,257.407,257.9316,255.5662,256.148,19850.0
2020-03-09 13:00:00,268.75,269.84,267.74,268.18,22609.0,256.3293,257.3689,255.3659,255.7856,22609.0
2020-03-09 13:30:00,268.15,268.22,264.68,265.48,21715.0,255.757,255.8238,252.4474,253.2104,21715.0
2020-03-09 14:00:00,265.48,265.65,263.25,263.87,29381.0,253.2104,253.3725,251.0835,251.6748,29381.0
2020-03-09 14:30:00,263.2,264.6,261.39,264.25,24496.0,251.0358,252.3711,249.3094,252.0372,24496.0
2020-03-09 15:00:00,263.9,266.1,263.16,265.19,28257.0,251.7034,253.8017,250.9976,252.9338,28257.0
2020-03-09 15:30:00,265.18,267.64,261.5,261.88,102416.0,252.9243,255.2706,249.4143,249.7768,102416.0
2020-03-10 09:30:00,270.81,270.96,265.88,266.25,24986.0,258.2941,258.4371,253.5919,253.9448,24986.0
2020-03-10 10:00:00,266.24,268.06,264.46,264.99,38443.0,253.9353,255.6712,252.2375,252.743,38443.0
2020-03-10 10:30:00,264.78,265.66,262.96,263.08,24495.0,252.5427,253.3821,250.8069,250.9213,24495.0
2020-03-10 11:00:00,263.4,264.61,257.94,257.94,15458.0,251.2265,252.3806,246.0189,246.0189,15458.0
2020-03-10 11:30:00,258.16,258.64,255.02,255.86,20875.0,246.2287,246.6865,243.2338,244.035,20875.0
2020-03-10 12:00:00,256.08,257.58,254.27,256.55,25744.0,244.2448,245.6755,242.5185,244.6931,25744.0
2020-03-10 12:30:00,256.45,260.79,254.15,260.22,7656.0,244.5977,248.7372,242.404,248.1935,7656.0
2020-03-10 13:00:00,259.73,262.46,258.26,262.05,8695.0,247.7261,250.33,246.3241,249.9389,8695.0
2020-03-10 13:30:00,261.88,261.89,256.89,256.89,15951.0,249.7768,249.7863,245.0174,245.0174,15951.0
2020-03-10 14:00:00,257.15,261.0,257.03,261.0,18866.0,245.2654,248.9374,245.1509,248.9374,18866.0
2020-03-10 14:30:00,260.89,267.12,260.63,264.81,27054.0,248.8325,254.7746,248.5845,252.5714,27054.0
2020-03-10 15:00:00,265.24,268.11,264.65,267.47,21336.0,252.9815,255.7188,252.4188,255.1084,21336.0
2020-03-10 15:30:00,267.05,270.7,266.48,270.5,45881.0,254.7078,258.1891,254.1642,257.9984,45881.0
2020-03-11 09:30:00,264.24,267.1,263.92,263.92,12822.0,252.0277,254.7555,251.7225,251.7225,12822.0
2020-03-11 10:00:00,264.33,264.66,260.99,260.99,8123.0,252.1135,252.4283,248.9279,248.9279,8123.0
2020-03-11 10:30:00,260.76,261.44,259.65,261.44,8142.0,248.7085,249.3571,247.6498,249.3571,8142.0
2020-03-11 11:00:00,261.34,262.08,258.78,260.56,22263.0,249.2617,249.9675,246.82,248.5178,22263.0
2020-03-11 11:30:00,259.87,261.3,257.51,257.85,10291.0,247.8597,249.2236,245.6087,245.933,10291.0
2020-03-11 12:00:00,258.22,262.2,257.52,259.17,10347.0,246.2859,250.082,245.6183,247.192,10347.0
2020-03-11 12:30:00,259.01,259.32,255.25,255.29,7520.0,247.0394,247.3351,243.4532,243.4913,7520.0
2020-03-11 13:00:00,255.35,257.65,253.93,257.22,14025.0,243.5486,245.7423,242.1942,245.3321,14025.0
2020-03-11 13:30:00,257.44,259.05,255.36,258.61,24133.0,245.542,247.0776,243.5581,246.6579,24133.0
2020-03-11 14:00:00,259.05,259.07,255.17,255.4,11577.0,247.0776,247.0966,243.3769,243.5963,11577.0
2020-03-11 14:30:00,255.34,257.39,254.67,254.67,16523.0,243.539,245.4943,242.9,242.9,16523.0
2020-03-11 15:00:00,254.81,255.1,248.68,250.5,46125.0,243.0335,243.3101,237.1868,238.9227,46125.0
2020-03-11 15:30:00,250.75,256.04,250.38,255.0,96725.0,239.1612,244.2067,238.8083,243.2147,96725.0
2020-03-12 09:30:00,235.17,236.53,220.65,230.67,17199.0,224.3012,225.5984,210.4523,220.0092,17199.0
2020-03-12 10:00:00,231.88,232.91,228.52,232.84,48547.0,221.1633,222.1457,217.9586,222.0789,48547.0
2020-03-12 10:30:00,232.68,235.14,231.89,234.5,35050.0,221.9263,224.2726,221.1728,223.6622,35050.0
2020-03-12 11:00:00,234.5,234.73,230.59,231.31,20452.0,223.6622,223.8816,219.9329,220.6196,20452.0
2020-03-12 11:30:00,231.36,232.18,230.22,230.95,36655.0,220.6673,221.4494,219.58,220.2763,36655.0
2020-03-12 12:00:00,230.93,233.99,228.07,233.41,74094.0,220.2572,223.1758,217.5294,222.6226,74094.0
2020-03-12 12:30:00,233.22,243.62,231.31,243.35,20615.0,222.4413,232.3607,220.6196,232.1032,20615.0
2020-03-12 13:00:00,242.49,249.23,241.32,242.74,17413.0,231.2829,237.7114,230.167,231.5214,17413.0
2020-03-12 13:30:00,242.61,243.74,239.12,241.93,10541.0,231.3974,232.4751,228.0687,230.7488,10541.0
2020-03-12 14:00:00,241.75,243.06,237.93,238.96,27678.0,230.5771,231.8266,226.9337,227.9161,27678.0
2020-03-12 14:30:00,238.96,238.96,233.76,233.97,35736.0,227.9161,227.9161,222.9564,223.1567,35736.0
2020-03-12 15:00:00,233.8,237.44,233.22,233.22,17854.0,222.9945,226.4663,222.4413,222.4413,17854.0
2020-03-12 15:30:00,233.24,238.75,231.89,233.39,82111.0,222.4604,227.7158,221.1728,222.6035,82111.0
2020-03-13 09:30:00,244.86,248.02,241.89,244.3,35124.0,233.5434,236.5573,230.7106,233.0093,35124.0
2020-03-13 10:00:00,244.33,245.52,242.95,245.29,32845.0,233.0379,234.1729,231.7217,233.9535,32845.0
2020-03-13 10:30:00,245.17,246.3,241.95,241.95,16285.0,233.8391,234.9168,230.7679,230.7679,16285.0
2020-03-13 11:00:00,241.85,243.53,239.1,239.19,6733.0,230.6725,232.2749,228.0496,228.1354,6733.0
2020-03-13 11:30:00,238.34,238.79,235.75,238.45,13696.0,227.3247,227.7539,224.8544,227.4296,13696.0
2020-03-13 12:00:00,238.35,238.39,235.04,235.45,7100.0,227.3343,227.3724,224.1772,224.5683,7100.0
2020-03-13 12:30:00,235.14,242.76,235.14,242.25,9585.0,224.2726,231.5404,224.2726,231.054,9585.0
2020-03-13 13:00:00,242.69,242.87,240.59,242.0,9346.0,231.4737,231.6454,229.4707,230.8156,9346.0
2020-03-13 13:30:00,242.33,243.81,239.93,241.74,13303.0,231.1303,232.5419,228.8412,230.5676,13303.0
2020-03-13 14:00:00,241.39,241.39,236.4,237.14,13178.0,230.2338,230.2338,225.4744,226.1802,13178.0
2020-03-13 14:30:00,236.97,239.3,236.19,237.31,10316.0,226.018,228.2403,225.2741,226.3423,10316.0
2020-03-13 15:00:00,237.46,239.81,237.29,239.41,21190.0,226.4854,228.7268,226.3232,228.3453,21190.0
2020-03-13 15:30:00,240.12,253.52,236.15,253.08,62134.0,229.0225,241.8031,225.2359,241.3835,62134.0
2020-03-16 09:30:00,223.0,233.08,218.51,232.56,13698.0,212.6937,222.3078,208.4112,221.8118,13698.0
2020-03-16 10:00:00,230.73,242.51,230.73,238.51,28517.0,220.0664,231.302,220.0664,227.4869,28517.0
2020-03-16 10:30:00,236.86,242.49,236.43,240.29,23808.0,225.9131,231.2829,225.503,229.1846,23808.0
2020-03-16 11:00:00,239.9,246.94,239.42,245.42,14857.0,228.8126,235.5273,228.3548,234.0775,14857.0
2020-03-16 11:30:00,244.86,247.4,242.2,245.49,19341.0,233.5434,235.966,231.0063,234.1443,19341.0
2020-03-16 12:00:00,245.45,245.56,241.27,243.44,12985.0,234.1061,234.211,230.1193,232.189,12985.0
2020-03-16 12:30:00,242.28,245.71,242.28,243.13,17086.0,231.0826,234.3541,231.0826,231.8933,17086.0
2020-03-16 13:00:00,242.88,244.23,240.22,243.05,9875.0,231.6549,232.9425,229.1178,231.817,9875.0
2020-03-16 13:30:00,243.09,243.09,239.55,241.53,14056.0,231.8552,231.8552,228.4788,230.3673,14056.0
2020-03-16 14:00:00,241.13,241.31,235.4,236.37,18339.0,229.9858,230.1575,224.5206,225.4458,18339.0
2020-03-16 14:30:00,236.49,237.55,232.34,234.0,40931.0,225.5602,226.5712,221.602,223.1853,40931.0
2020-03-16 15:00:00,234.33,237.44,234.04,235.06,42113.0,223.5,226.4663,223.2234,224.1963,42113.0
2020-03-16 15:30:00,235.06,235.06,224.55,226.76,109507.0,224.1963,224.1963,214.172,216.2799,109507.0
2020-03-17 09:30:00,230.68,232.02,225.99,226.73,16049.0,220.0187,221.2968,215.5455,216.2513,16049.0
2020-03-17 10:00:00,226.64,235.53,226.64,235.53,11766.0,216.1655,224.6446,216.1655,224.6446,11766.0
2020-03-17 10:30:00,234.97,237.89,234.41,237.56,39167.0,224.1105,226.8955,223.5763,226.5808,39167.0
2020-03-17 11:00:00,237.65,243.62,237.55,241.76,25560.0,226.6666,232.3607,226.5712,230.5867,25560.0
2020-03-17 11:30:00,242.0,243.42,240.0,243.27,14551.0,230.8156,232.1699,228.908,232.0269,14551.0
2020-03-17 12:00:00,243.43,252.38,242.65,247.4,58953.0,232.1795,240.7158,231.4355,235.966,58953.0
2020-03-17 12:30:00,246.9,247.99,242.79,243.29,9626.0,235.4891,236.5287,231.5691,232.0459,9626.0
2020-03-17 13:00:00,243.34,244.01,240.22,242.43,18018.0,232.0936,232.7327,229.1178,231.2257,18018.0
2020-03-17 13:30:00,242.42,243.86,240.6,243.13,16861.0,231.2162,232.5896,229.4803,231.8933,16861.0
2020-03-17 14:00:00,243.1,243.75,241.45,243.2,20086.0,231.8647,232.4847,230.291,231.9601,20086.0
2020-03-17 14:30:00,242.78,247.3,242.78,247.03,20577.0,231.5595,235.8706,231.5595,235.6131,20577.0
2020-03-17 15:00:00,246.45,246.64,240.56,241.39,28034.0,235.0599,235.2411,229.4421,230.2338,28034.0
2020-03-17 15:30:00,241.69,249.58,241.15,246.79,96756.0,230.5199,238.0452,230.0048,235.3842,96756.0
2020-03-18 09:30:00,232.5,241.87,231.27,239.89,19217.0,221.7546,230.6916,220.5815,228.8031,19217.0
2020-03-18 10:00:00,238.89,239.37,236.3,239.14,22773.0,227.8493,228.3071,225.379,228.0877,22773.0
2020-03-18 10:30:00,239.12,242.57,234.78,235.14,30480.0,228.0687,231.3592,223.9292,224.2726,30480.0
2020-03-18 11:00:00,235.01,235.92,231.52,235.54,23182.0,224.1486,225.0166,220.8199,224.6541,23182.0
2020-03-18 11:30:00,235.64,236.0,230.9,235.26,58482.0,224.7495,225.0929,220.2286,224.3871,58482.0
2020-03-18 12:00:00,235.26,235.6,224.24,226.94,50086.0,224.3871,224.7113,213.8764,216.4516,50086.0
2020-03-18 12:30:00,226.97,228.06,220.33,221.55,28613.0,216.4802,217.5198,210.1471,211.3107,28613.0
2020-03-18 13:00:00,221.52,224.24,221.48,223.68,29891.0,211.2821,213.8764,211.2439,213.3423,29891.0
2020-03-18 13:30:00,223.38,227.63,220.76,226.22,39043.0,213.0561,217.1097,210.5572,215.7649,39043.0
2020-03-18 14:00:00,226.22,226.93,219.93,219.94,39790.0,215.7649,216.442,209.7656,209.7751,39790.0
2020-03-18 14:30:00,219.39,220.26,206.92,215.56,54127.0,209.2505,210.0803,197.3568,205.5975,54127.0
2020-03-18 15:00:00,215.44,220.69,214.64,214.69,46211.0,205.4831,210.4904,204.7201,204.7677,46211.0
2020-03-18 15:30:00,214.91,221.09,210.8,219.39,103867.0,204.9776,210.872,201.0575,209.2505,103867.0
2020-03-19 09:30:00,219.4,220.58,215.01,219.01,24964.0,209.2601,210.3855,205.073,208.8881,24964.0
2020-03-19 10:00:00,220.47,225.63,219.12,222.42,16608.0,210.2806,215.2021,208.993,212.1405,16608.0
2020-03-19 10:30:00,222.44,226.57,217.45,219.67,12263.0,212.1596,216.0987,207.4002,209.5176,12263.0
2020-03-19 11:00:00,221.4,228.03,218.41,228.03,8841.0,211.1676,217.4912,208.3158,217.4912,8841.0
2020-03-19 11:30:00,226.9,231.64,226.5,228.93,10657.0,216.4134,220.9344,216.0319,218.3496,10657.0
2020-03-19 12:00:00,229.35,231.2,225.85,226.89,12837.0,218.7502,220.5147,215.412,216.4039,12837.0
2020-03-19 12:30:00,228.34,237.94,227.59,237.94,7854.0,217.7869,226.9432,217.0715,226.9432,7854.0
2020-03-19 13:00:00,238.45,241.42,233.05,241.41,13834.0,227.4296,230.2624,222.2792,230.2528,13834.0
2020-03-19 13:30:00,241.41,246.94,238.82,241.1,25149.0,230.2528,235.5273,227.7825,229.9572,25149.0
2020-03-19 14:00:00,242.26,242.99,236.53,239.93,23693.0,231.0635,231.7598,225.5984,228.8412,23693.0
2020-03-19 14:30:00,239.29,243.5,235.96,240.08,20371.0,228.2308,232.2462,225.0547,228.9843,20371.0
2020-03-19 15:00:00,240.08,243.35,236.8,243.34,27642.0,228.9843,232.1032,225.8559,232.0936,27642.0
2020-03-19 15:30:00,244.47,244.98,234.67,234.85,69932.0,233.1714,233.6578,223.8243,223.996,69932.0
2020-03-20 09:30:00,234.15,238.33,227.5,229.72,65432.0,223.3284,227.3152,216.9857,219.1031,65432.0
2020-03-20 10:00:00,228.29,236.56,228.29,235.66,37823.0,217.7392,225.627,217.7392,224.7686,37823.0
2020-03-20 10:30:00,235.66,239.25,233.51,237.7,29645.0,224.7686,228.1927,222.7179,226.7143,29645.0
2020-03-20 11:00:00,237.69,237.69,225.65,227.53,41354.0,226.7048,226.7048,215.2212,217.0143,41354.0
2020-03-20 11:30:00,226.95,232.55,226.8,228.34,37312.0,216.4611,221.8023,216.3181,217.7869,37312.0
2020-03-20 12:00:00,228.02,229.28,222.16,224.59,34786.0,217.4817,218.6834,211.8925,214.2102,34786.0
2020-03-20 12:30:00,225.84,228.04,224.58,227.05,30022.0,215.4024,217.5007,214.2007,216.5565,30022.0
2020-03-20 13:00:00,226.39,229.19,221.8,222.57,13686.0,215.927,218.5976,211.5491,212.2836,13686.0
2020-03-20 13:30:00,223.38,225.36,220.03,220.86,26244.0,213.0561,214.9446,209.8609,210.6526,26244.0
2020-03-20 14:00:00,221.55,223.04,216.19,218.03,43763.0,211.3107,212.7318,206.1984,207.9534,43763.0
2020-03-20 14:30:00,218.88,220.32,214.92,218.6,45135.0,208.7641,210.1375,204.9871,208.497,45135.0
2020-03-20 15:00:00,218.76,223.82,217.47,223.15,48531.0,208.6496,213.4758,207.4193,212.8367,48531.0
2020-03-20 15:30:00,222.51,223.31,214.63,217.98,105626.0,212.2263,212.9894,204.7105,207.9057,105626.0
2020-03-23 09:30:00,215.72,216.93,205.95,212.0,21068.0,205.7501,206.9042,196.4317,202.2021,21068.0
2020-03-23 10:00:00,213.98,213.99,208.39,210.97,29567.0,204.0906,204.1001,198.7589,201.2197,29567.0
2020-03-23 10:30:00,210.97,212.03,205.01,205.01,19866.0,201.2197,202.2307,195.5351,195.5351,19866.0
2020-03-23 11:00:00,204.84,205.77,200.24,200.29,17515.0,195.373,196.26,190.9856,191.0333,17515.0
2020-03-23 11:30:00,200.29,201.28,195.22,199.64,15818.0,191.0333,191.9775,186.1976,190.4133,15818.0
2020-03-23 12:00:00,200.22,203.48,198.6,202.42,19217.0,190.9665,194.0758,189.4214,193.0648,19217.0
2020-03-23 12:30:00,202.39,208.46,202.03,207.46,31481.0,193.0362,198.8257,192.6928,197.8719,31481.0
2020-03-23 13:00:00,207.45,208.14,203.57,204.48,12110.0,197.8623,198.5205,194.1617,195.0296,12110.0
2020-03-23 13:30:00,203.66,205.78,198.81,199.99,21646.0,194.2475,196.2695,189.6217,190.7471,21646.0
2020-03-23 14:00:00,199.75,207.22,198.46,207.22,18606.0,190.5182,197.643,189.2878,197.643,18606.0
2020-03-23 14:30:00,206.7,207.68,204.22,205.14,30124.0,197.147,198.0817,194.7816,195.6591,30124.0
2020-03-23 15:00:00,205.01,205.89,202.52,203.31,51822.0,195.5351,196.3744,193.1602,193.9137,51822.0
2020-03-23 15:30:00,203.14,205.5,201.99,204.53,106103.0,193.7515,196.0025,192.6547,195.0773,106103.0
2020-03-24 09:30:00,212.33,218.6,212.06,214.89,13025.0,202.5168,208.497,202.2593,204.9585,13025.0
2020-03-24 10:00:00,215.45,217.45,213.42,215.03,19974.0,205.4926,207.4002,203.5564,205.092,19974.0
2020-03-24 10:30:00,215.97,219.38,215.18,215.93,14714.0,205.9886,209.241,205.2351,205.9504,14714.0
2020-03-24 11:00:00,216.99,217.45,214.21,217.45,23102.0,206.9614,207.4002,204.3099,207.4002,23102.0
2020-03-24 11:30:00,216.9,222.21,215.76,222.21,18053.0,206.8756,211.9402,205.7883,211.9402,18053.0
2020-03-24 12:00:00,222.21,224.02,222.01,223.53,9125.0,211.9402,213.6665,211.7494,213.1992,9125.0
2020-03-24 12:30:00,223.87,224.97,223.24,223.75,21814.0,213.5235,214.5726,212.9226,213.409,21814.0
2020-03-24 13:00:00,224.6,224.92,222.8,224.7,24571.0,214.2197,214.5249,212.5029,214.3151,24571.0
2020-03-24 13:30:00,225.29,226.06,222.48,222.72,28915.0,214.8778,215.6123,212.1977,212.4266,28915.0
2020-03-24 14:00:00,222.71,223.03,219.18,219.52,19382.0,212.4171,212.7223,209.0502,209.3745,19382.0
2020-03-24 14:30:00,219.4,222.84,218.6,222.48,31556.0,209.2601,212.5411,208.497,212.1977,31556.0
2020-03-24 15:00:00,222.77,224.0,219.87,224.0,30017.0,212.4743,213.6475,209.7083,213.6475,30017.0
2020-03-24 15:30:00,223.68,233.95,223.57,231.36,114787.0,213.3423,223.1376,213.2373,220.6673,114787.0
2020-03-25 09:30:00,229.96,237.82,228.55,231.15,12742.0,219.332,226.8287,217.9872,220.467,12742.0
2020-03-25 10:00:00,229.23,232.8,227.33,231.98,27869.0,218.6358,222.0408,216.8236,221.2587,27869.0
2020-03-25 10:30:00,232.49,234.8,230.27,234.26,15102.0,221.7451,223.9483,219.6277,223.4333,15102.0
2020-03-25 11:00:00,234.91,234.96,228.02,232.31,11646.0,224.0532,224.1009,217.4817,221.5734,11646.0
2020-03-25 11:30:00,231.59,235.32,230.67,235.32,13297.0,220.8867,224.4443,220.0092,224.4443,13297.0
2020-03-25 12:00:00,234.04,239.74,234.04,239.67,17568.0,223.2234,228.66,223.2234,228.5932,17568.0
2020-03-25 12:30:00,239.22,243.99,238.2,241.53,21776.0,228.164,232.7136,227.1912,230.3673,21776.0
2020-03-25 13:00:00,242.08,247.1,240.63,244.73,12930.0,230.8919,235.6799,229.5089,233.4194,12930.0
2020-03-25 13:30:00,244.28,249.44,243.45,244.26,13979.0,232.9902,237.9117,232.1985,232.9711,13979.0
2020-03-25 14:00:00,244.34,245.06,236.77,242.05,34309.0,233.0474,233.7341,225.8273,230.8633,34309.0
2020-03-25 14:30:00,241.68,241.81,237.58,238.35,23127.0,230.5104,230.6343,226.5998,227.3343,23127.0
2020-03-25 15:00:00,238.27,241.57,236.35,239.64,55862.0,227.258,230.4054,225.4267,228.5646,55862.0
2020-03-25 15:30:00,239.31,241.06,230.72,232.74,76881.0,228.2499,229.919,220.0569,221.9835,76881.0
2020-03-26 09:30:00,235.04,240.48,229.71,240.29,25165.0,224.1772,229.3658,219.0936,229.1846,25165.0
2020-03-26 10:00:00,239.63,248.54,238.22,244.14,27952.0,228.5551,237.0533,227.2103,232.8567,27952.0
2020-03-26 10:30:00,244.11,245.4,235.55,238.47,15597.0,232.828,234.0584,224.6637,227.4487,15597.0
2020-03-26 11:00:00,239.51,246.71,238.97,246.5,17933.0,228.4406,235.3079,227.9256,235.1076,17933.0
2020-03-26 11:30:00,246.77,246.77,244.74,245.48,9392.0,235.3651,235.3651,233.4289,234.1347,9392.0
2020-03-26 12:00:00,245.48,246.34,242.36,246.3,14424.0,234.1347,234.955,231.1589,234.9168,14424.0
2020-03-26 12:30:00,246.52,252.95,246.28,252.78,13320.0,235.1267,241.2595,234.8978,241.0973,13320.0
2020-03-26 13:00:00,252.31,253.24,248.27,248.91,27231.0,240.6491,241.5361,236.7958,237.4062,27231.0
2020-03-26 13:30:00,248.64,256.02,248.15,253.09,31398.0,237.1487,244.1876,236.6813,241.393,31398.0
2020-03-26 14:00:00,253.28,255.07,246.98,248.13,34832.0,241.5742,243.2815,235.5654,236.6623,34832.0
2020-03-26 14:30:00,247.67,252.72,247.66,252.59,19624.0,236.2235,241.0401,236.214,240.9161,19624.0
2020-03-26 15:00:00,252.59,254.21,250.52,253.45,24758.0,240.9161,242.4613,238.9418,241.7364,24758.0
2020-03-26 15:30:00,253.94,257.11,249.86,256.03,53866.0,242.2037,245.2272,238.3123,244.1971,53866.0
2020-03-27 09:30:00,249.48,254.57,243.95,249.83,9869.0,237.9499,242.8046,232.6754,238.2837,9869.0
2020-03-27 10:00:00,249.06,260.88,249.06,253.16,15929.0,237.5493,248.823,237.5493,241.4598,15929.0
2020-03-27 10:30:00,252.17,255.7,249.47,253.53,8239.0,240.5155,243.8824,237.9403,241.8127,8239.0
2020-03-27 11:00:00,253.98,259.82,253.98,256.86,9824.0,242.2419,247.812,242.2419,244.9888,9824.0
2020-03-27 11:30:00,256.66,259.03,256.13,256.25,13388.0,244.798,247.0585,244.2925,244.407,13388.0
2020-03-27 12:00:00,256.21,260.0,255.34,259.21,27466.0,244.3688,247.9837,243.539,247.2302,27466.0
2020-03-27 12:30:00,259.44,260.0,255.42,256.09,20968.0,247.4495,247.9837,243.6153,244.2544,20968.0
2020-03-27 13:00:00,256.99,257.8,254.09,256.42,14893.0,245.1128,245.8853,242.3468,244.5691,14893.0
2020-03-27 13:30:00,256.88,261.58,256.1,261.18,12853.0,245.0079,249.4906,244.2639,249.1091,12853.0
2020-03-27 14:00:00,260.17,262.55,258.6,261.29,17266.0,248.1458,250.4158,246.6484,249.214,17266.0
2020-03-27 14:30:00,261.54,262.79,260.35,262.79,17156.0,249.4525,250.6447,248.3175,250.6447,17156.0
2020-03-27 15:00:00,263.32,270.07,262.82,268.26,31311.0,251.1502,257.5883,250.6733,255.8619,31311.0
2020-03-27 15:30:00,267.68,268.68,254.02,254.72,71475.0,255.3087,256.2625,242.28,242.9477,71475.0
2020-03-30 09:30:00,260.6,265.78,259.68,263.13,18714.0,248.5559,253.4965,247.6785,250.969,18714.0
2020-03-30 10:00:00,264.12,272.38,262.65,270.59,27810.0,251.9133,259.7915,250.5112,258.0842,27810.0
2020-03-30 10:30:00,270.36,272.23,261.16,263.08,45490.0,257.8649,259.6484,249.0901,250.9213,45490.0
2020-03-30 11:00:00,262.02,267.02,262.02,265.77,60927.0,249.9103,254.6792,249.9103,253.487,60927.0
2020-03-30 11:30:00,265.53,266.2,264.0,264.5,15356.0,253.2581,253.8971,251.7988,252.2757,15356.0
2020-03-30 12:00:00,264.64,267.12,263.54,265.94,16955.0,252.4092,254.7746,251.3601,253.6491,16955.0
2020-03-30 12:30:00,266.26,266.95,264.51,265.89,10200.0,253.9543,254.6125,252.2852,253.6014,10200.0
2020-03-30 13:00:00,265.03,267.78,264.5,266.55,15334.0,252.7812,255.4041,252.2757,254.2309,15334.0
2020-03-30 13:30:00,266.19,266.24,263.99,264.18,14034.0,253.8876,253.9353,251.7893,251.9705,14034.0
2020-03-30 14:00:00,264.47,266.53,263.69,265.48,9371.0,252.2471,254.2119,251.5031,253.2104,9371.0
2020-03-30 14:30:00,265.98,267.94,265.8,266.74,6692.0,253.6873,255.5567,253.5156,254.4122,6692.0
2020-03-30 15:00:00,267.91,269.81,265.05,265.82,16119.0,255.5281,257.3403,252.8003,253.5347,16119.0
2020-03-30 15:30:00,266.08,269.0,264.03,267.16,71682.0,253.7827,256.5677,251.8274,254.8128,71682.0
2020-03-31 09:30:00,263.88,266.0,259.94,263.24,24008.0,251.6843,253.7064,247.9264,251.0739,24008.0
2020-03-31 10:00:00,262.97,269.11,261.79,263.18,11172.0,250.8164,256.6726,249.6909,251.0167,11172.0
2020-03-31 10:30:00,263.18,267.55,263.18,266.73,10729.0,251.0167,255.1847,251.0167,254.4026,10729.0
2020-03-31 11:00:00,266.2,268.55,265.37,268.55,8067.0,253.8971,256.1385,253.1055,256.1385,8067.0
2020-03-31 11:30:00,267.5,268.79,267.21,268.1,8086.0,255.137,256.3674,254.8604,255.7093,8086.0
2020-03-31 12:00:00,267.48,267.68,262.61,264.1,3635.0,255.118,255.3087,250.473,251.8942,3635.0
2020-03-31 12:30:00,264.5,264.5,260.3,261.93,16554.0,252.2757,252.2757,248.2698,249.8245,16554.0
2020-03-31 13:00:00,262.18,263.31,259.26,259.96,8892.0,250.0629,251.1407,247.2779,247.9455,8892.0
2020-03-31 13:30:00,260.42,263.63,260.37,263.05,12491.0,248.3843,251.4459,248.3366,250.8927,12491.0
2020-03-31 14:00:00,262.85,263.05,261.23,262.29,6819.0,250.7019,250.8927,249.1568,250.1678,6819.0
2020-03-31 14:30:00,262.08,263.03,261.83,262.42,5216.0,249.9675,250.8736,249.7291,250.2918,5216.0
2020-03-31 15:00:00,262.44,262.62,257.63,258.98,17961.0,250.3109,250.4826,245.7232,247.0108,17961.0
2020-03-31 15:30:00,258.91,261.25,258.57,259.49,44605.0,246.944,249.1759,246.6198,247.4972,44605.0
2020-04-01 09:30:00,248.86,253.08,248.86,251.43,13981.0,237.3585,241.3835,237.3585,239.8097,13981.0
2020-04-01 10:00:00,250.33,256.1,250.33,255.51,8317.0,238.7606,244.2639,238.7606,243.7012,8317.0
2020-04-01 10:30:00,255.51,260.91,255.0,257.29,14559.0,243.7012,248.8516,243.2147,245.3989,14559.0
2020-04-01 11:00:00,256.31,258.05,255.72,258.03,4502.0,244.4642,246.1238,243.9015,246.1047,4502.0
2020-04-01 11:30:00,256.93,259.32,255.86,256.78,11159.0,245.0555,247.3351,244.035,244.9125,11159.0
2020-04-01 12:00:00,256.57,257.32,255.0,255.31,5293.0,244.7122,245.4275,243.2147,243.5104,5293.0
2020-04-01 12:30:00,256.42,256.46,251.05,251.55,8780.0,244.5691,244.6073,239.4473,239.9242,8780.0
2020-04-01 13:00:00,252.84,254.56,251.14,253.91,7928.0,241.1546,242.7951,239.5331,242.1751,7928.0
2020-04-01 13:30:00,252.45,254.52,250.64,253.0,10713.0,240.7826,242.7569,239.0563,241.3072,10713.0
2020-04-01 14:00:00,252.99,255.39,251.57,253.15,11480.0,241.2976,243.5867,239.9433,241.4502,11480.0
2020-04-01 14:30:00,253.36,255.26,251.28,255.14,16330.0,241.6505,243.4627,239.6667,243.3483,16330.0
2020-04-01 15:00:00,254.26,255.8,251.69,255.76,20852.0,242.5089,243.9778,240.0577,243.9396,20852.0
2020-04-01 15:30:00,255.81,257.34,251.76,255.14,63610.0,243.9873,245.4466,240.1245,243.3483,63610.0
2020-04-02 09:30:00,252.05,255.41,250.58,255.07,11011.0,240.4011,243.6058,238.999,243.2815,11011.0
2020-04-02 10:00:00,256.04,257.64,255.45,256.1,8580.0,244.2067,245.7327,243.6439,244.2639,8580.0
2020-04-02 10:30:00,256.1,261.57,256.1,260.7,17776.0,244.2639,249.4811,244.2639,248.6513,17776.0
2020-04-02 11:00:00,259.72,263.0,258.33,259.47,35815.0,247.7166,250.845,246.3908,247.4782,35815.0
2020-04-02 11:30:00,258.42,260.49,257.51,259.15,14163.0,246.4767,248.451,245.6087,247.1729,14163.0
2020-04-02 12:00:00,258.73,259.23,257.11,257.12,5819.0,246.7724,247.2492,245.2272,245.2368,5819.0
2020-04-02 12:30:00,256.57,258.0,255.33,255.78,6284.0,244.7122,246.0761,243.5295,243.9587,6284.0
2020-04-02 13:00:00,255.43,258.68,253.79,254.83,14118.0,243.6249,246.7247,242.0607,243.0526,14118.0
2020-04-02 13:30:00,254.83,255.54,251.26,251.86,33711.0,243.0526,243.7298,239.6476,240.2199,33711.0
2020-04-02 14:00:00,252.07,254.93,250.5,254.45,18032.0,240.4202,243.148,238.9227,242.6902,18032.0
2020-04-02 14:30:00,254.56,257.07,253.82,255.84,7897.0,242.7951,245.1891,242.0893,244.0159,7897.0
2020-04-02 15:00:00,255.85,258.43,255.85,257.59,12412.0,244.0255,246.4862,244.0255,245.685,12412.0
2020-04-02 15:30:00,258.47,262.59,257.62,261.49,47622.0,246.5244,250.454,245.7137,249.4048,47622.0
2020-04-03 09:30:00,257.53,262.49,257.51,259.42,13665.0,245.6278,250.3586,245.6087,247.4305,13665.0
2020-04-03 10:00:00,259.75,260.56,255.55,256.6,13143.0,247.7452,248.5178,243.7393,244.7408,13143.0
2020-04-03 10:30:00,255.58,256.95,254.28,256.85,11796.0,243.7679,245.0746,242.528,244.9792,11796.0
2020-04-03 11:00:00,256.76,257.0,251.46,251.56,14129.0,244.8934,245.1223,239.8384,239.9337,14129.0
2020-04-03 11:30:00,251.92,253.64,251.49,252.66,4572.0,240.2771,241.9176,239.867,240.9829,4572.0
2020-04-03 12:00:00,252.26,253.87,250.37,253.87,16584.0,240.6014,242.137,238.7987,242.137,16584.0
2020-04-03 12:30:00,254.64,254.64,250.92,252.79,7416.0,242.8714,242.8714,239.3233,241.1069,7416.0
2020-04-03 13:00:00,253.41,254.59,252.96,253.24,4589.0,241.6982,242.8237,241.269,241.5361,4589.0
2020-04-03 13:30:00,252.62,252.69,250.12,250.98,4858.0,240.9447,241.0115,238.5603,239.3805,4858.0
2020-04-03 14:00:00,251.47,251.47,249.13,250.96,4414.0,239.8479,239.8479,237.616,239.3615,4414.0
2020-04-03 14:30:00,250.61,252.96,250.09,252.93,11657.0,239.0276,241.269,238.5317,241.2404,11657.0
2020-04-03 15:00:00,252.95,254.94,250.54,252.35,22400.0,241.2595,243.1575,238.9609,240.6872,22400.0
2020-04-03 15:30:00,252.32,255.03,249.55,253.11,41153.0,240.6586,243.2434,238.0166,241.4121,41153.0
2020-04-06 09:30:00,260.48,262.99,258.67,260.11,24527.0,248.4415,250.8355,246.7151,248.0886,24527.0
2020-04-06 10:00:00,259.82,261.63,254.93,255.31,17686.0,247.812,249.5383,243.148,243.5104,17686.0
2020-04-06 10:30:00,255.51,259.67,253.45,259.12,11852.0,243.7012,247.6689,241.7364,247.1443,11852.0
2020-04-06 11:00:00,258.99,260.68,258.31,260.68,5376.0,247.0203,248.6322,246.3718,248.6322,5376.0
2020-04-06 11:30:00,260.74,261.65,259.77,260.76,4092.0,248.6895,249.5574,247.7643,248.7085,4092.0
2020-04-06 12:00:00,260.65,262.63,260.31,261.03,6091.0,248.6036,250.4921,248.2793,248.9661,6091.0
2020-04-06 12:30:00,261.72,262.03,258.58,260.16,6611.0,249.6242,249.9198,246.6293,248.1363,6611.0
2020-04-06 13:00:00,260.25,261.71,260.25,261.35,1400.0,248.2221,249.6146,248.2221,249.2713,1400.0
2020-04-06 13:30:00,261.21,262.56,260.44,260.93,8714.0,249.1377,250.4253,248.4033,248.8707,8714.0
2020-04-06 14:00:00,261.39,261.46,259.37,260.07,4512.0,249.3094,249.3762,247.3828,248.0504,4512.0
2020-04-06 14:30:00,260.24,261.13,258.9,261.13,10244.0,248.2126,249.0614,246.9345,249.0614,10244.0
2020-04-06 15:00:00,260.14,265.36,259.56,264.56,7666.0,248.1172,253.0959,247.564,252.3329,7666.0
2020-04-06 15:30:00,264.2,269.41,263.47,267.1,48640.0,251.9896,256.9588,251.2933,254.7555,48640.0
2020-04-07 09:30:00,269.09,274.96,268.48,271.04,12274.0,256.6536,262.2523,256.0717,258.5134,12274.0
2020-04-07 10:00:00,270.5,272.11,263.66,265.31,10896.0,257.9984,259.534,251.4745,253.0483,10896.0
2020-04-07 10:30:00,265.26,269.54,264.56,268.78,25019.0,253.0006,257.0828,252.3329,256.3579,25019.0
2020-04-07 11:00:00,268.8,274.93,267.85,274.29,12367.0,256.377,262.2236,255.4709,261.6132,12367.0
2020-04-07 11:30:00,274.92,276.68,273.95,275.36,12142.0,262.2141,263.8928,261.2889,262.6338,12142.0
2020-04-07 12:00:00,275.63,277.5,274.14,275.75,7765.0,262.8913,264.6749,261.4702,263.0058,7765.0
2020-04-07 12:30:00,275.26,277.5,274.61,276.37,7954.0,262.5384,264.6749,261.9184,263.5971,7954.0
2020-04-07 13:00:00,276.48,276.79,273.36,274.81,4033.0,263.702,263.9977,260.7262,262.1092,4033.0
2020-04-07 13:30:00,274.32,275.45,271.89,273.35,9867.0,261.6418,262.7196,259.3241,260.7167,9867.0
2020-04-07 14:00:00,272.48,274.19,271.05,273.73,8086.0,259.8869,261.5178,258.523,261.0791,8086.0
2020-04-07 14:30:00,272.54,275.0,268.7,271.21,13670.0,259.9441,262.2904,256.2816,258.6756,13670.0
2020-04-07 15:00:00,271.75,273.86,269.25,270.79,15479.0,259.1906,261.2031,256.8062,258.275,15479.0
2020-04-07 15:30:00,270.75,272.21,267.85,267.85,36065.0,258.2368,259.6294,255.4709,255.4709,36065.0
2020-04-08 09:30:00,271.04,272.8,266.67,266.96,7645.0,258.5134,260.1921,254.3454,254.622,7645.0
2020-04-08 10:00:00,267.33,270.08,265.15,269.34,8338.0,254.9749,257.5978,252.8956,256.892,8338.0
2020-04-08 10:30:00,267.54,270.36,267.54,269.35,6309.0,255.1752,257.8649,255.1752,256.9015,6309.0
2020-04-08 11:00:00,269.86,272.83,269.06,271.06,4767.0,257.388,260.2207,256.6249,258.5325,4767.0
2020-04-08 11:30:00,270.97,272.29,270.97,271.5,5356.0,258.4467,259.7057,258.4467,258.9522,5356.0
2020-04-08 12:00:00,271.08,272.6,269.87,272.21,2817.0,258.5516,260.0013,257.3975,259.6294,2817.0
2020-04-08 12:30:00,272.3,272.91,270.82,271.01,3964.0,259.7152,260.297,258.3036,258.4848,3964.0
2020-04-08 13:00:00,270.24,271.46,269.59,270.02,10880.0,257.7504,258.914,257.1304,257.5406,10880.0
2020-04-08 13:30:00,270.1,270.1,266.14,266.15,4772.0,257.6169,257.6169,253.8399,253.8494,4772.0
2020-04-08 14:00:00,266.31,270.35,265.04,269.68,5607.0,254.002,257.8553,252.7907,257.2163,5607.0
2020-04-08 14:30:00,270.33,271.17,268.69,270.25,10287.0,257.8362,258.6374,256.272,257.7599,10287.0
2020-04-08 15:00:00,269.72,271.59,268.46,270.72,15854.0,257.2544,259.038,256.0527,258.2082,15854.0
2020-04-08 15:30:00,271.17,272.84,268.77,271.47,32517.0,258.6374,260.2302,256.3483,258.9236,32517.0
2020-04-09 09:30:00,274.27,277.1,269.87,275.4,8150.0,261.5942,264.2934,257.3975,262.6719,8150.0
2020-04-09 10:00:00,276.26,278.31,273.34,277.84,22673.0,263.4922,265.4474,260.7071,264.9992,22673.0
2020-04-09 10:30:00,277.5,282.48,277.0,278.56,11713.0,264.6749,269.4247,264.198,265.6859,11713.0
2020-04-09 11:00:00,279.84,280.0,274.09,276.89,17793.0,266.9067,267.0593,261.4225,264.0931,17793.0
2020-04-09 11:30:00,277.61,279.8,276.74,276.86,6621.0,264.7798,266.8686,263.95,264.0644,6621.0
2020-04-09 12:00:00,277.55,279.71,276.64,277.28,4622.0,264.7226,266.7827,263.8546,264.465,4622.0
2020-04-09 12:30:00,276.84,281.45,276.83,281.39,13789.0,264.0454,268.4423,264.0358,268.3851,13789.0
2020-04-09 13:00:00,281.4,284.98,281.4,284.89,17825.0,268.3946,271.8092,268.3946,271.7233,17825.0
2020-04-09 13:30:00,284.25,284.98,282.93,284.36,9284.0,271.1129,271.8092,269.8539,271.2178,9284.0
2020-04-09 14:00:00,284.19,284.19,278.23,278.5,10313.0,271.0557,271.0557,265.3711,265.6287,10313.0
2020-04-09 14:30:00,279.53,280.52,275.66,277.28,16376.0,266.6111,267.5553,262.9199,264.465,16376.0
2020-04-09 15:00:00,276.41,279.3,275.92,278.27,29560.0,263.6352,266.3917,263.1679,265.4093,29560.0
2020-04-09 15:30:00,278.59,280.99,277.33,279.17,29752.0,265.7145,268.0036,264.5127,266.2677,29752.0
2020-04-13 09:30:00,276.78,276.78,270.27,270.27,7103.0,263.9881,263.9881,257.779,257.779,7103.0
2020-04-13 10:00:00,270.18,272.62,268.32,271.31,3793.0,257.6932,260.0204,255.9191,258.771,3793.0
2020-04-13 10:30:00,269.39,273.03,269.39,271.71,19202.0,256.9397,260.4115,256.9397,259.1525,19202.0
2020-04-13 11:00:00,271.63,271.86,266.02,270.27,18921.0,259.0762,259.2955,253.7254,257.779,18921.0
2020-04-13 11:30:00,271.21,271.21,269.1,269.84,2675.0,258.6756,258.6756,256.6631,257.3689,2675.0
2020-04-13 12:00:00,268.92,272.05,268.92,271.35,8914.0,256.4914,259.4768,256.4914,258.8091,8914.0
2020-04-13 12:30:00,270.55,270.55,269.29,270.05,2783.0,258.0461,258.0461,256.8443,257.5692,2783.0
2020-04-13 13:00:00,269.53,269.6,266.63,268.18,3876.0,257.0732,257.14,254.3072,255.7856,3876.0
2020-04-13 13:30:00,268.76,271.6,268.76,270.21,2016.0,256.3388,259.0475,256.3388,257.7218,2016.0
2020-04-13 14:00:00,270.15,270.61,267.67,267.67,3470.0,257.6646,258.1033,255.2992,255.2992,3470.0
2020-04-13 14:30:00,268.24,269.97,266.37,269.92,6236.0,255.8428,257.4929,254.0593,257.4452,6236.0
2020-04-13 15:00:00,268.86,270.27,268.46,270.01,3660.0,256.4342,257.779,256.0527,257.531,3660.0
2020-04-13 15:30:00,270.04,273.6,270.03,271.66,47931.0,257.5596,260.9551,257.5501,259.1048,47931.0
2020-04-14 09:30:00,278.68,280.82,275.07,280.04,7194.0,265.8003,267.8414,262.3572,267.0975,7194.0
2020-04-14 10:00:00,280.0,283.79,280.0,282.07,6995.0,267.0593,270.6742,267.0593,269.0337,6995.0
2020-04-14 10:30:00,281.35,281.35,276.12,276.13,11638.0,268.3469,268.3469,263.3586,263.3682,11638.0
2020-04-14 11:00:00,277.31,278.22,275.36,277.5,11245.0,264.4937,265.3616,262.6338,264.6749,11245.0
2020-04-14 11:30:00,276.78,277.84,276.32,277.61,6591.0,263.9881,264.9992,263.5494,264.7798,6591.0
2020-04-14 12:00:00,277.19,281.11,277.19,279.24,3861.0,264.3792,268.118,264.3792,266.3345,3861.0
2020-04-14 12:30:00,279.09,279.51,276.86,278.64,5799.0,266.1914,266.592,264.0644,265.7622,5799.0
2020-04-14 13:00:00,277.68,279.21,276.52,278.73,5114.0,264.8466,266.3058,263.7402,265.848,5114.0
2020-04-14 13:30:00,279.15,279.27,276.9,278.7,4498.0,266.2486,266.3631,264.1026,265.8194,4498.0
2020-04-14 14:00:00,278.71,279.79,278.08,279.24,5510.0,265.8289,266.859,265.2281,266.3345,5510.0
2020-04-14 14:30:00,279.55,280.4,278.79,279.47,9602.0,266.6301,267.4408,265.9053,266.5538,9602.0
2020-04-14 15:00:00,279.08,279.1,277.12,278.73,8528.0,266.1818,266.2009,264.3124,265.848,8528.0
2020-04-14 15:30:00,277.81,280.04,277.81,279.12,26586.0,264.9705,267.0975,264.9705,266.22,26586.0
2020-04-15 09:30:00,274.0,274.4,270.06,272.02,6421.0,261.3366,261.7181,257.5787,259.4481,6421.0
2020-04-15 10:00:00,272.33,275.14,271.93,274.6,7801.0,259.7438,262.4239,259.3623,261.9089,7801.0
2020-04-15 10:30:00,275.23,276.84,273.63,276.82,14337.0,262.5098,264.0454,260.9837,264.0263,14337.0
2020-04-15 11:00:00,276.91,277.01,274.11,275.73,5657.0,264.1121,264.2075,261.4415,262.9867,5657.0
2020-04-15 11:30:00,277.21,277.22,272.18,274.13,5922.0,264.3983,264.4078,259.6007,261.4606,5922.0
2020-04-15 12:00:00,274.03,274.28,272.51,272.95,4450.0,261.3652,261.6037,259.9155,260.3352,4450.0
2020-04-15 12:30:00,273.02,275.41,273.02,274.28,7400.0,260.4019,262.6815,260.4019,261.6037,7400.0
2020-04-15 13:00:00,274.96,277.54,274.96,276.78,12751.0,262.2523,264.713,262.2523,263.9881,12751.0
2020-04-15 13:30:00,277.12,278.57,275.92,276.86,3115.0,264.3124,265.6954,263.1679,264.0644,3115.0
2020-04-15 14:00:00,276.18,279.5,276.18,278.8,3848.0,263.4159,266.5824,263.4159,265.9148,3848.0
2020-04-15 14:30:00,278.75,280.31,277.22,280.31,4266.0,265.8671,267.355,264.4078,267.355,4266.0
2020-04-15 15:00:00,280.46,280.46,276.57,276.86,5122.0,267.4981,267.4981,263.7879,264.0644,5122.0
2020-04-15 15:30:00,278.03,278.42,276.42,277.49,22068.0,265.1804,265.5524,263.6448,264.6653,22068.0
2020-04-16 09:30:00,279.23,283.79,275.53,276.58,3318.0,266.3249,270.6742,262.7959,263.7974,3318.0
2020-04-16 10:00:00,276.81,280.52,276.7,279.21,7712.0,264.0168,267.5553,263.9118,266.3058,7712.0
2020-04-16 10:30:00,279.18,281.44,278.7,281.44,7004.0,266.2772,268.4328,265.8194,268.4328,7004.0
2020-04-16 11:00:00,281.1,283.35,281.01,283.35,8539.0,268.1085,270.2545,268.0227,270.2545,8539.0
2020-04-16 11:30:00,283.14,283.84,281.19,283.61,3525.0,270.0542,270.7219,268.1943,270.5025,3525.0
2020-04-16 12:00:00,282.68,282.68,278.96,280.0,1000.0,269.6155,269.6155,266.0674,267.0593,1000.0
2020-04-16 12:30:00,279.49,279.98,278.07,279.19,3932.0,266.5729,267.0403,265.2185,266.2868,3932.0
2020-04-16 13:00:00,279.45,280.71,278.74,279.95,2261.0,266.5347,267.7365,265.8576,267.0116,2261.0
2020-04-16 13:30:00,279.67,280.47,279.26,279.26,3937.0,266.7446,267.5076,266.3535,266.3535,3937.0
2020-04-16 14:00:00,279.84,281.4,279.13,280.35,3425.0,266.9067,268.3946,266.2295,267.3932,3425.0
2020-04-16 14:30:00,280.5,281.98,279.94,280.88,5332.0,267.5362,268.9478,267.0021,267.8987,5332.0
2020-04-16 15:00:00,280.93,282.56,279.98,282.06,7267.0,267.9463,269.501,267.0403,269.0241,7267.0
2020-04-16 15:30:00,281.87,283.84,280.94,282.98,31865.0,268.8429,270.7219,267.9559,269.9016,31865.0
2020-04-17 09:30:00,287.5,291.06,285.14,288.9,11022.0,274.2127,277.6082,271.9618,275.548,11022.0
2020-04-17 10:00:00,286.77,288.9,284.02,284.78,6807.0,273.5164,275.548,270.8935,271.6184,6807.0
2020-04-17 10:30:00,285.57,286.25,283.13,284.85,7157.0,272.3719,273.0205,270.0447,271.6852,7157.0
2020-04-17 11:00:00,284.84,285.74,284.07,284.89,4716.0,271.6756,272.534,270.9412,271.7233,4716.0
2020-04-17 11:30:00,285.51,286.78,284.67,285.09,3648.0,272.3147,273.526,271.5135,271.9141,3648.0
2020-04-17 12:00:00,284.68,285.67,284.03,284.34,4553.0,271.523,272.4673,270.9031,271.1987,4553.0
2020-04-17 12:30:00,284.65,285.17,283.6,285.16,8111.0,271.4944,271.9904,270.4929,271.9809,8111.0
2020-04-17 13:00:00,284.9,286.66,284.55,285.57,7200.0,271.7329,273.4115,271.399,272.3719,7200.0
2020-04-17 13:30:00,285.09,286.89,285.03,286.59,13372.0,271.9141,273.6309,271.8569,273.3448,13372.0
2020-04-17 14:00:00,286.79,286.79,285.51,285.96,13954.0,273.5355,273.5355,272.3147,272.7439,13954.0
2020-04-17 14:30:00,285.45,285.59,283.55,284.06,6567.0,272.2574,272.391,270.4453,270.9317,6567.0
2020-04-17 15:00:00,283.82,284.06,282.78,283.19,8471.0,270.7028,270.9317,269.7108,270.1019,8471.0
2020-04-17 15:30:00,283.14,283.72,280.99,281.09,73517.0,270.0542,270.6074,268.0036,268.099,73517.0
2020-04-20 09:30:00,278.15,278.77,276.2,277.06,8822.0,265.2948,265.8862,263.435,264.2552,8822.0
2020-04-20 10:00:00,277.28,279.74,276.37,278.93,6413.0,264.465,266.8113,263.5971,266.0388,6413.0
2020-04-20 10:30:00,278.86,279.73,277.28,279.73,9577.0,265.972,266.8018,264.465,266.8018,9577.0
2020-04-20 11:00:00,279.19,281.31,278.47,281.31,2606.0,266.2868,268.3088,265.6,268.3088,2606.0
2020-04-20 11:30:00,280.3,281.07,279.85,280.92,4477.0,267.3455,268.0799,266.9163,267.9368,4477.0
2020-04-20 12:00:00,280.47,281.63,280.19,280.53,3576.0,267.5076,268.614,267.2405,267.5648,3576.0
2020-04-20 12:30:00,280.85,281.92,280.53,280.84,4888.0,267.87,268.8906,267.5648,267.8605,4888.0
2020-04-20 13:00:00,280.89,281.75,277.5,278.15,8538.0,267.9082,268.7285,264.6749,265.2948,8538.0
2020-04-20 13:30:00,277.8,278.44,276.0,277.7,8020.0,264.961,265.5714,263.2442,264.8656,8020.0
2020-04-20 14:00:00,277.41,278.63,275.34,275.38,9568.0,264.589,265.7526,262.6147,262.6529,9568.0
2020-04-20 14:30:00,275.35,276.07,273.88,274.31,8082.0,262.6242,263.311,261.2222,261.6323,8082.0
2020-04-20 15:00:00,274.32,275.0,273.36,274.43,4859.0,261.6418,262.2904,260.7262,261.7468,4859.0
2020-04-20 15:30:00,274.83,277.49,274.71,275.58,26535.0,262.1283,264.6653,262.0138,262.8436,26535.0
2020-04-21 09:30:00,272.02,272.03,268.48,271.69,5490.0,259.4481,259.4577,256.0717,259.1334,5490.0
2020-04-21 10:00:00,270.65,272.88,270.65,271.78,4160.0,258.1415,260.2684,258.1415,259.2192,4160.0
2020-04-21 10:30:00,271.59,271.77,269.02,269.02,3325.0,259.038,259.2097,256.5868,256.5868,3325.0
2020-04-21 11:00:00,268.81,270.85,268.61,269.6,5279.0,256.3865,258.3322,256.1957,257.14,5279.0
2020-04-21 11:30:00,269.64,271.64,268.7,271.21,3458.0,257.1781,259.0857,256.2816,258.6756,3458.0
2020-04-21 12:00:00,270.65,271.0,269.1,269.36,3318.0,258.1415,258.4753,256.6631,256.9111,3318.0
2020-04-21 12:30:00,269.55,269.55,267.75,268.44,4520.0,257.0923,257.0923,255.3755,256.0336,4520.0
2020-04-21 13:00:00,268.9,270.59,268.52,269.13,4215.0,256.4723,258.0842,256.1099,256.6917,4215.0
2020-04-21 13:30:00,268.78,271.22,268.78,269.17,9791.0,256.3579,258.6851,256.3579,256.7299,9791.0
2020-04-21 14:00:00,269.23,270.46,268.72,269.12,16828.0,256.7871,257.9602,256.3007,256.6822,16828.0
2020-04-21 14:30:00,269.19,269.75,266.9,267.31,4988.0,256.7489,257.2831,254.5648,254.9558,4988.0
2020-04-21 15:00:00,267.93,267.93,265.89,267.44,4819.0,255.5472,255.5472,253.6014,255.0798,4819.0
2020-04-21 15:30:00,267.25,270.2,266.33,266.53,51788.0,254.8986,257.7123,254.0211,254.2119,51788.0
2020-04-22 09:30:00,272.18,272.18,268.35,269.73,2018.0,259.6007,259.6007,255.9478,257.264,2018.0
2020-04-22 10:00:00,269.57,270.22,268.09,270.22,2600.0,257.1114,257.7313,255.6998,257.7313,2600.0
2020-04-22 10:30:00,269.76,270.64,269.04,269.7,2502.0,257.2926,258.1319,256.6059,257.2354,2502.0
2020-04-22 11:00:00,268.9,271.4,268.87,270.45,2310.0,256.4723,258.8568,256.4437,257.9507,2310.0
2020-04-22 11:30:00,270.99,271.89,269.98,269.98,2096.0,258.4657,259.3241,257.5024,257.5024,2096.0
2020-04-22 12:00:00,271.54,271.55,270.27,271.04,3799.0,258.9903,258.9999,257.779,258.5134,3799.0
2020-04-22 12:30:00,270.89,271.43,270.13,270.68,2146.0,258.3704,258.8854,257.6455,258.1701,2146.0
2020-04-22 13:00:00,271.09,271.24,269.74,270.6,2900.0,258.5611,258.7042,257.2735,258.0938,2900.0
2020-04-22 13:30:00,271.15,271.84,270.63,270.92,6064.0,258.6183,259.2765,258.1224,258.399,6064.0
2020-04-22 14:00:00,270.88,271.06,269.09,271.03,4336.0,258.3608,258.5325,256.6536,258.5039,4336.0
2020-04-22 14:30:00,270.97,271.86,270.78,271.07,4606.0,258.4467,259.2955,258.2654,258.542,4606.0
2020-04-22 15:00:00,271.26,272.54,270.97,272.54,9739.0,258.7233,259.9441,258.4467,259.9441,9739.0
2020-04-22 15:30:00,272.74,273.04,270.73,271.11,12547.0,260.1349,260.421,258.2178,258.5802,12547.0
2020-04-23 09:30:00,271.72,272.48,270.45,272.2,3369.0,259.162,259.8869,257.9507,259.6198,3369.0
2020-04-23 10:00:00,273.0,274.62,272.93,273.58,2576.0,260.3828,261.928,260.3161,260.936,2576.0
2020-04-23 10:30:00,273.59,276.27,273.58,274.9,2916.0,260.9456,263.5017,260.936,262.195,2916.0
2020-04-23 11:00:00,274.4,275.26,273.95,274.33,1941.0,261.7181,262.5384,261.2889,261.6514,1941.0
2020-04-23 11:30:00,274.56,274.56,272.91,273.61,4466.0,261.8707,261.8707,260.297,260.9647,4466.0
2020-04-23 12:00:00,272.84,275.4,272.84,275.02,9954.0,260.2302,262.6719,260.2302,262.3095,9954.0
2020-04-23 12:30:00,274.64,275.21,270.96,273.28,3136.0,261.9471,262.4907,258.4371,260.6499,3136.0
2020-04-23 13:00:00,272.68,274.59,272.68,273.57,4591.0,260.0776,261.8994,260.0776,260.9265,4591.0
2020-04-23 13:30:00,273.93,274.79,273.29,274.79,1812.0,261.2699,262.0901,260.6594,262.0901,1812.0
2020-04-23 14:00:00,274.67,274.8,271.73,272.92,3699.0,261.9757,262.0997,259.1715,260.3065,3699.0
2020-04-23 14:30:00,273.35,273.61,272.73,273.35,2320.0,260.7167,260.9647,260.1253,260.7167,2320.0
2020-04-23 15:00:00,273.55,273.55,270.48,271.94,3003.0,260.9074,260.9074,257.9793,259.3718,3003.0
2020-04-23 15:30:00,271.74,273.96,270.95,272.35,23981.0,259.1811,261.2985,258.4276,259.7629,23981.0
2020-04-24 09:30:00,274.45,276.04,270.9,273.62,7203.0,261.7658,263.2823,258.3799,260.9742,7203.0
2020-04-24 10:00:00,274.89,276.01,273.59,275.65,4012.0,262.1855,263.2537,260.9456,262.9104,4012.0
2020-04-24 10:30:00,275.2,275.48,273.66,274.33,2980.0,262.4812,262.7482,261.0123,261.6514,2980.0
2020-04-24 11:00:00,274.16,274.16,270.99,271.1,5002.0,261.4892,261.4892,258.4657,258.5707,5002.0
2020-04-24 11:30:00,271.1,271.53,270.0,270.44,6134.0,258.5707,258.9808,257.5215,257.9412,6134.0
2020-04-24 12:00:00,270.42,272.01,269.73,271.69,4780.0,257.9221,259.4386,257.264,259.1334,4780.0
2020-04-24 12:30:00,272.88,272.91,271.71,272.01,2600.0,260.2684,260.297,259.1525,259.4386,2600.0
2020-04-24 13:00:00,271.9,272.07,270.36,270.36,6816.0,259.3337,259.4958,257.8649,257.8649,6816.0
2020-04-24 13:30:00,270.23,271.69,270.22,271.43,3518.0,257.7409,259.1334,257.7313,258.8854,3518.0
2020-04-24 14:00:00,272.3,273.28,271.4,271.62,6412.0,259.7152,260.6499,258.8568,259.0666,6412.0
2020-04-24 14:30:00,271.53,272.22,270.72,270.98,10364.0,258.9808,259.6389,258.2082,258.4562,10364.0
2020-04-24 15:00:00,271.48,274.69,270.76,274.05,12424.0,258.9331,261.9947,258.2464,261.3843,12424.0
2020-04-24 15:30:00,274.57,275.88,273.93,274.43,28439.0,261.8803,263.1297,261.2699,261.7468,28439.0
2020-04-27 09:30:00,277.65,279.23,275.29,278.86,4740.0,264.8179,266.3249,262.567,265.972,4740.0
2020-04-27 10:00:00,279.68,281.46,278.78,281.46,3410.0,266.7541,268.4519,265.8957,268.4519,3410.0
2020-04-27 10:30:00,280.41,284.14,280.15,281.86,5120.0,267.4504,271.008,267.2024,268.8334,5120.0
2020-04-27 11:00:00,282.23,284.74,281.83,284.45,5235.0,269.1863,271.5803,268.8048,271.3037,5235.0
2020-04-27 11:30:00,284.3,285.67,284.27,284.5,5829.0,271.1606,272.4673,271.132,271.3514,5829.0
2020-04-27 12:00:00,284.96,286.05,284.75,286.03,2500.0,271.7901,272.8297,271.5898,272.8106,2500.0
2020-04-27 12:30:00,286.08,287.09,286.08,287.04,2756.0,272.8583,273.8217,272.8583,273.774,2756.0
2020-04-27 13:00:00,286.94,287.04,285.62,285.75,9965.0,273.6786,273.774,272.4196,272.5436,9965.0
2020-04-27 13:30:00,285.74,285.85,283.09,285.22,13394.0,272.534,272.639,270.0065,272.0381,13394.0
2020-04-27 14:00:00,285.54,286.98,284.24,284.24,3667.0,272.3433,273.7167,271.1034,271.1034,3667.0
2020-04-27 14:30:00,284.21,285.87,284.21,285.31,10027.0,271.0748,272.658,271.0748,272.1239,10027.0
2020-04-27 15:00:00,285.33,285.75,284.69,284.75,9929.0,272.143,272.5436,271.5326,271.5898,9929.0
2020-04-27 15:30:00,285.0,287.68,284.56,285.62,26374.0,271.8282,274.3844,271.4086,272.4196,26374.0
2020-04-28 09:30:00,289.13,289.84,286.4,286.97,5843.0,275.7674,276.4446,273.1635,273.7072,5843.0
2020-04-28 10:00:00,286.71,287.69,282.93,283.37,6865.0,273.4592,274.3939,269.8539,270.2736,6865.0
2020-04-28 10:30:00,283.12,284.02,279.26,279.69,9443.0,270.0351,270.8935,266.3535,266.7637,9443.0
2020-04-28 11:00:00,279.49,281.55,277.59,277.59,14318.0,266.5729,268.5377,264.7607,264.7607,14318.0
2020-04-28 11:30:00,277.4,278.92,276.93,278.03,22627.0,264.5795,266.0292,264.1312,265.1804,22627.0
2020-04-28 12:00:00,278.04,278.45,275.53,276.27,13107.0,265.1899,265.581,262.7959,263.5017,13107.0
2020-04-28 12:30:00,276.35,277.87,275.93,277.86,3338.0,263.578,265.0278,263.1774,265.0182,3338.0
2020-04-28 13:00:00,277.85,280.26,277.7,279.28,17581.0,265.0087,267.3073,264.8656,266.3726,17581.0
2020-04-28 13:30:00,279.21,279.78,277.86,278.43,5633.0,266.3058,266.8495,265.0182,265.5619,5633.0
2020-04-28 14:00:00,278.59,280.36,278.57,279.22,5053.0,265.7145,267.4027,265.6954,266.3154,5053.0
2020-04-28 14:30:00,279.22,279.52,277.65,278.03,10360.0,266.3154,266.6015,264.8179,265.1804,10360.0
2020-04-28 15:00:00,278.0,278.47,277.26,277.6,5923.0,265.1518,265.6,264.446,264.7702,5923.0
2020-04-28 15:30:00,277.76,277.9,274.33,275.23,28282.0,264.9229,265.0564,261.6514,262.5098,28282.0
2020-04-29 09:30:00,282.05,283.89,275.85,281.18,5999.0,269.0146,270.7695,263.1011,268.1848,5999.0
2020-04-29 10:00:00,282.66,283.76,280.09,280.09,7922.0,269.5964,270.6456,267.1452,267.1452,7922.0
2020-04-29 10:30:00,281.31,281.34,279.3,280.18,3881.0,268.3088,268.3374,266.3917,267.231,3881.0
2020-04-29 11:00:00,279.77,283.6,279.42,282.8,5506.0,266.84,270.4929,266.5061,269.7299,5506.0
2020-04-29 11:30:00,282.79,284.85,282.31,284.85,5043.0,269.7204,271.6852,269.2626,271.6852,5043.0
2020-04-29 12:00:00,284.29,286.64,284.28,285.7,2721.0,271.1511,273.3925,271.1415,272.4959,2721.0
2020-04-29 12:30:00,285.81,286.19,285.67,285.91,11989.0,272.6008,272.9632,272.4673,272.6962,11989.0
2020-04-29 13:00:00,286.23,287.0,286.05,286.07,2898.0,273.0014,273.7358,272.8297,272.8488,2898.0
2020-04-29 13:30:00,285.61,286.65,285.22,286.14,3961.0,272.4101,273.402,272.0381,272.9156,3961.0
2020-04-29 14:00:00,286.31,286.32,284.58,285.31,4300.0,273.0777,273.0872,271.4277,272.1239,4300.0
2020-04-29 14:30:00,284.5,285.93,284.06,284.67,8979.0,271.3514,272.7153,270.9317,271.5135,8979.0
2020-04-29 15:00:00,284.84,286.04,284.14,284.92,9154.0,271.6756,272.8202,271.008,271.7519,9154.0
2020-04-29 15:30:00,284.78,285.47,282.86,283.89,26563.0,271.6184,272.2765,269.7871,270.7695,26563.0
2020-04-30 09:30:00,280.56,280.56,276.3,277.6,7369.0,267.5934,267.5934,263.5303,264.7702,7369.0
2020-04-30 10:00:00,279.03,280.3,277.65,278.97,16825.0,266.1342,267.3455,264.8179,266.0769,16825.0
2020-04-30 10:30:00,279.26,279.68,277.21,277.37,6383.0,266.3535,266.7541,264.3983,264.5509,6383.0
2020-04-30 11:00:00,278.08,279.07,277.53,277.91,6402.0,265.2281,266.1723,264.7035,265.0659,6402.0
2020-04-30 11:30:00,277.46,277.98,276.29,276.29,3108.0,264.6367,265.1327,263.5208,263.5208,3108.0
2020-04-30 12:00:00,275.98,277.19,275.98,276.77,2200.0,263.2251,264.3792,263.2251,263.9786,2200.0
2020-04-30 12:30:00,276.41,277.3,276.35,277.3,5303.0,263.6352,264.4841,263.578,264.4841,5303.0
2020-04-30 13:00:00,277.47,277.54,276.38,276.91,5891.0,264.6463,264.713,263.6066,264.1121,5891.0
2020-04-30 13:30:00,276.44,276.68,274.0,276.16,10356.0,263.6639,263.8928,261.3366,263.3968,10356.0
2020-04-30 14:00:00,275.78,277.13,275.2,276.69,10270.0,263.0344,264.322,262.4812,263.9023,10270.0
2020-04-30 14:30:00,276.71,276.85,275.06,275.62,2013.0,263.9214,264.0549,262.3476,262.8818,2013.0
2020-04-30 15:00:00,275.65,277.13,275.65,276.71,13017.0,262.9104,264.322,262.9104,263.9214,13017.0
2020-04-30 15:30:00,276.72,277.0,274.57,275.47,48993.0,263.9309,264.198,261.8803,262.7387,48993.0
2020-05-01 09:30:00,272.11,272.41,269.66,271.73,11139.0,259.534,259.8201,257.1972,259.1715,11139.0
2020-05-01 10:00:00,271.69,272.91,269.72,272.91,9192.0,259.1334,260.297,257.2544,260.297,9192.0
2020-05-01 10:30:00,273.31,273.31,272.21,272.91,5326.0,260.6785,260.6785,259.6294,260.297,5326.0
2020-05-01 11:00:00,273.26,273.26,270.78,270.87,10067.0,260.6308,260.6308,258.2654,258.3513,10067.0
2020-05-01 11:30:00,270.54,270.81,268.54,268.86,4163.0,258.0365,258.2941,256.129,256.4342,4163.0
2020-05-01 12:00:00,268.72,270.32,268.4,268.87,3975.0,256.3007,257.8267,255.9954,256.4437,3975.0
2020-05-01 12:30:00,269.26,269.77,267.92,269.35,8616.0,256.8157,257.3021,255.5376,256.9015,8616.0
2020-05-01 13:00:00,269.38,269.45,268.39,268.63,5696.0,256.9302,256.9969,255.9859,256.2148,5696.0
2020-05-01 13:30:00,268.88,269.13,268.32,268.59,8065.0,256.4533,256.6917,255.9191,256.1767,8065.0
2020-05-01 14:00:00,268.57,270.05,268.57,270.05,12042.0,256.1576,257.5692,256.1576,257.5692,12042.0
2020-05-01 14:30:00,269.98,270.21,269.16,269.68,9907.0,257.5024,257.7218,256.7203,257.2163,9907.0
2020-05-01 15:00:00,269.63,270.98,269.44,270.34,14767.0,257.1686,258.4562,256.9874,257.8458,14767.0
2020-05-01 15:30:00,270.32,270.33,268.36,269.61,27568.0,257.8267,257.8362,255.9573,257.1495,27568.0
2020-05-04 09:30:00,267.32,267.46,264.83,267.31,4674.0,254.9654,255.0989,252.5904,254.9558,4674.0
2020-05-04 10:00:00,266.26,266.61,265.36,265.5,5400.0,253.9543,254.2882,253.0959,253.2295,5400.0
2020-05-04 10:30:00,265.76,265.88,264.73,265.39,7327.0,253.4775,253.5919,252.4951,253.1246,7327.0
2020-05-04 11:00:00,265.38,267.52,265.38,267.12,4161.0,253.115,255.1561,253.115,254.7746,4161.0
2020-05-04 11:30:00,266.7,268.24,266.7,266.86,9749.0,254.374,255.8428,254.374,254.5266,9749.0
2020-05-04 12:00:00,267.46,267.57,266.86,267.14,2615.0,255.0989,255.2038,254.5266,254.7937,2615.0
2020-05-04 12:30:00,267.22,267.6,266.42,266.44,2189.0,254.87,255.2324,254.107,254.126,2189.0
2020-05-04 13:00:00,266.34,266.78,265.52,266.06,6298.0,254.0306,254.4503,253.2485,253.7636,6298.0
2020-05-04 13:30:00,266.11,267.16,266.11,267.16,3770.0,253.8113,254.8128,253.8113,254.8128,3770.0
2020-05-04 14:00:00,267.38,268.07,267.31,267.97,7420.0,255.0226,255.6807,254.9558,255.5853,7420.0
2020-05-04 14:30:00,268.03,268.99,267.47,268.99,5448.0,255.6425,256.5582,255.1084,256.5582,5448.0
2020-05-04 15:00:00,268.81,269.33,268.81,269.15,6705.0,256.3865,256.8825,256.3865,256.7108,6705.0
2020-05-04 15:30:00,268.77,269.52,267.02,269.29,21614.0,256.3483,257.0637,254.6792,256.8443,21614.0
2020-05-05 09:30:00,274.01,275.85,271.64,275.13,13234.0,261.3462,263.1011,259.0857,262.4144,13234.0
2020-05-05 10:00:00,274.91,276.45,271.03,271.89,27334.0,262.2046,263.6734,258.5039,259.3241,27334.0
2020-05-05 10:30:00,272.07,273.3,271.73,272.93,9107.0,259.4958,260.669,259.1715,260.3161,9107.0
2020-05-05 11:00:00,272.96,273.06,271.17,272.47,10982.0,260.3447,260.4401,258.6374,259.8773,10982.0
2020-05-05 11:30:00,272.67,272.91,271.91,272.5,5081.0,260.0681,260.297,259.3432,259.906,5081.0
2020-05-05 12:00:00,272.84,273.13,272.01,272.33,10987.0,260.2302,260.5068,259.4386,259.7438,10987.0
2020-05-05 12:30:00,272.45,273.02,272.03,272.84,4236.0,259.8583,260.4019,259.4577,260.2302,4236.0
2020-05-05 13:00:00,272.94,273.46,272.25,273.09,11937.0,260.3256,260.8216,259.6675,260.4687,11937.0
2020-05-05 13:30:00,272.96,275.78,272.85,274.56,19577.0,260.3447,263.0344,260.2398,261.8707,19577.0
2020-05-05 14:00:00,275.08,275.17,273.85,274.43,13296.0,262.3667,262.4526,261.1936,261.7468,13296.0
2020-05-05 14:30:00,274.38,275.27,273.66,275.27,12146.0,261.6991,262.5479,261.0123,262.5479,12146.0
2020-05-05 15:00:00,275.11,275.85,271.77,272.46,23651.0,262.3953,263.1011,259.2097,259.8678,23651.0
2020-05-05 15:30:00,272.25,273.58,270.85,272.72,26072.0,259.6675,260.936,258.3322,260.1158,26072.0
2020-05-06 09:30:00,274.83,274.83,269.7,269.71,8722.0,262.1283,262.1283,257.2354,257.2449,8722.0
2020-05-06 10:00:00,270.73,270.93,268.25,270.87,3543.0,258.2178,258.4085,255.8524,258.3513,3543.0
2020-05-06 10:30:00,270.21,271.34,269.51,270.82,4562.0,257.7218,258.7996,257.0541,258.3036,4562.0
2020-05-06 11:00:00,270.59,270.59,268.02,268.47,5589.0,258.0842,258.0842,255.633,256.0622,5589.0
2020-05-06 11:30:00,268.81,269.47,268.0,268.43,2606.0,256.3865,257.016,255.6139,256.0241,2606.0
2020-05-06 12:00:00,269.21,269.8,268.92,269.74,800.0,256.768,257.3307,256.4914,257.2735,800.0
2020-05-06 12:30:00,269.93,271.08,269.92,270.86,3743.0,257.4547,258.5516,257.4452,258.3417,3743.0
2020-05-06 13:00:00,270.68,271.33,270.12,270.99,5448.0,258.1701,258.79,257.636,258.4657,5448.0
2020-05-06 13:30:00,271.0,271.9,270.78,271.04,7299.0,258.4753,259.3337,258.2654,258.5134,7299.0
2020-05-06 14:00:00,270.81,271.97,270.63,271.55,5475.0,258.2941,259.4004,258.1224,258.9999,5475.0
2020-05-06 14:30:00,271.38,272.18,269.6,269.6,8954.0,258.8377,259.6007,257.14,257.14,8954.0
2020-05-06 15:00:00,269.6,269.7,268.75,269.05,11998.0,257.14,257.2354,256.3293,256.6154,11998.0
2020-05-06 15:30:00,268.85,268.85,266.35,266.46,27341.0,256.4246,256.4246,254.0402,254.1451,27341.0
2020-05-07 09:30:00,270.31,272.7,268.09,269.56,36148.0,257.8172,260.0967,255.6998,257.1018,36148.0
2020-05-07 10:00:00,270.01,273.25,269.56,272.99,11653.0,257.531,260.6213,257.1018,260.3733,11653.0
2020-05-07 10:30:00,273.63,274.66,273.12,274.66,3232.0,260.9837,261.9661,260.4973,261.9661,3232.0
2020-05-07 11:00:00,274.68,277.17,274.68,276.36,6093.0,261.9852,264.3601,261.9852,263.5876,6093.0
2020-05-07 11:30:00,275.97,277.89,275.57,277.73,3942.0,263.2156,265.0468,262.8341,264.8942,3942.0
2020-05-07 12:00:00,277.93,277.93,276.29,276.84,4055.0,265.085,265.085,263.5208,264.0454,4055.0
2020-05-07 12:30:00,276.74,277.25,276.24,276.56,4807.0,263.95,264.4364,263.4731,263.7783,4807.0
2020-05-07 13:00:00,276.69,278.27,276.69,278.23,4611.0,263.9023,265.4093,263.9023,265.3711,4611.0
2020-05-07 13:30:00,278.5,279.2,278.34,278.96,7701.0,265.6287,266.2963,265.476,266.0674,7701.0
2020-05-07 14:00:00,279.09,280.01,278.66,279.94,12063.0,266.1914,267.0689,265.7813,267.0021,12063.0
2020-05-07 14:30:00,280.25,281.21,279.4,281.21,9790.0,267.2978,268.2134,266.4871,268.2134,9790.0
2020-05-07 15:00:00,280.76,280.99,277.04,277.04,26316.0,267.7842,268.0036,264.2361,264.2361,26316.0
2020-05-07 15:30:00,277.1,277.29,275.04,275.75,40079.0,264.2934,264.4746,262.3286,263.0058,40079.0
2020-05-08 09:30:00,278.95,280.26,277.42,278.84,10173.0,266.0579,267.3073,264.5986,265.9529,10173.0
2020-05-08 10:00:00,278.7,279.55,277.66,277.96,6076.0,265.8194,266.6301,264.8275,265.1136,6076.0
2020-05-08 10:30:00,277.94,279.9,277.84,279.32,5510.0,265.0945,266.964,264.9992,266.4108,5510.0
2020-05-08 11:00:00,279.26,279.55,277.54,279.15,9276.0,266.3535,266.6301,264.713,266.2486,9276.0
2020-05-08 11:30:00,279.02,280.07,278.51,279.75,4566.0,266.1246,267.1261,265.6382,266.8209,4566.0
2020-05-08 12:00:00,279.76,279.95,279.14,279.9,8057.0,266.8304,267.0116,266.2391,266.964,8057.0
2020-05-08 12:30:00,280.19,281.1,279.75,280.05,4177.0,267.2405,268.1085,266.8209,267.107,4177.0
2020-05-08 13:00:00,279.77,280.19,278.33,278.33,6901.0,266.84,267.2405,265.4665,265.4665,6901.0
2020-05-08 13:30:00,278.47,279.18,277.52,277.52,6688.0,265.6,266.2772,264.6939,264.6939,6688.0
2020-05-08 14:00:00,277.63,278.42,277.63,278.06,5400.0,264.7989,265.5524,264.7989,265.209,5400.0
2020-05-08 14:30:00,278.18,278.3,277.12,277.73,7634.0,265.3234,265.4379,264.3124,264.8942,7634.0
2020-05-08 15:00:00,277.98,277.98,275.48,275.67,8467.0,265.1327,265.1327,262.7482,262.9294,8467.0
2020-05-08 15:30:00,275.9,276.48,275.28,276.25,27935.0,263.1488,263.702,262.5575,263.4826,27935.0
2020-05-11 09:30:00,276.38,281.41,274.33,280.38,7040.0,263.6066,268.4042,261.6514,267.4218,7040.0
2020-05-11 10:00:00,280.83,281.7,279.65,280.3,9201.0,267.851,268.6808,266.7255,267.3455,9201.0
2020-05-11 10:30:00,279.71,281.35,279.39,281.04,6191.0,266.7827,268.3469,266.4775,268.0513,6191.0
2020-05-11 11:00:00,281.3,284.05,281.06,284.04,11041.0,268.2992,270.9222,268.0703,270.9126,11041.0
2020-05-11 11:30:00,283.83,285.32,283.83,285.27,19783.0,270.7123,272.1335,270.7123,272.0858,19783.0
2020-05-11 12:00:00,285.5,287.01,285.16,287.0,5859.0,272.3051,273.7454,271.9809,273.7358,5859.0
2020-05-11 12:30:00,286.82,286.95,285.89,286.23,7313.0,273.5641,273.6881,272.6771,273.0014,7313.0
2020-05-11 13:00:00,286.18,286.43,285.63,285.79,10704.0,272.9537,273.1922,272.4291,272.5817,10704.0
2020-05-11 13:30:00,285.66,285.85,284.43,285.22,12780.0,272.4577,272.639,271.2846,272.0381,12780.0
2020-05-11 14:00:00,285.37,285.37,284.28,284.91,8326.0,272.1811,272.1811,271.1415,271.7424,8326.0
2020-05-11 14:30:00,285.1,287.59,285.1,287.22,10575.0,271.9236,274.2985,271.9236,273.9456,10575.0
2020-05-11 15:00:00,287.4,287.87,286.39,286.75,10994.0,274.1173,274.5656,273.154,273.4974,10994.0
2020-05-11 15:30:00,286.65,287.06,285.25,286.24,42835.0,273.402,273.793,272.0667,273.0109,42835.0
2020-05-12 09:30:00,286.95,287.75,284.46,285.93,5105.0,273.6881,274.4511,271.3132,272.7153,5105.0
2020-05-12 10:00:00,286.1,287.69,285.79,286.86,8624.0,272.8774,274.3939,272.5817,273.6023,8624.0
2020-05-12 10:30:00,286.72,289.5,286.63,289.5,5887.0,273.4688,276.1203,273.3829,276.1203,5887.0
2020-05-12 11:00:00,289.37,289.88,288.1,288.1,7122.0,275.9963,276.4827,274.785,274.785,7122.0
2020-05-12 11:30:00,287.45,287.51,285.96,287.19,4191.0,274.165,274.2222,272.7439,273.917,4191.0
2020-05-12 12:00:00,286.91,287.96,286.2,287.91,3506.0,273.65,274.6514,272.9728,274.6038,3506.0
2020-05-12 12:30:00,287.73,287.83,287.06,287.26,2555.0,274.4321,274.5275,273.793,273.9838,2555.0
2020-05-12 13:00:00,287.19,287.19,284.87,285.22,3284.0,273.917,273.917,271.7043,272.0381,3284.0
2020-05-12 13:30:00,285.47,287.18,285.47,287.15,7521.0,272.2765,273.9075,272.2765,273.8789,7521.0
2020-05-12 14:00:00,287.06,287.37,285.91,287.08,13140.0,273.793,274.0887,272.6962,273.8121,13140.0
2020-05-12 14:30:00,287.1,287.43,286.18,286.34,8818.0,273.8312,274.1459,272.9537,273.1063,8818.0
2020-05-12 15:00:00,286.18,286.6,284.38,284.58,8647.0,272.9537,273.3543,271.2369,271.4277,8647.0
2020-05-12 15:30:00,284.8,284.97,281.61,282.23,31826.0,271.6375,271.7996,268.5949,269.1863,31826.0
2020-05-13 09:30:00,279.01,281.26,275.26,280.69,13938.0,266.1151,268.2611,262.5384,267.7174,13938.0
2020-05-13 10:00:00,281.43,284.16,281.35,283.46,10029.0,268.4232,271.0271,268.3469,270.3594,10029.0
2020-05-13 10:30:00,283.1,284.09,280.38,281.42,25115.0,270.0161,270.9603,267.4218,268.4137,25115.0
2020-05-13 11:00:00,281.08,282.32,277.3,280.59,21902.0,268.0894,269.2721,264.4841,267.6221,21902.0
2020-05-13 11:30:00,281.02,281.02,277.0,277.04,4482.0,268.0322,268.0322,264.198,264.2361,4482.0
2020-05-13 12:00:00,277.8,278.07,275.58,277.22,7992.0,264.961,265.2185,262.8436,264.4078,7992.0
2020-05-13 12:30:00,277.05,277.58,276.01,277.4,6104.0,264.2457,264.7512,263.2537,264.5795,6104.0
2020-05-13 13:00:00,277.21,278.04,275.39,276.73,11421.0,264.3983,265.1899,262.6624,263.9405,11421.0
2020-05-13 13:30:00,276.63,277.17,276.09,276.5,6518.0,263.8451,264.3601,263.33,263.7211,6518.0
2020-05-13 14:00:00,276.33,277.96,276.18,276.92,4504.0,263.5589,265.1136,263.4159,264.1217,4504.0
2020-05-13 14:30:00,276.87,278.91,276.41,278.13,11127.0,264.074,266.0197,263.6352,265.2758,11127.0
2020-05-13 15:00:00,278.14,279.36,276.37,277.38,16415.0,265.2853,266.4489,263.5971,264.5604,16415.0
2020-05-13 15:30:00,276.83,280.03,276.71,279.11,43542.0,264.0358,267.0879,263.9214,266.2105,43542.0
2020-05-14 09:30:00,275.17,277.7,274.07,274.91,5201.0,262.4526,264.8656,261.4034,262.2046,5201.0
2020-05-14 10:00:00,274.43,275.83,272.38,275.21,16173.0,261.7468,263.0821,259.7915,262.4907,16173.0
2020-05-14 10:30:00,274.9,275.37,272.48,272.48,7500.0,262.195,262.6433,259.8869,259.8869,7500.0
2020-05-14 11:00:00,272.12,273.48,272.1,273.46,5952.0,259.5435,260.8407,259.5244,260.8216,5952.0
2020-05-14 11:30:00,273.65,275.42,273.43,275.42,6262.0,261.0028,262.691,260.793,262.691,6262.0
2020-05-14 12:00:00,275.01,276.41,274.04,276.2,4402.0,262.3,263.6352,261.3748,263.435,4402.0
2020-05-14 12:30:00,276.6,277.91,275.95,277.47,4513.0,263.8165,265.0659,263.1965,264.6463,4513.0
2020-05-14 13:00:00,277.5,277.84,276.49,277.24,7792.0,264.6749,264.9992,263.7115,264.4269,7792.0
2020-05-14 13:30:00,277.24,277.34,275.52,275.52,4955.0,264.4269,264.5223,262.7864,262.7864,4955.0
2020-05-14 14:00:00,275.44,276.7,274.67,276.63,7406.0,262.7101,263.9118,261.9757,263.8451,7406.0
2020-05-14 14:30:00,276.71,276.71,275.18,275.91,7313.0,263.9214,263.9214,262.4621,263.1584,7313.0
2020-05-14 15:00:00,275.85,276.99,275.71,276.68,13163.0,263.1011,264.1884,262.9676,263.8928,13163.0
2020-05-14 15:30:00,276.73,279.53,275.53,279.1,35320.0,263.9405,266.6111,262.7959,266.2009,35320.0
2020-05-15 09:30:00,277.77,280.28,277.77,279.75,5572.0,264.9324,267.3264,264.9324,266.8209,5572.0
2020-05-15 10:00:00,280.66,282.25,280.66,281.19,5783.0,267.6888,269.2053,267.6888,268.1943,5783.0
2020-05-15 10:30:00,280.93,282.86,280.79,282.24,11162.0,267.9463,269.7871,267.8128,269.1958,11162.0
2020-05-15 11:00:00,281.94,281.94,279.08,280.0,8641.0,268.9097,268.9097,266.1818,267.0593,8641.0
2020-05-15 11:30:00,280.52,280.98,279.56,280.98,5273.0,267.5553,267.994,266.6397,267.994,5273.0
2020-05-15 12:00:00,280.92,281.96,280.83,281.57,7499.0,267.9368,268.9287,267.851,268.5568,7499.0
2020-05-15 12:30:00,281.59,282.0,280.37,280.98,7221.0,268.5758,268.9669,267.4122,267.994,7221.0
2020-05-15 13:00:00,281.3,282.28,281.29,282.05,8872.0,268.2992,269.234,268.2897,269.0146,8872.0
2020-05-15 13:30:00,281.77,282.27,281.04,281.86,4333.0,268.7475,269.2244,268.0513,268.8334,4333.0
2020-05-15 14:00:00,282.58,282.87,281.96,282.41,8839.0,269.5201,269.7967,268.9287,269.3579,8839.0
2020-05-15 14:30:00,282.09,282.09,279.1,279.19,5531.0,269.0527,269.0527,266.2009,266.2868,5531.0
2020-05-15 15:00:00,279.1,281.24,279.09,281.03,11223.0,266.2009,268.242,266.1914,268.0417,11223.0
2020-05-15 15:30:00,281.09,281.65,279.24,281.18,30955.0,268.099,268.6331,266.3345,268.1848,30955.0
2020-05-18 09:30:00,286.3,289.1,286.3,286.71,3067.0,273.0682,275.7388,273.0682,273.4592,3067.0
2020-05-18 10:00:00,287.08,289.19,285.96,288.11,5047.0,273.8121,275.8246,272.7439,274.7945,5047.0
2020-05-18 10:30:00,288.05,292.32,288.05,291.97,10059.0,274.7373,278.8099,274.7373,278.4761,10059.0
2020-05-18 11:00:00,291.91,291.91,289.73,289.81,3944.0,278.4189,278.4189,276.3396,276.4159,3944.0
2020-05-18 11:30:00,289.69,291.05,289.69,290.51,1300.0,276.3015,277.5986,276.3015,277.0836,1300.0
2020-05-18 12:00:00,290.21,290.91,289.68,289.71,4499.0,276.7975,277.4651,276.292,276.3206,4499.0
2020-05-18 12:30:00,289.37,289.59,288.72,289.08,2707.0,275.9963,276.2061,275.3763,275.7197,2707.0
2020-05-18 13:00:00,288.82,290.01,288.82,289.75,2349.0,275.4717,276.6067,275.4717,276.3587,2349.0
2020-05-18 13:30:00,289.93,290.18,289.3,289.66,5086.0,276.5304,276.7688,275.9295,276.2729,5086.0
2020-05-18 14:00:00,289.46,290.63,289.4,290.44,4900.0,276.0821,277.198,276.0249,277.0168,4900.0
2020-05-18 14:30:00,290.42,290.46,289.41,289.69,10138.0,276.9978,277.0359,276.0344,276.3015,10138.0
2020-05-18 15:00:00,289.77,290.74,288.98,290.53,10403.0,276.3778,277.303,275.6243,277.1027,10403.0
2020-05-18 15:30:00,290.74,292.76,290.6,290.91,39112.0,277.303,279.2296,277.1694,277.4651,39112.0
2020-05-19 09:30:00,290.0,294.73,290.0,294.72,4382.0,276.5972,281.1086,276.5972,281.099,4382.0
2020-05-19 10:00:00,294.45,295.56,293.0,293.1,9995.0,280.8415,281.9002,279.4585,279.5539,9995.0
2020-05-19 10:30:00,293.39,294.47,292.88,293.13,3647.0,279.8305,280.8606,279.3441,279.5825,3647.0
2020-05-19 11:00:00,293.04,293.54,292.67,293.14,7193.0,279.4967,279.9736,279.1438,279.592,7193.0
2020-05-19 11:30:00,293.04,293.8,292.83,293.53,2440.0,279.4967,280.2215,279.2964,279.964,2440.0
2020-05-19 12:00:00,293.91,293.91,292.12,292.12,2900.0,280.3265,280.3265,278.6192,278.6192,2900.0
2020-05-19 12:30:00,292.13,292.13,291.04,291.36,2382.0,278.6287,278.6287,277.5891,277.8943,2382.0
2020-05-19 13:00:00,291.38,291.86,291.08,291.86,3507.0,277.9134,278.3712,277.6272,278.3712,3507.0
2020-05-19 13:30:00,291.87,291.87,290.48,290.9,2439.0,278.3807,278.3807,277.055,277.4556,2439.0
2020-05-19 14:00:00,290.77,290.9,290.46,290.62,3866.0,277.3316,277.4556,277.0359,277.1885,3866.0
2020-05-19 14:30:00,290.52,291.94,289.91,289.91,4759.0,277.0931,278.4475,276.5113,276.5113,4759.0
2020-05-19 15:00:00,289.5,291.62,289.31,289.71,8226.0,276.1203,278.1423,275.9391,276.3206,8226.0
2020-05-19 15:30:00,289.7,290.0,287.29,287.88,32024.0,276.311,276.5972,274.0124,274.5751,32024.0
2020-05-20 09:30:00,292.65,293.03,291.11,291.36,4832.0,279.1247,279.4871,277.6559,277.8943,4832.0
2020-05-20 10:00:00,291.44,292.58,291.03,291.89,6907.0,277.9706,279.0579,277.5796,278.3998,6907.0
2020-05-20 10:30:00,291.36,292.5,290.63,291.81,7375.0,277.8943,278.9816,277.198,278.3235,7375.0
2020-05-20 11:00:00,291.74,292.3,291.59,291.94,3049.0,278.2567,278.7909,278.1137,278.4475,3049.0
2020-05-20 11:30:00,291.91,292.7,291.79,292.12,2999.0,278.4189,279.1724,278.3044,278.6192,2999.0
2020-05-20 12:00:00,291.8,292.25,290.94,291.1,4320.0,278.314,278.7432,277.4937,277.6463,4320.0
2020-05-20 12:30:00,290.66,291.05,290.19,291.01,4075.0,277.2267,277.5986,276.7784,277.5605,4075.0
2020-05-20 13:00:00,291.04,291.38,290.59,290.63,5862.0,277.5891,277.9134,277.1599,277.198,5862.0
2020-05-20 13:30:00,290.69,291.14,289.76,289.76,5851.0,277.2553,277.6845,276.3683,276.3683,5851.0
2020-05-20 14:00:00,290.14,291.22,290.12,290.29,6815.0,276.7307,277.7608,276.7116,276.8738,6815.0
2020-05-20 14:30:00,290.29,290.86,289.73,289.93,5609.0,276.8738,277.4174,276.3396,276.5304,5609.0
2020-05-20 15:00:00,289.99,290.22,288.98,290.22,4421.0,276.5876,276.807,275.6243,276.807,4421.0
2020-05-20 15:30:00,290.22,290.96,289.6,290.23,20472.0,276.807,277.5128,276.2156,276.8165,20472.0
2020-05-21 09:30:00,290.4,293.54,290.4,291.89,2620.0,276.9787,279.9736,276.9787,278.3998,2620.0
2020-05-21 10:00:00,292.55,293.3,291.77,291.78,4823.0,279.0293,279.7446,278.2854,278.2949,4823.0
2020-05-21 10:30:00,291.56,291.9,289.97,290.49,8690.0,278.0851,278.4094,276.5685,277.0645,8690.0
2020-05-21 11:00:00,290.58,291.02,289.0,289.79,5651.0,277.1504,277.57,275.6434,276.3969,5651.0
2020-05-21 11:30:00,290.45,291.01,290.08,290.5,3300.0,277.0264,277.5605,276.6735,277.0741,3300.0
2020-05-21 12:00:00,290.99,291.22,290.23,290.71,3497.0,277.5414,277.7608,276.8165,277.2743,3497.0
2020-05-21 12:30:00,290.44,290.83,290.07,290.37,3448.0,277.0168,277.3888,276.6639,276.9501,3448.0
2020-05-21 13:00:00,290.42,290.71,290.04,290.12,4436.0,276.9978,277.2743,276.6353,276.7116,4436.0
2020-05-21 13:30:00,290.25,291.2,289.9,291.07,2883.0,276.8356,277.7417,276.5018,277.6177,2883.0
2020-05-21 14:00:00,291.02,291.47,290.14,291.47,7044.0,277.57,277.9992,276.7307,277.9992,7044.0
2020-05-21 14:30:00,291.34,291.34,290.2,290.78,6836.0,277.8752,277.8752,276.7879,277.3411,6836.0
2020-05-21 15:00:00,291.0,291.6,290.64,291.24,8572.0,277.5509,278.1232,277.2076,277.7799,8572.0
2020-05-21 15:30:00,291.01,291.36,289.86,290.8,21362.0,277.5605,277.8943,276.4636,277.3602,21362.0
2020-05-22 09:30:00,291.72,292.37,288.62,290.12,3300.0,278.2377,278.8576,275.2809,276.7116,3300.0
2020-05-22 10:00:00,290.14,290.46,289.91,290.26,829.0,276.7307,277.0359,276.5113,276.8451,829.0
2020-05-22 10:30:00,289.93,290.01,288.68,288.68,1732.0,276.5304,276.6067,275.3382,275.3382,1732.0
2020-05-22 11:00:00,288.63,289.56,288.16,288.25,2967.0,275.2905,276.1775,274.8422,274.928,2967.0
2020-05-22 11:30:00,288.5,289.21,288.5,288.73,2254.0,275.1665,275.8437,275.1665,275.3859,2254.0
2020-05-22 12:00:00,288.93,289.44,288.43,289.04,1721.0,275.5766,276.063,275.0997,275.6815,1721.0
2020-05-22 12:30:00,289.55,290.0,289.38,289.38,1805.0,276.168,276.5972,276.0058,276.0058,1805.0
2020-05-22 13:00:00,289.72,289.83,289.24,289.53,1137.0,276.3301,276.435,275.8723,276.1489,1137.0
2020-05-22 13:30:00,289.14,289.14,287.77,288.37,3707.0,275.7769,275.7769,274.4702,275.0425,3707.0
2020-05-22 14:00:00,288.28,289.05,288.28,289.05,2184.0,274.9567,275.6911,274.9567,275.6911,2184.0
2020-05-22 14:30:00,288.87,289.5,288.21,288.51,3275.0,275.5194,276.1203,274.8899,275.176,3275.0
2020-05-22 15:00:00,288.44,288.79,287.33,287.51,4044.0,275.1093,275.4431,274.0506,274.2222,4044.0
2020-05-22 15:30:00,287.66,289.63,287.61,288.91,11967.0,274.3653,276.2443,274.3176,275.5575,11967.0
2020-05-26 09:30:00,295.03,295.04,291.31,291.31,9437.0,281.3947,281.4042,277.8466,277.8466,9437.0
2020-05-26 10:00:00,290.47,294.47,290.47,294.47,3550.0,277.0454,280.8606,277.0454,280.8606,3550.0
2020-05-26 10:30:00,294.4,296.45,293.91,296.4,6350.0,280.7938,282.7491,280.3265,282.7014,6350.0
2020-05-26 11:00:00,296.37,296.57,293.94,294.12,15645.0,282.6728,282.8635,280.3551,280.5267,15645.0
2020-05-26 11:30:00,293.87,294.75,293.35,293.92,3451.0,280.2883,281.1276,279.7923,280.336,3451.0
2020-05-26 12:00:00,293.79,295.14,293.79,294.06,5224.0,280.212,281.4996,280.212,280.4695,5224.0
2020-05-26 12:30:00,294.27,295.53,293.99,294.98,3464.0,280.6698,281.8716,280.4028,281.347,3464.0
2020-05-26 13:00:00,295.13,296.14,294.64,295.66,3400.0,281.4901,282.4534,281.0227,281.9956,3400.0
2020-05-26 13:30:00,296.01,297.71,295.63,295.89,9158.0,282.3294,283.9508,281.967,282.2149,9158.0
2020-05-26 14:00:00,295.94,295.94,295.17,295.38,2600.0,282.2626,282.2626,281.5282,281.7285,2600.0
2020-05-26 14:30:00,295.04,296.23,294.95,295.96,7646.0,281.4042,282.5392,281.3184,282.2817,7646.0
2020-05-26 15:00:00,296.12,296.7,295.64,296.11,11822.0,282.4343,282.9875,281.9765,282.4248,11822.0
2020-05-26 15:30:00,295.8,296.23,294.55,295.55,41628.0,282.1291,282.5392,280.9369,281.8907,41628.0
2020-05-27 09:30:00,299.55,299.55,296.59,297.44,6650.0,285.7058,285.7058,282.8826,283.6933,6650.0
2020-05-27 10:00:00,297.46,299.66,296.65,298.77,6897.0,283.7124,285.8107,282.9398,284.9618,6897.0
2020-05-27 10:30:00,298.76,299.4,297.99,298.98,6117.0,284.9523,285.5627,284.2179,285.1621,6117.0
2020-05-27 11:00:00,298.38,300.55,297.57,300.17,10857.0,284.5899,286.6596,283.8173,286.2971,10857.0
2020-05-27 11:30:00,300.1,300.17,297.0,298.31,13814.0,286.2304,286.2971,283.2736,284.5231,13814.0
2020-05-27 12:00:00,298.13,298.95,297.48,297.51,7676.0,284.3514,285.1335,283.7315,283.7601,7676.0
2020-05-27 12:30:00,297.39,298.27,296.86,297.54,7832.0,283.6456,284.485,283.1401,283.7887,7832.0
2020-05-27 13:00:00,296.78,297.25,296.61,296.64,3100.0,283.0638,283.5121,282.9017,282.9303,3100.0
2020-05-27 13:30:00,296.78,296.78,295.71,296.3,3994.0,283.0638,283.0638,282.0433,282.606,3994.0
2020-05-27 14:00:00,296.43,297.84,296.36,297.2,7941.0,282.73,284.0748,282.6632,283.4644,7941.0
2020-05-27 14:30:00,297.21,299.15,297.21,298.83,10620.0,283.4739,285.3243,283.4739,285.0191,10620.0
2020-05-27 15:00:00,298.8,299.67,298.46,299.21,10018.0,284.9905,285.8202,284.6662,285.3815,10018.0
2020-05-27 15:30:00,299.14,300.75,298.74,300.75,33235.0,285.3147,286.8503,284.9332,286.8503,33235.0
2020-05-28 09:30:00,304.27,304.27,300.6,302.0,11692.0,290.9451,290.9451,287.4359,288.7746,11692.0
2020-05-28 10:00:00,302.15,302.15,300.42,300.42,14575.0,288.918,288.918,287.2637,287.2637,14575.0
2020-05-28 10:30:00,301.05,302.93,300.73,302.75,3216.0,287.8662,289.6638,287.5602,289.4917,3216.0
2020-05-28 11:00:00,302.62,303.37,301.24,301.71,4838.0,289.3674,290.0846,288.0478,288.4973,4838.0
2020-05-28 11:30:00,301.77,302.76,301.44,302.6,3500.0,288.5546,289.5013,288.2391,289.3483,3500.0
2020-05-28 12:00:00,302.68,303.39,301.91,302.34,4804.0,289.4248,290.1037,288.6885,289.0997,4804.0
2020-05-28 12:30:00,302.33,303.16,302.21,302.51,4947.0,289.0901,289.8838,288.9754,289.2622,4947.0
2020-05-28 13:00:00,302.72,303.8,302.44,303.8,4240.0,289.463,290.4957,289.1953,290.4957,4240.0
2020-05-28 13:30:00,303.69,303.99,302.8,303.2,5957.0,290.3905,290.6774,289.5395,289.922,5957.0
2020-05-28 14:00:00,303.11,303.33,301.96,302.19,8292.0,289.8359,290.0463,288.7363,288.9562,8292.0
2020-05-28 14:30:00,302.18,302.84,301.46,302.84,5754.0,288.9467,289.5778,288.2582,289.5778,5754.0
2020-05-28 15:00:00,302.9,303.4,301.67,301.92,15896.0,289.6351,290.1132,288.459,288.6981,15896.0
2020-05-28 15:30:00,301.85,303.41,301.46,303.01,48834.0,288.6311,290.1228,288.2582,289.7403,48834.0
2020-05-29 09:30:00,302.55,304.58,302.03,304.19,4455.0,289.3005,291.2416,288.8032,290.8686,4455.0
2020-05-29 10:00:00,304.01,305.0,302.66,303.27,7571.0,290.6965,291.6432,289.4056,289.9889,7571.0
2020-05-29 10:30:00,303.41,303.95,302.19,302.94,5216.0,290.1228,290.6392,288.9562,289.6734,5216.0
2020-05-29 11:00:00,303.01,304.24,302.74,304.03,3777.0,289.7403,290.9165,289.4821,290.7157,3777.0
2020-05-29 11:30:00,304.08,305.66,303.92,304.79,4706.0,290.7635,292.2743,290.6105,291.4424,4706.0
2020-05-29 12:00:00,304.87,305.21,303.77,304.0,23601.0,291.5189,291.844,290.467,290.687,23601.0
2020-05-29 12:30:00,304.01,304.36,302.55,304.0,9103.0,290.6965,291.0312,289.3005,290.687,9103.0
2020-05-29 13:00:00,303.93,304.24,303.63,303.95,2480.0,290.62,290.9165,290.3332,290.6392,2480.0
2020-05-29 13:30:00,303.97,304.33,302.5,302.73,5800.0,290.6583,291.0025,289.2527,289.4726,5800.0
2020-05-29 14:00:00,302.61,303.78,302.28,302.75,31212.0,289.3578,290.4766,289.0423,289.4917,31212.0
2020-05-29 14:30:00,302.81,303.95,301.16,303.62,12928.0,289.5491,290.6392,287.9713,290.3236,12928.0
2020-05-29 15:00:00,303.98,304.83,303.22,304.23,20794.0,290.6678,291.4806,289.9411,290.9069,20794.0
2020-05-29 15:30:00,304.55,307.97,304.12,307.33,64402.0,291.2129,294.4831,290.8017,293.8711,64402.0
2020-06-01 09:30:00,308.22,308.87,302.11,302.85,15626.0,294.7222,295.3437,288.8797,289.5873,15626.0
2020-06-01 10:00:00,302.86,303.16,301.41,302.72,6100.0,289.5969,289.8838,288.2104,289.463,6100.0
2020-06-01 10:30:00,302.98,304.91,302.47,304.39,4233.0,289.7116,291.5571,289.224,291.0599,4233.0
2020-06-01 11:00:00,304.71,305.24,303.81,304.59,6488.0,291.3659,291.8727,290.5053,291.2511,6488.0
2020-06-01 11:30:00,304.84,306.55,304.84,305.9,5550.0,291.4902,293.1253,291.4902,292.5038,5550.0
2020-06-01 12:00:00,305.6,307.32,305.4,307.11,5201.0,292.2169,293.8616,292.0257,293.6608,5201.0
2020-06-01 12:30:00,307.24,308.54,307.24,308.27,7415.0,293.7851,295.0281,293.7851,294.77,7415.0
2020-06-01 13:00:00,308.26,308.26,307.22,307.22,2898.0,294.7604,294.7604,293.766,293.766,2898.0
2020-06-01 13:30:00,307.51,308.48,307.06,308.42,4872.0,294.0433,294.9708,293.613,294.9134,4872.0
2020-06-01 14:00:00,308.28,308.41,306.98,307.21,3694.0,294.7795,294.9038,293.5365,293.7564,3694.0
2020-06-01 14:30:00,307.06,308.42,307.05,307.99,4347.0,293.613,294.9134,293.6034,294.5022,4347.0
2020-06-01 15:00:00,308.03,308.12,307.26,307.61,4723.0,294.5405,294.6265,293.8042,294.1389,4723.0
2020-06-01 15:30:00,307.31,307.52,306.22,306.22,22969.0,293.852,294.0528,292.8097,292.8097,22969.0
2020-06-02 09:30:00,308.01,309.77,306.5,309.23,9866.0,294.5214,296.2043,293.0775,295.6879,9866.0
2020-06-02 10:00:00,309.42,309.42,307.25,308.32,6790.0,295.8696,295.8696,293.7946,294.8178,6790.0
2020-06-02 10:30:00,308.25,308.26,306.03,306.33,7810.0,294.7508,294.7604,292.6281,292.9149,7810.0
2020-06-02 11:00:00,306.43,306.43,304.32,305.48,11934.0,293.0105,293.0105,290.993,292.1022,11934.0
2020-06-02 11:30:00,305.23,306.22,305.02,305.23,4752.0,291.8631,292.8097,291.6623,291.8631,4752.0
2020-06-02 12:00:00,305.32,306.24,305.31,306.18,2669.0,291.9492,292.8289,291.9396,292.7715,2669.0
2020-06-02 12:30:00,306.19,306.25,305.22,305.38,4722.0,292.7811,292.8384,291.8535,292.0065,4722.0
2020-06-02 13:00:00,305.19,305.56,305.04,305.24,2700.0,291.8249,292.1786,291.6814,291.8727,2700.0
2020-06-02 13:30:00,305.4,306.74,305.27,306.74,3072.0,292.0257,293.307,291.9013,293.307,3072.0
2020-06-02 14:00:00,306.96,307.02,306.11,306.55,4647.0,293.5173,293.5747,292.7046,293.1253,4647.0
2020-06-02 14:30:00,306.79,306.79,304.53,304.79,5771.0,293.3548,293.3548,291.1938,291.4424,5771.0
2020-06-02 15:00:00,304.66,304.66,302.42,302.42,9858.0,291.3181,291.3181,289.1762,289.1762,9858.0
2020-06-02 15:30:00,302.82,305.13,302.6,304.97,32467.0,289.5586,291.7675,289.3483,291.6145,32467.0
2020-06-03 09:30:00,309.02,309.02,306.59,307.87,3664.0,295.4871,295.4871,293.1635,294.3875,3664.0
2020-06-03 10:00:00,308.37,309.55,308.28,309.04,3803.0,294.8656,295.9939,294.7795,295.5062,3803.0
2020-06-03 10:30:00,308.98,309.95,308.86,309.53,3156.0,295.4489,296.3764,295.3341,295.9748,3156.0
2020-06-03 11:00:00,309.49,311.69,309.49,311.69,4809.0,295.9365,298.0402,295.9365,298.0402,4809.0
2020-06-03 11:30:00,311.39,311.79,310.98,311.79,2883.0,297.7533,298.1358,297.3613,298.1358,2883.0
2020-06-03 12:00:00,311.77,311.91,309.88,309.9,3917.0,298.1167,298.2506,296.3095,296.3286,3917.0
2020-06-03 12:30:00,309.78,309.93,308.25,308.69,7226.0,296.2138,296.3573,294.7508,295.1716,7226.0
2020-06-03 13:00:00,308.85,309.48,308.8,309.39,2524.0,295.3246,295.927,295.2768,295.8409,2524.0
2020-06-03 13:30:00,309.32,310.13,309.32,310.09,2900.0,295.774,296.5485,295.774,296.5103,2900.0
2020-06-03 14:00:00,310.09,311.79,310.09,311.52,5325.0,296.5103,298.1358,296.5103,297.8776,5325.0
2020-06-03 14:30:00,311.35,312.08,311.35,311.4,3395.0,297.7151,298.4131,297.7151,297.7629,3395.0
2020-06-03 15:00:00,311.25,313.27,310.88,313.23,8045.0,297.6195,299.551,297.2657,299.5128,8045.0
2020-06-03 15:30:00,313.07,313.87,312.2,313.14,115407.0,299.3598,300.1247,298.5279,299.4267,115407.0
2020-06-04 09:30:00,310.76,313.92,309.51,313.92,42078.0,297.1509,300.1725,295.9557,300.1725,42078.0
2020-06-04 10:00:00,313.64,314.46,311.91,313.13,19765.0,299.9048,300.6889,298.2506,299.4171,19765.0
2020-06-04 10:30:00,312.96,313.71,312.36,312.8,5934.0,299.2546,299.9717,298.6809,299.1016,5934.0
2020-06-04 11:00:00,312.91,313.08,311.97,312.85,12285.0,299.2068,299.3693,298.3079,299.1494,12285.0
2020-06-04 11:30:00,312.87,313.0,310.71,311.67,13041.0,299.1685,299.2928,297.1031,298.0211,13041.0
2020-06-04 12:00:00,311.16,311.16,309.63,309.95,5545.0,297.5334,297.5334,296.0704,296.3764,5545.0
2020-06-04 12:30:00,309.16,310.19,308.7,310.08,6287.0,295.621,296.6059,295.1811,296.5007,6287.0
2020-06-04 13:00:00,309.61,312.12,309.57,310.66,5141.0,296.0513,298.4514,296.013,297.0553,5141.0
2020-06-04 13:30:00,310.58,312.44,310.43,312.16,7584.0,296.9788,298.7574,296.8354,298.4896,7584.0
2020-06-04 14:00:00,311.66,312.48,310.92,311.11,8335.0,298.0115,298.7956,297.3039,297.4856,8335.0
2020-06-04 14:30:00,310.93,311.36,310.05,310.49,15437.0,297.3135,297.7247,296.472,296.8928,15437.0
2020-06-04 15:00:00,310.21,310.22,307.85,308.53,11934.0,296.625,296.6346,294.3684,295.0186,11934.0
2020-06-04 15:30:00,308.74,311.46,308.6,311.3,26245.0,295.2194,297.8203,295.0855,297.6673,26245.0
2020-06-05 09:30:00,315.7,317.66,314.33,315.33,9024.0,301.8746,303.7488,300.5646,301.5208,9024.0
2020-06-05 10:00:00,315.72,316.65,313.72,315.43,7476.0,301.8937,302.783,299.9813,301.6164,7476.0
2020-06-05 10:30:00,315.39,315.51,313.75,314.2,8971.0,301.5782,301.6929,300.01,300.4403,8971.0
2020-06-05 11:00:00,314.13,316.54,314.06,316.02,8548.0,300.3733,302.6778,300.3064,302.1806,8548.0
2020-06-05 11:30:00,316.42,316.74,315.74,316.09,2498.0,302.5631,302.869,301.9128,302.2475,2498.0
2020-06-05 12:00:00,316.03,316.03,313.73,314.08,4323.0,302.1901,302.1901,299.9909,300.3255,4323.0
2020-06-05 12:30:00,314.21,315.31,314.21,314.81,3071.0,300.4498,301.5017,300.4498,301.0236,3071.0
2020-06-05 13:00:00,314.78,315.87,314.57,315.61,6703.0,300.9949,302.0371,300.7941,301.7885,6703.0
2020-06-05 13:30:00,315.5,316.77,315.06,316.68,4747.0,301.6833,302.8977,301.2626,302.8117,4747.0
2020-06-05 14:00:00,316.92,318.1,316.83,318.1,4549.0,303.0412,304.1695,302.9551,304.1695,4549.0
2020-06-05 14:30:00,318.12,318.55,317.37,317.44,6736.0,304.1886,304.5998,303.4715,303.5384,6736.0
2020-06-05 15:00:00,317.66,318.12,317.06,318.12,6177.0,303.7488,304.1886,303.175,304.1886,6177.0
2020-06-05 15:30:00,318.05,318.3,316.33,317.0,33262.0,304.1217,304.3607,302.477,303.1177,33262.0
2020-06-08 09:30:00,315.55,316.91,312.07,312.62,8604.0,301.7312,303.0316,298.4036,298.9295,8604.0
2020-06-08 10:00:00,312.27,312.95,311.7,312.95,3226.0,298.5948,299.245,298.0498,299.245,3226.0
2020-06-08 10:30:00,313.08,313.99,312.78,313.49,3752.0,299.3693,300.2395,299.0825,299.7614,3752.0
2020-06-08 11:00:00,313.12,313.52,312.32,312.8,4631.0,299.4076,299.7901,298.6426,299.1016,4631.0
2020-06-08 11:30:00,312.68,312.79,312.22,312.32,3047.0,298.9868,299.092,298.547,298.6426,3047.0
2020-06-08 12:00:00,312.16,312.16,311.19,311.95,3889.0,298.4896,298.4896,297.5621,298.2888,3889.0
2020-06-08 12:30:00,311.62,311.87,310.99,311.2,9251.0,297.9733,298.2123,297.3709,297.5717,9251.0
2020-06-08 13:00:00,311.06,311.39,310.4,310.83,11598.0,297.4378,297.7533,296.8067,297.2179,11598.0
2020-06-08 13:30:00,310.94,311.88,310.74,311.52,4538.0,297.323,298.2219,297.1318,297.8776,4538.0
2020-06-08 14:00:00,311.44,313.02,311.39,312.94,6524.0,297.8011,299.312,297.7533,299.2355,6524.0
2020-06-08 14:30:00,313.17,313.53,313.01,313.4,3677.0,299.4554,299.7996,299.3024,299.6753,3677.0
2020-06-08 15:00:00,313.4,314.73,313.4,314.46,5535.0,299.6753,300.9471,299.6753,300.6889,5535.0
2020-06-08 15:30:00,314.67,315.18,313.48,315.18,19898.0,300.8897,301.3774,299.7518,301.3774,19898.0
2020-06-09 09:30:00,309.56,309.56,301.55,303.42,23498.0,296.0035,296.0035,288.3443,290.1324,23498.0
2020-06-09 10:00:00,302.72,303.72,298.18,299.89,29297.0,289.463,290.4192,285.1218,286.757,29297.0
2020-06-09 10:30:00,300.03,300.85,298.52,299.62,26946.0,286.8908,287.6749,285.447,286.4988,26946.0
2020-06-09 11:00:00,299.62,300.49,299.06,299.37,8943.0,286.4988,287.3307,285.9633,286.2597,8943.0
2020-06-09 11:30:00,299.76,300.72,299.73,300.42,18390.0,286.6326,287.5506,286.604,287.2637,18390.0
2020-06-09 12:00:00,300.38,300.48,298.67,299.42,11401.0,287.2255,287.3211,285.5904,286.3075,11401.0
2020-06-09 12:30:00,299.13,300.19,298.56,300.11,21119.0,286.0302,287.0438,285.4852,286.9673,21119.0
2020-06-09 13:00:00,300.16,300.34,299.53,300.34,16725.0,287.0151,287.1872,286.4127,287.1872,16725.0
2020-06-09 13:30:00,300.2,303.42,300.2,303.11,15183.0,287.0534,290.1324,287.0534,289.8359,15183.0
2020-06-09 14:00:00,303.11,304.52,302.8,303.96,16937.0,289.8359,291.1842,289.5395,290.6487,16937.0
2020-06-09 14:30:00,304.13,305.65,303.96,304.83,17644.0,290.8113,292.2647,290.6487,291.4806,17644.0
2020-06-09 15:00:00,304.81,307.33,304.68,306.61,25247.0,291.4615,293.8711,291.3372,293.1827,25247.0
2020-06-09 15:30:00,306.54,306.74,304.33,304.89,75828.0,293.1157,293.307,291.0025,291.538,75828.0
2020-06-10 09:30:00,304.86,307.28,303.77,306.85,6891.0,291.5093,293.8233,290.467,293.4122,6891.0
2020-06-10 10:00:00,307.39,308.29,305.93,308.29,8460.0,293.9285,294.7891,292.5324,294.7891,8460.0
2020-06-10 10:30:00,308.03,310.54,307.38,307.88,8121.0,294.5405,296.9406,293.9189,294.397,8121.0
2020-06-10 11:00:00,307.81,310.81,307.81,310.13,12553.0,294.3301,297.1987,294.3301,296.5485,12553.0
2020-06-10 11:30:00,310.23,311.84,309.62,310.4,18737.0,296.6441,298.1836,296.0608,296.8067,18737.0
2020-06-10 12:00:00,309.98,310.04,308.85,309.12,3098.0,296.4051,296.4625,295.3246,295.5827,3098.0
2020-06-10 12:30:00,309.17,309.9,308.96,309.57,14629.0,295.6306,296.3286,295.4298,296.013,14629.0
2020-06-10 13:00:00,309.43,309.44,308.45,308.45,10776.0,295.8792,295.8887,294.9421,294.9421,10776.0
2020-06-10 13:30:00,308.66,308.66,306.68,306.74,5361.0,295.1429,295.1429,293.2496,293.307,5361.0
2020-06-10 14:00:00,305.95,309.56,304.81,308.77,5555.0,292.5516,296.0035,291.4615,295.2481,5555.0
2020-06-10 14:30:00,308.74,308.78,306.04,307.06,3900.0,295.2194,295.2576,292.6376,293.613,3900.0
2020-06-10 15:00:00,306.6,309.14,305.98,308.67,7214.0,293.1731,295.6019,292.5803,295.1525,7214.0
2020-06-10 15:30:00,308.78,309.22,305.85,305.85,23650.0,295.2576,295.6784,292.4559,292.4559,23650.0
2020-06-11 09:30:00,298.53,298.96,291.54,293.49,22642.0,285.4565,285.8677,278.7726,280.6372,22642.0
2020-06-11 10:00:00,294.01,294.01,290.5,291.71,25711.0,281.1345,281.1345,277.7782,278.9352,25711.0
2020-06-11 10:30:00,292.25,293.01,291.58,291.79,10976.0,279.4515,280.1782,278.8109,279.0117,10976.0
2020-06-11 11:00:00,291.73,293.26,291.24,292.57,5903.0,278.9543,280.4173,278.4858,279.7575,5903.0
2020-06-11 11:30:00,292.59,292.98,290.63,291.28,5573.0,279.7766,280.1496,277.9025,278.524,5573.0
2020-06-11 12:00:00,291.06,291.67,289.04,289.17,5738.0,278.3136,278.8969,276.3821,276.5064,5738.0
2020-06-11 12:30:00,290.15,291.47,288.61,289.03,5512.0,277.4435,278.7057,275.9709,276.3725,5512.0
2020-06-11 13:00:00,288.94,290.92,288.52,288.52,5345.0,276.2865,278.1798,275.8849,275.8849,5345.0
2020-06-11 13:30:00,288.39,288.82,287.64,288.45,4261.0,275.7606,276.1717,275.0434,275.8179,4261.0
2020-06-11 14:00:00,288.55,288.76,286.37,287.07,7085.0,275.9136,276.1144,273.829,274.4984,7085.0
2020-06-11 14:30:00,286.92,287.39,285.21,286.42,11668.0,274.3549,274.8044,272.7198,273.8768,11668.0
2020-06-11 15:00:00,285.94,287.49,284.17,284.17,14359.0,273.4179,274.9,271.7254,271.7254,14359.0
2020-06-11 15:30:00,284.13,286.78,283.56,284.2,46561.0,271.6871,274.2211,271.1421,271.7541,46561.0
2020-06-12 09:30:00,291.25,292.61,288.73,291.76,6915.0,278.4953,279.7958,276.0857,278.983,6915.0
2020-06-12 10:00:00,291.52,292.53,290.61,291.53,4714.0,278.7535,279.7193,277.8834,278.7631,4714.0
2020-06-12 10:30:00,290.96,291.6,287.11,287.12,6606.0,278.218,278.83,274.5366,274.5462,6606.0
2020-06-12 11:00:00,287.38,287.7,284.79,286.37,5588.0,274.7948,275.1008,272.3182,273.829,5588.0
2020-06-12 11:30:00,287.15,289.78,286.98,289.78,3330.0,274.5749,277.0897,274.4123,277.0897,3330.0
2020-06-12 12:00:00,290.02,290.19,288.42,288.42,5548.0,277.3192,277.4817,275.7893,275.7893,5548.0
2020-06-12 12:30:00,288.4,288.4,286.15,286.85,3444.0,275.7701,275.7701,273.6187,274.288,3444.0
2020-06-12 13:00:00,286.86,287.01,283.69,283.75,4012.0,274.2976,274.441,271.2664,271.3238,4012.0
2020-06-12 13:30:00,283.75,283.84,280.7,280.7,6027.0,271.3238,271.4098,268.4073,268.4073,6027.0
2020-06-12 14:00:00,280.44,283.24,280.44,283.11,4802.0,268.1587,270.8361,268.1587,270.7118,4802.0
2020-06-12 14:30:00,283.17,285.67,282.75,284.7,9648.0,270.7692,273.1597,270.3676,272.2322,9648.0
2020-06-12 15:00:00,284.72,285.91,282.38,282.5,9467.0,272.2513,273.3892,270.0138,270.1285,9467.0
2020-06-12 15:30:00,282.62,288.34,282.5,286.98,21086.0,270.2433,275.7128,270.1285,274.4123,21086.0
2020-06-15 09:30:00,281.53,286.08,279.01,286.08,6419.0,269.201,273.5517,266.7913,273.5517,6419.0
2020-06-15 10:00:00,285.26,288.11,285.01,285.69,8165.0,272.7676,275.4928,272.5286,273.1788,8165.0
2020-06-15 10:30:00,285.37,288.56,284.98,287.66,4460.0,272.8728,275.9231,272.4999,275.0625,4460.0
2020-06-15 11:00:00,287.2,290.93,286.71,290.93,11358.0,274.6227,278.1893,274.1541,278.1893,11358.0
2020-06-15 11:30:00,290.44,290.7,288.79,289.93,9540.0,277.7208,277.9694,276.1431,277.2331,9540.0
2020-06-15 12:00:00,289.71,291.44,289.7,290.71,4394.0,277.0228,278.677,277.0132,277.979,4394.0
2020-06-15 12:30:00,290.53,291.89,290.04,291.89,8405.0,277.8069,279.1073,277.3383,279.1073,8405.0
2020-06-15 13:00:00,291.69,292.5,291.29,291.41,5374.0,278.9161,279.6906,278.5336,278.6483,5374.0
2020-06-15 13:30:00,291.32,292.08,288.4,288.86,22970.0,278.5623,279.289,275.7701,276.21,22970.0
2020-06-15 14:00:00,288.94,293.68,288.81,293.68,19413.0,276.2865,280.8189,276.1622,280.8189,19413.0
2020-06-15 14:30:00,293.62,293.63,292.48,293.28,6326.0,280.7615,280.7711,279.6715,280.4364,6326.0
2020-06-15 15:00:00,293.29,294.23,292.94,293.8,14912.0,280.446,281.3448,280.1113,280.9337,14912.0
2020-06-15 15:30:00,293.86,294.82,292.21,294.8,37710.0,280.991,281.909,279.4133,281.8899,37710.0
2020-06-16 09:30:00,302.77,302.9,298.7,299.75,20687.0,289.5108,289.6351,285.6191,286.6231,20687.0
2020-06-16 10:00:00,299.52,300.14,297.54,298.79,23214.0,286.4032,286.996,284.5099,285.7051,23214.0
2020-06-16 10:30:00,299.52,299.52,295.49,295.49,5973.0,286.4032,286.4032,282.5496,282.5496,5973.0
2020-06-16 11:00:00,293.62,297.81,293.62,297.13,4633.0,280.7615,284.768,280.7615,284.1178,4633.0
2020-06-16 11:30:00,297.42,298.84,296.94,296.94,2398.0,284.3951,285.7529,283.9361,283.9361,2398.0
2020-06-16 12:00:00,297.46,297.46,295.4,297.4,4400.0,284.4334,284.4334,282.4636,284.376,4400.0
2020-06-16 12:30:00,297.74,299.43,297.74,298.41,3414.0,284.7011,286.3171,284.7011,285.3418,3414.0
2020-06-16 13:00:00,299.13,299.13,297.49,298.05,5514.0,286.0302,286.0302,284.4621,284.9975,5514.0
2020-06-16 13:30:00,297.85,297.85,296.24,297.56,3977.0,284.8063,284.8063,283.2668,284.529,3977.0
2020-06-16 14:00:00,297.97,298.58,296.41,296.9,3866.0,284.921,285.5043,283.4294,283.8979,3866.0
2020-06-16 14:30:00,297.67,298.54,297.07,297.33,6192.0,284.6342,285.4661,284.0605,284.3091,6192.0
2020-06-16 15:00:00,297.57,297.88,294.61,296.03,14133.0,284.5386,284.835,281.7082,283.066,14133.0
2020-06-16 15:30:00,295.79,296.62,295.06,296.11,27458.0,282.8365,283.6302,282.1385,283.1425,27458.0
2020-06-17 09:30:00,298.12,298.54,296.62,296.83,5363.0,285.0645,285.4661,283.6302,283.831,5363.0
2020-06-17 10:00:00,297.66,297.66,295.28,296.04,1677.0,284.6246,284.6246,282.3488,283.0756,1677.0
2020-06-17 10:30:00,295.66,297.7,295.65,297.44,1344.0,282.7122,284.6629,282.7026,284.4142,1344.0
2020-06-17 11:00:00,297.75,299.21,297.75,298.31,4799.0,284.7107,286.1067,284.7107,285.2461,4799.0
2020-06-17 11:30:00,298.16,300.66,298.16,300.66,6923.0,285.1027,287.4932,285.1027,287.4932,6923.0
2020-06-17 12:00:00,300.84,301.38,300.67,301.33,4595.0,287.6654,288.1817,287.5028,288.1339,4595.0
2020-06-17 12:30:00,301.36,302.01,301.35,301.56,1502.0,288.1626,288.7841,288.153,288.3538,1502.0
2020-06-17 13:00:00,301.34,301.74,300.93,301.01,4061.0,288.1435,288.5259,287.7514,287.8279,4061.0
2020-06-17 13:30:00,301.13,301.32,300.39,300.8,3105.0,287.9427,288.1243,287.2351,287.6271,3105.0
2020-06-17 14:00:00,300.26,300.8,299.78,300.26,3901.0,287.1108,287.6271,286.6518,287.1108,3901.0
2020-06-17 14:30:00,300.26,300.66,300.07,300.1,2089.0,287.1108,287.4932,286.9291,286.9578,2089.0
2020-06-17 15:00:00,299.38,299.92,298.97,299.92,7713.0,286.2693,286.7856,285.8772,286.7856,7713.0
2020-06-17 15:30:00,299.92,300.73,299.28,300.22,24719.0,286.7856,287.5602,286.1737,287.0725,24719.0
2020-06-18 09:30:00,298.91,300.71,298.69,300.53,4037.0,285.8199,287.541,285.6095,287.3689,4037.0
2020-06-18 10:00:00,300.53,301.91,300.37,300.69,7674.0,287.3689,288.6885,287.2159,287.5219,7674.0
2020-06-18 10:30:00,301.06,302.25,301.05,302.0,3340.0,287.8757,289.0136,287.8662,288.7746,3340.0
2020-06-18 11:00:00,302.68,302.77,301.62,301.65,2400.0,289.4248,289.5108,288.4112,288.4399,2400.0
2020-06-18 11:30:00,301.5,301.5,300.13,300.36,3261.0,288.2964,288.2964,286.9864,287.2064,3261.0
2020-06-18 12:00:00,300.61,301.86,300.06,301.39,3696.0,287.4454,288.6407,286.9195,288.1913,3696.0
2020-06-18 12:30:00,301.09,301.48,300.21,301.38,2447.0,287.9044,288.2773,287.0629,288.1817,2447.0
2020-06-18 13:00:00,301.55,302.31,301.36,302.31,2914.0,288.3443,289.071,288.1626,289.071,2914.0
2020-06-18 13:30:00,302.42,302.69,302.21,302.46,2166.0,289.1762,289.4343,288.9754,289.2144,2166.0
2020-06-18 14:00:00,302.58,302.58,300.36,301.51,3032.0,289.3292,289.3292,287.2064,288.306,3032.0
2020-06-18 14:30:00,301.89,301.9,301.3,301.3,2718.0,288.6694,288.6789,288.1052,288.1052,2718.0
2020-06-18 15:00:00,301.13,301.13,300.21,301.09,3533.0,287.9427,287.9427,287.0629,287.9044,3533.0
2020-06-18 15:30:00,301.4,301.89,300.83,301.43,27330.0,288.2008,288.6694,287.6558,288.2295,27330.0
2020-06-19 09:30:00,305.38,306.98,303.38,305.56,32347.0,292.0065,293.5365,290.0941,292.1786,32347.0
2020-06-19 10:00:00,305.21,305.5,304.32,305.41,1589.0,291.844,292.1213,290.993,292.0352,1589.0
2020-06-19 10:30:00,305.33,306.42,304.82,305.34,5378.0,291.9587,293.001,291.4711,291.9683,5378.0
2020-06-19 11:00:00,305.34,307.88,305.29,306.48,7171.0,291.9683,294.397,291.9205,293.0584,7171.0
2020-06-19 11:30:00,306.43,306.7,304.98,305.35,7664.0,293.0105,293.2687,291.624,291.9778,7664.0
2020-06-19 12:00:00,305.0,305.24,302.24,303.61,10235.0,291.6432,291.8727,289.004,290.314,10235.0
2020-06-19 12:30:00,303.16,303.86,302.45,303.86,11459.0,289.8838,290.5531,289.2048,290.5531,11459.0
2020-06-19 13:00:00,303.41,303.6,301.46,302.51,13848.0,290.1228,290.3045,288.2582,289.2622,13848.0
2020-06-19 13:30:00,302.43,303.69,301.38,301.9,5602.0,289.1857,290.3905,288.1817,288.6789,5602.0
2020-06-19 14:00:00,301.97,302.87,301.82,301.91,6636.0,288.7459,289.6065,288.6024,288.6885,6636.0
2020-06-19 14:30:00,301.61,303.52,301.54,302.99,15310.0,288.4016,290.228,288.3347,289.7212,15310.0
2020-06-19 15:00:00,302.55,304.32,302.55,303.91,10159.0,289.3005,290.993,289.3005,290.6009,10159.0
2020-06-19 15:30:00,303.8,304.88,303.25,303.83,30312.0,290.4957,291.5284,289.9698,290.5244,30312.0
2020-06-22 09:30:00,302.87,306.3,302.03,306.2,8624.0,289.6065,292.8862,288.8032,292.7906,8624.0
2020-06-22 10:00:00,306.26,307.3,305.59,306.51,3950.0,292.848,293.8424,292.2073,293.087,3950.0
2020-06-22 10:30:00,306.62,306.81,305.14,305.42,11606.0,293.1922,293.3739,291.777,292.0448,11606.0
2020-06-22 11:00:00,305.25,307.79,304.99,307.79,4906.0,291.8822,294.311,291.6336,294.311,4906.0
2020-06-22 11:30:00,307.43,308.43,306.72,308.18,4875.0,293.9668,294.923,293.2878,294.6839,4875.0
2020-06-22 12:00:00,308.25,310.54,308.24,310.51,29615.0,294.7508,296.9406,294.7413,296.9119,29615.0
2020-06-22 12:30:00,310.46,310.68,309.09,309.09,5180.0,296.8641,297.0744,295.5541,295.5541,5180.0
2020-06-22 13:00:00,309.02,309.92,308.76,308.85,4457.0,295.4871,296.3477,295.2385,295.3246,4457.0
2020-06-22 13:30:00,308.77,309.25,308.34,308.35,5932.0,295.2481,295.7071,294.8369,294.8465,5932.0
2020-06-22 14:00:00,308.31,310.26,307.63,309.87,9426.0,294.8082,296.6728,294.158,296.2999,9426.0
2020-06-22 14:30:00,309.97,310.54,309.48,309.99,7490.0,296.3955,296.9406,295.927,296.4146,7490.0
2020-06-22 15:00:00,309.94,310.3,308.41,309.16,12244.0,296.3668,296.7111,294.9038,295.621,12244.0
2020-06-22 15:30:00,309.11,309.41,308.82,309.0,32393.0,295.5732,295.86,295.2959,295.468,32393.0
2020-06-23 09:30:00,313.16,313.16,308.84,309.04,3579.0,299.4458,299.4458,295.315,295.5062,3579.0
2020-06-23 10:00:00,308.32,310.8,307.69,309.63,12083.0,294.8178,297.1892,294.2154,296.0704,12083.0
2020-06-23 10:30:00,309.25,310.58,308.15,309.04,17949.0,295.7071,296.9788,294.6552,295.5062,17949.0
2020-06-23 11:00:00,308.75,309.87,308.75,309.73,4613.0,295.2289,296.2999,295.2289,296.166,4613.0
2020-06-23 11:30:00,309.34,309.74,308.6,309.37,9243.0,295.7931,296.1756,295.0855,295.8218,9243.0
2020-06-23 12:00:00,309.21,309.5,308.51,308.62,11451.0,295.6688,295.9461,294.9995,295.1046,11451.0
2020-06-23 12:30:00,308.62,309.14,308.08,309.06,11216.0,295.1046,295.6019,294.5883,295.5254,11216.0
2020-06-23 13:00:00,308.75,309.5,308.69,309.4,4207.0,295.2289,295.9461,295.1716,295.8505,4207.0
2020-06-23 13:30:00,309.48,310.48,309.47,310.19,6612.0,295.927,296.8832,295.9174,296.6059,6612.0
2020-06-23 14:00:00,309.88,310.19,309.22,309.33,12748.0,296.3095,296.6059,295.6784,295.7835,12748.0
2020-06-23 14:30:00,309.31,309.72,308.59,309.14,19882.0,295.7644,296.1565,295.076,295.6019,19882.0
2020-06-23 15:00:00,308.81,308.85,307.76,307.92,16765.0,295.2863,295.3246,294.2823,294.4353,16765.0
2020-06-23 15:30:00,307.86,308.24,305.62,306.03,33366.0,294.3779,294.7413,292.236,292.6281,33366.0
2020-06-24 09:30:00,302.93,304.97,301.15,302.85,13303.0,289.6638,291.6145,287.9618,289.5873,13303.0
2020-06-24 10:00:00,302.39,304.24,302.14,303.51,7218.0,289.1475,290.9165,288.9084,290.2184,7218.0
2020-06-24 10:30:00,303.5,303.86,301.79,302.07,13179.0,290.2089,290.5531,288.5737,288.8415,13179.0
2020-06-24 11:00:00,302.11,302.11,299.21,299.5,6598.0,288.8797,288.8797,286.1067,286.384,6598.0
2020-06-24 11:30:00,299.54,300.51,298.65,299.9,25330.0,286.4223,287.3498,285.5713,286.7665,25330.0
2020-06-24 12:00:00,300.32,301.72,299.6,300.79,23368.0,287.1681,288.5068,286.4797,287.6175,23368.0
2020-06-24 12:30:00,300.69,301.97,300.32,301.97,12414.0,287.5219,288.7459,287.1681,288.7459,12414.0
2020-06-24 13:00:00,301.87,302.2,298.11,298.23,13076.0,288.6502,288.9658,285.0549,285.1697,13076.0
2020-06-24 13:30:00,298.58,298.65,297.02,297.02,8151.0,285.5043,285.5713,284.0126,284.0126,8151.0
2020-06-24 14:00:00,297.2,297.77,296.0,297.76,8354.0,284.1848,284.7298,283.0373,284.7202,8354.0
2020-06-24 14:30:00,297.57,297.77,295.51,296.08,10908.0,284.5386,284.7298,282.5688,283.1138,10908.0
2020-06-24 15:00:00,296.08,297.89,295.85,297.32,12377.0,283.1138,284.8445,282.8939,284.2995,12377.0
2020-06-24 15:30:00,297.41,299.31,297.11,297.18,53522.0,284.3856,286.2024,284.0987,284.1656,53522.0
2020-06-25 09:30:00,319.23,323.0,309.65,319.3,83873.0,305.25,308.8549,296.0895,305.3169,83873.0
2020-06-25 10:00:00,319.64,326.03,317.3,326.03,62966.0,305.642,311.7522,303.4045,311.7522,62966.0
2020-06-25 10:30:00,324.81,326.85,321.26,326.85,28736.0,310.5856,312.5363,307.1911,312.5363,28736.0
2020-06-25 11:00:00,326.21,335.79,324.47,335.73,46308.0,311.9243,321.0848,310.2605,321.0274,46308.0
2020-06-25 11:30:00,335.79,342.9,331.09,337.5,82675.0,321.0848,327.8834,316.5906,322.7199,82675.0
2020-06-25 12:00:00,337.37,341.45,337.37,339.81,18243.0,322.5956,326.4969,322.5956,324.9287,18243.0
2020-06-25 12:30:00,339.59,340.96,339.58,340.5,14283.0,324.7184,326.0284,324.7088,325.5885,14283.0
2020-06-25 13:00:00,340.53,341.79,339.36,340.81,21936.0,325.6172,326.822,324.4984,325.885,21936.0
2020-06-25 13:30:00,340.81,341.68,339.48,341.0,14651.0,325.885,326.7169,324.6132,326.0666,14651.0
2020-06-25 14:00:00,341.0,342.49,337.57,338.67,21161.0,326.0666,327.4914,322.7868,323.8387,21161.0
2020-06-25 14:30:00,338.73,340.38,337.24,338.04,33622.0,323.896,325.4738,322.4713,323.2363,33622.0
2020-06-25 15:00:00,338.04,341.83,337.79,341.44,33637.0,323.2363,326.8603,322.9972,326.4874,33637.0
2020-06-25 15:30:00,341.42,343.78,339.88,342.16,102560.0,326.4682,328.7249,324.9957,327.1758,102560.0
2020-06-26 09:30:00,337.29,338.0,330.18,333.82,52438.0,322.5191,323.198,315.7205,319.2011,52438.0
2020-06-26 10:00:00,334.73,336.0,325.21,329.0,48658.0,320.0712,321.2856,310.9681,314.5921,48658.0
2020-06-26 10:30:00,328.78,331.01,328.75,329.54,22392.0,314.3818,316.5141,314.3531,315.1085,22392.0
2020-06-26 11:00:00,330.08,332.98,330.08,331.07,12821.0,315.6248,318.3978,315.6248,316.5715,12821.0
2020-06-26 11:30:00,330.97,333.49,330.97,333.49,10967.0,316.4759,318.8855,316.4759,318.8855,10967.0
2020-06-26 12:00:00,333.2,333.2,330.41,332.18,11098.0,318.6082,318.6082,315.9404,317.6329,11098.0
2020-06-26 12:30:00,332.04,332.21,330.47,331.49,7423.0,317.499,317.6616,315.9978,316.9731,7423.0
2020-06-26 13:00:00,331.9,332.87,331.89,332.87,6413.0,317.3651,318.2927,317.3556,318.2927,6413.0
2020-06-26 13:30:00,333.1,335.43,333.01,335.32,24686.0,318.5126,320.7406,318.4265,320.6354,24686.0
2020-06-26 14:00:00,335.05,335.08,329.45,329.86,19137.0,320.3772,320.4059,315.0224,315.4145,19137.0
2020-06-26 14:30:00,329.65,331.13,329.44,329.61,24022.0,315.2137,316.6289,315.0129,315.1754,24022.0
2020-06-26 15:00:00,329.75,330.71,329.72,330.27,19491.0,315.3093,316.2273,315.2806,315.8065,19491.0
2020-06-26 15:30:00,330.27,333.18,328.68,328.76,53391.0,315.8065,318.5891,314.2862,314.3627,53391.0
2020-06-29 09:30:00,330.7,332.92,325.62,327.05,16057.0,316.2177,318.3405,311.3602,312.7275,16057.0
2020-06-29 10:00:00,327.3,330.0,327.29,329.44,6626.0,312.9666,315.5484,312.957,315.0129,6626.0
2020-06-29 10:30:00,329.46,330.66,328.8,330.19,8625.0,315.032,316.1794,314.4009,315.73,8625.0
2020-06-29 11:00:00,330.5,332.9,330.02,332.32,7900.0,316.0265,318.3214,315.5675,317.7668,7900.0
2020-06-29 11:30:00,332.6,333.01,332.29,332.94,3254.0,318.0345,318.4265,317.7381,318.3596,3254.0
2020-06-29 12:00:00,333.23,333.31,332.46,332.85,4091.0,318.6369,318.7134,317.9006,318.2735,4091.0
2020-06-29 12:30:00,333.36,333.36,331.1,331.39,6741.0,318.7612,318.7612,316.6002,316.8775,6741.0
2020-06-29 13:00:00,330.93,331.2,329.59,330.49,4216.0,316.4376,316.6958,315.1563,316.0169,4216.0
2020-06-29 13:30:00,330.22,331.61,330.03,330.75,10957.0,315.7587,317.0878,315.577,316.2655,10957.0
2020-06-29 14:00:00,330.45,330.45,329.18,330.09,6473.0,315.9786,315.9786,314.7643,315.6344,6473.0
2020-06-29 14:30:00,329.89,330.02,326.43,327.06,8718.0,315.4432,315.5675,312.1347,312.7371,8718.0
2020-06-29 15:00:00,326.88,327.5,326.13,327.18,12374.0,312.565,313.1578,311.8478,312.8518,12374.0
2020-06-29 15:30:00,327.41,327.82,325.14,327.1,34699.0,313.0718,313.4638,310.9012,312.7754,34699.0
2020-06-30 09:30:00,327.47,331.24,325.52,329.62,6710.0,313.1291,316.734,311.2645,315.185,6710.0
2020-06-30 10:00:00,329.24,330.41,327.24,327.54,8037.0,314.8216,315.9404,312.9092,313.1961,8037.0
2020-06-30 10:30:00,326.96,326.96,325.32,326.63,6027.0,312.6415,312.6415,311.0733,312.3259,6027.0
2020-06-30 11:00:00,326.66,327.95,326.46,327.26,7415.0,312.3546,313.5881,312.1634,312.9283,7415.0
2020-06-30 11:30:00,327.34,328.63,327.03,328.42,8169.0,313.0048,314.2383,312.7084,314.0375,8169.0
2020-06-30 12:00:00,328.37,328.37,327.06,327.28,11280.0,313.9897,313.9897,312.7371,312.9475,11280.0
2020-06-30 12:30:00,327.14,327.62,325.39,325.9,11967.0,312.8136,313.2726,311.1402,311.6279,11967.0
2020-06-30 13:00:00,325.91,326.49,325.43,326.44,8080.0,311.6375,312.1921,311.1785,312.1443,8080.0
2020-06-30 13:30:00,326.49,326.65,325.95,326.55,9207.0,312.1921,312.3451,311.6757,312.2494,9207.0
2020-06-30 14:00:00,326.37,327.48,325.96,327.44,11476.0,312.0773,313.1387,311.6853,313.1005,11476.0
2020-06-30 14:30:00,327.14,327.72,326.69,327.49,10609.0,312.8136,313.3682,312.3833,313.1483,10609.0
2020-06-30 15:00:00,327.3,327.54,326.27,326.74,12163.0,312.9666,313.1961,311.9817,312.4311,12163.0
2020-06-30 15:30:00,326.83,329.57,326.52,328.46,54374.0,312.5172,315.1372,312.2208,314.0758,54374.0
2020-07-01 09:30:00,330.23,331.39,328.33,329.78,15573.0,315.7683,316.8775,313.9515,315.338,15573.0
2020-07-01 10:00:00,330.84,331.67,330.45,331.49,4931.0,316.3516,317.1452,315.9786,316.9731,4931.0
2020-07-01 10:30:00,331.8,333.47,331.61,332.89,7266.0,317.2695,318.8664,317.0878,318.3118,7266.0
2020-07-01 11:00:00,332.53,333.48,332.05,332.53,4818.0,317.9676,318.876,317.5086,317.9676,4818.0
2020-07-01 11:30:00,332.4,334.33,332.12,334.14,3136.0,317.8432,319.6887,317.5755,319.507,3136.0
2020-07-01 12:00:00,333.45,334.38,333.14,334.25,8163.0,318.8473,319.7365,318.5508,319.6122,8163.0
2020-07-01 12:30:00,334.25,334.36,332.67,332.67,4907.0,319.6122,319.7174,318.1014,318.1014,4907.0
2020-07-01 13:00:00,332.65,334.27,332.55,334.27,6358.0,318.0823,319.6314,317.9867,319.6314,6358.0
2020-07-01 13:30:00,334.45,334.79,333.83,334.64,5234.0,319.8035,320.1286,319.2106,319.9852,5234.0
2020-07-01 14:00:00,334.96,335.0,334.12,334.51,7067.0,320.2911,320.3294,319.4879,319.8608,7067.0
2020-07-01 14:30:00,334.54,335.7,334.21,335.33,7024.0,319.8895,320.9987,319.574,320.6449,7024.0
2020-07-01 15:00:00,335.61,336.47,335.21,336.22,6129.0,320.9127,321.735,320.5302,321.496,6129.0
2020-07-01 15:30:00,336.35,336.59,333.5,333.81,26506.0,321.6203,321.8498,318.8951,319.1915,26506.0
2020-07-02 09:30:00,335.13,338.16,335.13,338.16,11378.0,320.4537,323.351,320.4537,323.351,11378.0
2020-07-02 10:00:00,338.53,339.6,336.23,336.43,6414.0,323.7048,324.7279,321.5055,321.6968,6414.0
2020-07-02 10:30:00,336.44,337.86,336.36,337.11,4547.0,321.7063,323.0641,321.6298,322.347,4547.0
2020-07-02 11:00:00,336.99,336.99,335.31,336.78,1908.0,322.2322,322.2322,320.6258,322.0314,1908.0
2020-07-02 11:30:00,337.21,338.36,336.98,338.36,3622.0,322.4426,323.5422,322.2227,323.5422,3622.0
2020-07-02 12:00:00,338.34,338.35,336.9,337.61,2322.0,323.5231,323.5327,322.1462,322.8251,2322.0
2020-07-02 12:30:00,337.52,337.87,337.02,337.68,8225.0,322.739,323.0737,322.2609,322.892,8225.0
2020-07-02 13:00:00,337.71,337.79,337.3,337.43,1106.0,322.9207,322.9972,322.5287,322.653,1106.0
2020-07-02 13:30:00,337.2,338.88,337.12,337.88,2668.0,322.433,324.0395,322.3565,323.0833,2668.0
2020-07-02 14:00:00,337.42,337.62,336.85,337.2,2157.0,322.6434,322.8346,322.0984,322.433,2157.0
2020-07-02 14:30:00,337.47,338.43,337.36,338.43,4846.0,322.6912,323.6092,322.586,323.6092,4846.0
2020-07-02 15:00:00,338.12,338.12,336.41,336.41,5289.0,323.3128,323.3128,321.6776,321.6776,5289.0
2020-07-02 15:30:00,336.8,336.81,335.22,335.73,20955.0,322.0506,322.0601,320.5398,321.0274,20955.0
2020-07-06 09:30:00,339.07,340.85,337.96,338.6,13641.0,324.2211,325.9232,323.1598,323.7717,13641.0
2020-07-06 10:00:00,340.0,342.15,340.0,341.4,6697.0,325.1104,327.1663,325.1104,326.4491,6697.0
2020-07-06 10:30:00,341.07,342.11,340.85,341.58,6092.0,326.1336,327.128,325.9232,326.6212,6092.0
2020-07-06 11:00:00,341.77,343.14,341.35,343.14,5428.0,326.8029,328.1129,326.4013,328.1129,5428.0
2020-07-06 11:30:00,342.94,343.09,341.35,341.47,5184.0,327.9217,328.0651,326.4013,326.516,5184.0
2020-07-06 12:00:00,341.62,341.62,339.61,339.83,2855.0,326.6595,326.6595,324.7375,324.9479,2855.0
2020-07-06 12:30:00,339.55,340.85,339.13,340.57,6920.0,324.6801,325.9232,324.2785,325.6555,6920.0
2020-07-06 13:00:00,340.5,341.7,340.28,340.57,4416.0,325.5885,326.736,325.3782,325.6555,4416.0
2020-07-06 13:30:00,340.78,341.63,340.06,340.4,4437.0,325.8563,326.669,325.1678,325.4929,4437.0
2020-07-06 14:00:00,340.22,340.22,338.87,339.66,3447.0,325.3208,325.3208,324.0299,324.7853,3447.0
2020-07-06 14:30:00,339.68,340.27,338.53,338.89,6071.0,324.8044,325.3686,323.7048,324.049,6071.0
2020-07-06 15:00:00,338.77,339.49,338.01,339.05,6429.0,323.9343,324.6228,323.2076,324.202,6429.0
2020-07-06 15:30:00,339.01,340.12,338.48,338.77,29205.0,324.1638,325.2252,323.657,323.9343,29205.0
2020-07-07 09:30:00,336.0,339.0,335.2,338.62,5979.0,321.2856,324.1542,320.5206,323.7909,5979.0
2020-07-07 10:00:00,338.67,341.55,338.67,341.55,2433.0,323.8387,326.5925,323.8387,326.5925,2433.0
2020-07-07 10:30:00,341.6,342.97,340.11,342.01,8683.0,326.6404,327.9504,325.2156,327.0324,8683.0
2020-07-07 11:00:00,341.95,343.0,341.93,342.38,4837.0,326.975,327.979,326.9559,327.3862,4837.0
2020-07-07 11:30:00,342.38,342.62,340.33,340.6,13538.0,327.3862,327.6157,325.426,325.6841,13538.0
2020-07-07 12:00:00,340.42,341.29,339.61,340.62,10857.0,325.512,326.3439,324.7375,325.7033,10857.0
2020-07-07 12:30:00,340.71,341.13,340.43,340.65,1528.0,325.7893,326.1909,325.5216,325.732,1528.0
2020-07-07 13:00:00,341.53,342.66,341.26,342.66,3523.0,326.5734,327.6539,326.3152,327.6539,3523.0
2020-07-07 13:30:00,342.37,343.31,342.12,342.28,2297.0,327.3766,328.2755,327.1376,327.2906,2297.0
2020-07-07 14:00:00,342.01,343.15,341.65,342.93,2810.0,327.0324,328.1225,326.6882,327.9121,2810.0
2020-07-07 14:30:00,342.91,343.11,342.28,342.72,5612.0,327.893,328.0842,327.2906,327.7113,5612.0
2020-07-07 15:00:00,342.66,343.09,342.19,342.94,13104.0,327.6539,328.0651,327.2045,327.9217,13104.0
2020-07-07 15:30:00,343.24,343.29,340.88,340.9,37079.0,328.2085,328.2563,325.9519,325.971,37079.0
2020-07-08 09:30:00,344.42,349.73,343.5,348.75,9896.0,329.3369,334.4143,328.4571,333.4772,9896.0
2020-07-08 10:00:00,348.74,349.51,347.65,349.36,4090.0,333.4677,334.204,332.4254,334.0605,4090.0
2020-07-08 10:30:00,349.34,350.0,349.11,349.42,7019.0,334.0414,334.6725,333.8215,334.1179,7019.0
2020-07-08 11:00:00,349.68,349.72,348.09,349.08,5885.0,334.3665,334.4048,332.8461,333.7928,5885.0
2020-07-08 11:30:00,350.06,350.92,349.37,350.55,3976.0,334.7299,335.5522,334.0701,335.1984,3976.0
2020-07-08 12:00:00,350.36,350.69,349.97,350.41,5341.0,335.0167,335.3323,334.6438,335.0645,5341.0
2020-07-08 12:30:00,350.57,350.57,349.53,349.53,4005.0,335.2175,335.2175,334.2231,334.2231,4005.0
2020-07-08 13:00:00,349.74,350.5,348.01,348.25,12341.0,334.4239,335.1506,332.7696,332.9991,12341.0
2020-07-08 13:30:00,348.52,349.45,348.16,348.16,4991.0,333.2573,334.1466,332.9131,332.9131,4991.0
2020-07-08 14:00:00,348.13,348.58,347.27,347.89,4631.0,332.8844,333.3147,332.062,332.6549,4631.0
2020-07-08 14:30:00,347.93,347.93,346.88,347.34,4970.0,332.6931,332.6931,331.6891,332.129,4970.0
2020-07-08 15:00:00,347.8,347.91,347.3,347.83,9621.0,332.5688,332.674,332.0907,332.5975,9621.0
2020-07-08 15:30:00,347.62,349.46,347.23,349.32,31827.0,332.3967,334.1561,332.0238,334.0223,31827.0
2020-07-09 09:30:00,348.8,350.28,348.12,350.11,8502.0,333.525,334.9402,332.8748,334.7777,8502.0
2020-07-09 10:00:00,350.53,350.75,349.5,350.17,5959.0,335.1793,335.3896,334.1944,334.835,5959.0
2020-07-09 10:30:00,350.2,350.55,346.69,347.09,12888.0,334.8637,335.1984,331.5074,331.8899,12888.0
2020-07-09 11:00:00,346.2,348.09,345.69,347.46,4831.0,331.0389,332.8461,330.5512,332.2437,4831.0
2020-07-09 11:30:00,347.2,347.3,346.54,346.87,1844.0,331.9951,332.0907,331.364,331.6796,1844.0
2020-07-09 12:00:00,347.22,347.34,346.08,346.08,7177.0,332.0142,332.129,330.9242,330.9242,7177.0
2020-07-09 12:30:00,346.48,347.1,345.91,346.93,15725.0,331.3066,331.8995,330.7616,331.7369,15725.0
2020-07-09 13:00:00,346.54,347.22,346.36,347.07,5936.0,331.364,332.0142,331.1919,331.8708,5936.0
2020-07-09 13:30:00,347.02,347.2,345.49,345.49,2416.0,331.823,331.9951,330.36,330.36,2416.0
2020-07-09 14:00:00,345.68,347.29,345.68,347.29,3972.0,330.5417,332.0812,330.5417,332.0812,3972.0
2020-07-09 14:30:00,347.16,348.02,346.74,348.02,3519.0,331.9569,332.7792,331.5553,332.7792,3519.0
2020-07-09 15:00:00,347.91,348.13,346.22,346.64,3789.0,332.674,332.8844,331.058,331.4596,3789.0
2020-07-09 15:30:00,346.01,347.82,345.83,347.2,12353.0,330.8572,332.588,330.6851,331.9951,12353.0
2020-07-10 09:30:00,348.39,348.39,345.7,345.7,4482.0,333.133,333.133,330.5608,330.5608,4482.0
2020-07-10 10:00:00,345.53,347.0,344.6,346.49,3377.0,330.3982,331.8039,329.509,331.3162,3377.0
2020-07-10 10:30:00,347.96,349.21,347.31,348.26,4077.0,332.7218,333.9171,332.1003,333.0087,4077.0
2020-07-10 11:00:00,348.07,348.4,346.47,346.47,9685.0,332.827,333.1426,331.2971,331.2971,9685.0
2020-07-10 11:30:00,346.48,347.3,345.88,346.86,6710.0,331.3066,332.0907,330.7329,331.67,6710.0
2020-07-10 12:00:00,346.63,348.9,346.63,347.91,8292.0,331.4501,333.6207,331.4501,332.674,8292.0
2020-07-10 12:30:00,348.04,349.83,347.88,349.26,1900.0,332.7983,334.5099,332.6453,333.9649,1900.0
2020-07-10 13:00:00,349.03,350.17,348.88,350.06,3741.0,333.745,334.835,333.6015,334.7299,3741.0
2020-07-10 13:30:00,350.26,350.61,349.62,349.62,2305.0,334.9211,335.2558,334.3091,334.3091,2305.0
2020-07-10 14:00:00,350.04,350.41,349.07,349.99,4140.0,334.7107,335.0645,333.7832,334.6629,4140.0
2020-07-10 14:30:00,350.14,351.28,350.14,351.28,6606.0,334.8064,335.8964,334.8064,335.8964,6606.0
2020-07-10 15:00:00,351.36,351.96,351.26,351.71,5968.0,335.9729,336.5467,335.8773,336.3076,5968.0
2020-07-10 15:30:00,351.87,351.89,350.19,350.97,24400.0,336.4606,336.4797,334.8542,335.6,24400.0
2020-07-13 09:30:00,355.0,356.94,354.36,355.3,7228.0,339.4535,341.3086,338.8416,339.7404,7228.0
2020-07-13 10:00:00,354.82,355.0,352.75,354.66,3299.0,339.2814,339.4535,337.3021,339.1284,3299.0
2020-07-13 10:30:00,355.0,356.78,354.41,356.31,4183.0,339.4535,341.1556,338.8894,340.7062,4183.0
2020-07-13 11:00:00,356.37,357.21,356.35,356.72,3400.0,340.7635,341.5667,340.7444,341.0982,3400.0
2020-07-13 11:30:00,356.94,356.94,354.99,355.17,2311.0,341.3086,341.3086,339.444,339.6161,2311.0
2020-07-13 12:00:00,355.75,355.75,354.58,354.93,2777.0,340.1707,340.1707,339.0519,339.3866,2777.0
2020-07-13 12:30:00,355.07,355.07,353.93,353.95,1700.0,339.5205,339.5205,338.4304,338.4495,1700.0
2020-07-13 13:00:00,354.06,354.54,353.9,354.39,3913.0,338.5547,339.0137,338.4017,338.8702,3913.0
2020-07-13 13:30:00,354.38,355.12,353.77,353.94,2633.0,338.8607,339.5683,338.2774,338.4399,2633.0
2020-07-13 14:00:00,353.63,353.63,351.16,351.19,14386.0,338.1435,338.1435,335.7817,335.8104,14386.0
2020-07-13 14:30:00,351.02,352.21,350.43,350.98,4058.0,335.6478,336.7857,335.0837,335.6096,4058.0
2020-07-13 15:00:00,351.31,351.32,346.77,346.96,25206.0,335.9251,335.9347,331.5839,331.7656,25206.0
2020-07-13 15:30:00,346.92,347.12,341.22,342.54,54111.0,331.7274,331.9186,326.277,327.5392,54111.0
2020-07-14 09:30:00,340.04,346.09,339.16,342.61,8990.0,325.1487,330.9337,324.3072,327.6061,8990.0
2020-07-14 10:00:00,342.1,343.31,340.54,342.4,5922.0,327.1185,328.2755,325.6268,327.4053,5922.0
2020-07-14 10:30:00,343.46,345.9,343.23,345.62,5982.0,328.4189,330.752,328.199,330.4843,5982.0
2020-07-14 11:00:00,345.8,347.36,345.04,347.36,2811.0,330.6564,332.1481,329.9297,332.1481,2811.0
2020-07-14 11:30:00,346.51,347.88,346.04,346.53,4262.0,331.3353,332.6453,330.8859,331.3545,4262.0
2020-07-14 12:00:00,347.29,348.17,346.01,347.53,6455.0,332.0812,332.9226,330.8572,332.3107,6455.0
2020-07-14 12:30:00,347.65,348.64,346.87,347.07,4847.0,332.4254,333.3721,331.6796,331.8708,4847.0
2020-07-14 13:00:00,347.43,348.5,346.2,347.95,6151.0,332.215,333.2382,331.0389,332.7123,6151.0
2020-07-14 13:30:00,348.22,349.05,347.54,347.56,4432.0,332.9704,333.7641,332.3202,332.3393,4432.0
2020-07-14 14:00:00,347.86,349.6,347.29,349.42,8792.0,332.6262,334.29,332.0812,334.1179,8792.0
2020-07-14 14:30:00,349.68,349.86,348.14,348.74,7420.0,334.3665,334.5386,332.8939,333.4677,7420.0
2020-07-14 15:00:00,349.16,349.16,346.6,348.19,8464.0,333.8693,333.8693,331.4214,332.9418,8464.0
2020-07-14 15:30:00,347.85,352.05,347.72,351.56,23671.0,332.6166,336.6327,332.4923,336.1642,23671.0
2020-07-15 09:30:00,356.0,356.0,351.67,354.52,3525.0,340.4097,340.4097,336.2694,338.9945,3525.0
2020-07-15 10:00:00,353.53,353.7,351.73,353.51,4534.0,338.0479,338.2105,336.3267,338.0288,4534.0
2020-07-15 10:30:00,352.99,355.0,352.99,353.65,5219.0,337.5316,339.4535,337.5316,338.1626,5219.0
2020-07-15 11:00:00,352.73,352.73,350.9,352.29,6727.0,337.2829,337.2829,335.5331,336.8622,6727.0
2020-07-15 11:30:00,352.29,352.29,350.61,350.61,1623.0,336.8622,336.8622,335.2558,335.2558,1623.0
2020-07-15 12:00:00,350.02,350.52,349.54,350.18,2167.0,334.6916,335.1697,334.2326,334.8446,2167.0
2020-07-15 12:30:00,350.13,350.54,349.61,350.45,1422.0,334.7968,335.1888,334.2996,335.1028,1422.0
2020-07-15 13:00:00,350.19,350.5,349.07,350.5,12325.0,334.8542,335.1506,333.7832,335.1506,12325.0
2020-07-15 13:30:00,350.5,353.23,350.49,352.19,8922.0,335.1506,337.761,335.141,336.7666,8922.0
2020-07-15 14:00:00,352.11,353.1,351.68,351.7,8662.0,336.6901,337.6367,336.2789,336.298,8662.0
2020-07-15 14:30:00,351.88,352.13,350.0,350.0,10500.0,336.4702,336.7092,334.6725,334.6725,10500.0
2020-07-15 15:00:00,350.15,351.51,349.7,351.51,3009.0,334.8159,336.1164,334.3856,336.1164,3009.0
2020-07-15 15:30:00,351.54,352.75,351.18,351.6,13868.0,336.1451,337.3021,335.8008,336.2024,13868.0
2020-07-16 09:30:00,349.77,352.56,349.77,351.74,4932.0,334.4526,337.1204,334.4526,336.3363,4932.0
2020-07-16 10:00:00,351.56,352.47,351.09,351.43,3527.0,336.1642,337.0343,335.7148,336.0399,3527.0
2020-07-16 10:30:00,350.71,352.0,350.61,351.4,5990.0,335.3514,336.5849,335.2558,336.0112,5990.0
2020-07-16 11:00:00,350.69,350.86,346.92,347.0,18033.0,335.3323,335.4948,331.7274,331.8039,18033.0
2020-07-16 11:30:00,347.23,348.18,346.03,348.1,12472.0,332.0238,332.9322,330.8764,332.8557,12472.0
2020-07-16 12:00:00,347.87,348.15,347.42,348.0,2205.0,332.6358,332.9035,332.2055,332.7601,2205.0
2020-07-16 12:30:00,347.52,349.62,347.52,349.09,2331.0,332.3011,334.3091,332.3011,333.8023,2331.0
2020-07-16 13:00:00,349.5,350.25,349.41,350.02,4514.0,334.1944,334.9115,334.1083,334.6916,4514.0
2020-07-16 13:30:00,349.73,350.5,349.45,350.05,3496.0,334.4143,335.1506,334.1466,334.7203,3496.0
2020-07-16 14:00:00,350.0,350.45,349.8,350.45,8500.0,334.6725,335.1028,334.4813,335.1028,8500.0
2020-07-16 14:30:00,350.47,350.99,350.1,350.25,3537.0,335.1219,335.6191,334.7681,334.9115,3537.0
2020-07-16 15:00:00,350.24,350.8,349.53,350.8,2600.0,334.902,335.4375,334.2231,335.4375,2600.0
2020-07-16 15:30:00,350.92,351.18,349.44,349.67,23072.0,335.5522,335.8008,334.137,334.3569,23072.0
2020-07-17 09:30:00,352.33,352.71,351.02,351.8,2916.0,336.9005,337.2638,335.6478,336.3937,2916.0
2020-07-17 10:00:00,351.74,352.23,350.79,350.8,2876.0,336.3363,336.8048,335.4279,335.4375,2876.0
2020-07-17 10:30:00,350.75,351.46,350.03,351.13,1515.0,335.3896,336.0686,334.7012,335.753,1515.0
2020-07-17 11:00:00,351.18,352.47,351.18,352.24,7984.0,335.8008,337.0343,335.8008,336.8144,7984.0
2020-07-17 11:30:00,352.06,353.22,351.62,352.71,2855.0,336.6423,337.7515,336.2215,337.2638,2855.0
2020-07-17 12:00:00,352.76,353.95,352.74,353.15,4075.0,337.3116,338.4495,337.2925,337.6845,4075.0
2020-07-17 12:30:00,353.05,353.63,352.59,353.38,1616.0,337.5889,338.1435,337.1491,337.9045,1616.0
2020-07-17 13:00:00,352.99,353.65,352.73,353.03,3104.0,337.5316,338.1626,337.2829,337.5698,3104.0
2020-07-17 13:30:00,352.84,353.45,352.64,353.12,1754.0,337.3881,337.9714,337.1969,337.6559,1754.0
2020-07-17 14:00:00,353.29,356.85,353.29,356.13,11570.0,337.8184,341.2225,337.8184,340.534,11570.0
2020-07-17 14:30:00,356.33,356.51,354.54,355.93,9860.0,340.7253,340.8974,339.0137,340.3428,9860.0
2020-07-17 15:00:00,355.88,355.88,354.38,354.83,3190.0,340.295,340.295,338.8607,339.291,3190.0
2020-07-17 15:30:00,354.99,354.99,353.14,353.73,19069.0,339.444,339.444,337.675,338.2391,19069.0
2020-07-20 09:30:00,354.95,355.59,352.64,354.93,3260.0,339.4057,340.0177,337.1969,339.3866,3260.0
2020-07-20 10:00:00,355.86,356.0,354.19,355.99,3297.0,340.2759,340.4097,338.679,340.4002,3297.0
2020-07-20 10:30:00,355.42,356.09,353.24,354.5,12867.0,339.8551,340.4958,337.7706,338.9754,12867.0
2020-07-20 11:00:00,354.52,355.4,354.42,354.69,3645.0,338.9945,339.836,338.8989,339.1571,3645.0
2020-07-20 11:30:00,354.75,355.31,354.59,354.59,1802.0,339.2145,339.75,339.0615,339.0615,1802.0
2020-07-20 12:00:00,354.58,355.16,354.36,354.56,6401.0,339.0519,339.6065,338.8416,339.0328,6401.0
2020-07-20 12:30:00,354.81,355.07,354.37,354.41,5930.0,339.2718,339.5205,338.8511,338.8894,5930.0
2020-07-20 13:00:00,354.5,354.53,353.68,354.01,7660.0,338.9754,339.0041,338.1913,338.5069,7660.0
2020-07-20 13:30:00,354.13,354.43,353.74,354.43,1785.0,338.6216,338.9085,338.2487,338.9085,1785.0
2020-07-20 14:00:00,354.11,354.11,353.47,353.47,3675.0,338.6025,338.6025,337.9905,337.9905,3675.0
2020-07-20 14:30:00,353.55,353.99,353.2,353.7,9896.0,338.067,338.4878,337.7324,338.2105,9896.0
2020-07-20 15:00:00,353.57,353.9,352.78,353.9,11736.0,338.0862,338.4017,337.3307,338.4017,11736.0
2020-07-20 15:30:00,353.92,355.73,353.81,355.42,39694.0,338.4208,340.1516,338.3156,339.8551,39694.0
2020-07-21 09:30:00,356.98,357.52,355.26,355.91,8627.0,341.3468,341.8632,339.7021,340.3237,8627.0
2020-07-21 10:00:00,355.22,356.75,354.66,355.69,6781.0,339.6639,341.1269,339.1284,340.1133,6781.0
2020-07-21 10:30:00,355.2,356.76,354.97,356.76,4300.0,339.6448,341.1365,339.4248,341.1365,4300.0
2020-07-21 11:00:00,356.7,357.41,356.04,356.84,7606.0,341.0791,341.758,340.448,341.213,7606.0
2020-07-21 11:30:00,356.77,357.25,355.61,355.84,6613.0,341.146,341.605,340.0368,340.2567,6613.0
2020-07-21 12:00:00,356.48,356.48,354.83,354.93,6752.0,340.8687,340.8687,339.291,339.3866,6752.0
2020-07-21 12:30:00,355.16,355.49,354.63,354.63,2005.0,339.6065,339.9221,339.0997,339.0997,2005.0
2020-07-21 13:00:00,355.09,355.51,354.85,354.99,1908.0,339.5396,339.9412,339.3101,339.444,1908.0
2020-07-21 13:30:00,355.93,356.94,355.43,356.77,2100.0,340.3428,341.3086,339.8647,341.146,2100.0
2020-07-21 14:00:00,357.22,357.5,356.62,357.24,2624.0,341.5763,341.844,341.0026,341.5954,2624.0
2020-07-21 14:30:00,357.41,357.41,356.11,356.8,3382.0,341.758,341.758,340.5149,341.1747,3382.0
2020-07-21 15:00:00,356.54,356.54,355.42,355.53,4991.0,340.9261,340.9261,339.8551,339.9603,4991.0
2020-07-21 15:30:00,355.8,355.8,352.75,354.69,26226.0,340.2185,340.2185,337.3021,339.1571,26226.0
2020-07-22 09:30:00,354.69,357.5,354.52,357.03,1760.0,339.1571,341.844,338.9945,341.3946,1760.0
2020-07-22 10:00:00,357.9,357.9,355.82,356.09,5561.0,342.2265,342.2265,340.2376,340.4958,5561.0
2020-07-22 10:30:00,356.06,356.44,355.21,355.21,9182.0,340.4671,340.8305,339.6543,339.6543,9182.0
2020-07-22 11:00:00,355.02,355.37,354.47,354.47,1056.0,339.4727,339.8073,338.9467,338.9467,1056.0
2020-07-22 11:30:00,354.93,355.39,354.66,354.74,3991.0,339.3866,339.8264,339.1284,339.2049,3991.0
2020-07-22 12:00:00,354.75,354.75,353.55,353.69,7495.0,339.2145,339.2145,338.067,338.2009,7495.0
2020-07-22 12:30:00,353.72,353.83,352.11,352.3,8138.0,338.2296,338.3348,336.6901,336.8718,8138.0
2020-07-22 13:00:00,352.48,353.16,352.33,352.56,2435.0,337.0439,337.6941,336.9005,337.1204,2435.0
2020-07-22 13:30:00,352.04,352.48,351.27,351.58,2524.0,336.6232,337.0439,335.8869,336.1833,2524.0
2020-07-22 14:00:00,351.35,352.36,351.0,352.36,3477.0,335.9634,336.9291,335.6287,336.9291,3477.0
2020-07-22 14:30:00,352.58,353.01,352.51,352.52,2014.0,337.1395,337.5507,337.0726,337.0821,2014.0
2020-07-22 15:00:00,352.4,353.14,352.21,352.83,6751.0,336.9674,337.675,336.7857,337.3786,6751.0
2020-07-22 15:30:00,353.0,354.58,352.79,354.22,13617.0,337.5411,339.0519,337.3403,338.7077,13617.0
2020-07-23 09:30:00,354.53,358.06,354.53,357.37,3125.0,339.0041,342.3795,339.0041,341.7197,3125.0
2020-07-23 10:00:00,357.71,358.08,356.66,358.01,2840.0,342.0449,342.3986,341.0408,342.3317,2840.0
2020-07-23 10:30:00,358.47,358.78,357.57,357.57,2930.0,342.7716,343.068,341.911,341.911,2930.0
2020-07-23 11:00:00,357.57,358.26,357.12,357.69,4702.0,341.911,342.5708,341.4807,342.0257,4702.0
2020-07-23 11:30:00,357.99,358.59,356.85,356.86,6646.0,342.3126,342.8863,341.2225,341.2321,6646.0
2020-07-23 12:00:00,356.85,356.97,354.06,355.43,23961.0,341.2225,341.3373,338.5547,339.8647,23961.0
2020-07-23 12:30:00,355.19,355.19,351.94,352.29,4767.0,339.6352,339.6352,336.5275,336.8622,4767.0
2020-07-23 13:00:00,352.18,352.69,350.45,350.45,7620.0,336.757,337.2447,335.1028,335.1028,7620.0
2020-07-23 13:30:00,350.59,350.59,348.65,349.09,2376.0,335.2367,335.2367,333.3816,333.8023,2376.0
2020-07-23 14:00:00,348.85,349.17,348.06,348.97,4040.0,333.5729,333.8788,332.8175,333.6876,4040.0
2020-07-23 14:30:00,348.93,350.54,348.6,349.09,18715.0,333.6494,335.1888,333.3338,333.8023,18715.0
2020-07-23 15:00:00,348.91,350.12,348.47,348.98,11634.0,333.6302,334.7872,333.2095,333.6972,11634.0
2020-07-23 15:30:00,348.44,349.22,348.0,348.1,31630.0,333.1808,333.9267,332.7601,332.8557,31630.0
2020-07-24 09:30:00,347.02,349.37,345.73,345.76,6012.0,331.823,334.0701,330.5895,330.6182,6012.0
2020-07-24 10:00:00,345.87,350.73,345.87,349.62,5880.0,330.7234,335.3705,330.7234,334.3091,5880.0
2020-07-24 10:30:00,349.3,351.91,348.59,351.83,20807.0,334.0031,336.4988,333.3242,336.4224,20807.0
2020-07-24 11:00:00,351.59,352.26,351.12,351.84,1800.0,336.1929,336.8335,335.7434,336.4319,1800.0
2020-07-24 11:30:00,351.88,351.88,349.92,350.0,4529.0,336.4702,336.4702,334.596,334.6725,4529.0
2020-07-24 12:00:00,350.16,350.16,348.99,349.38,23826.0,334.8255,334.8255,333.7067,334.0796,23826.0
2020-07-24 12:30:00,349.52,349.52,348.57,348.57,1050.0,334.2135,334.2135,333.3051,333.3051,1050.0
2020-07-24 13:00:00,348.97,349.17,348.06,349.17,1205.0,333.6876,333.8788,332.8175,333.8788,1205.0
2020-07-24 13:30:00,349.29,350.21,349.18,350.11,1700.0,333.9936,334.8733,333.8884,334.7777,1700.0
2020-07-24 14:00:00,350.51,350.61,349.96,350.45,2900.0,335.1602,335.2558,334.6342,335.1028,2900.0
2020-07-24 14:30:00,350.45,350.45,349.04,349.04,3434.0,335.1028,335.1028,333.7545,333.7545,3434.0
2020-07-24 15:00:00,349.43,350.17,348.01,348.01,4868.0,334.1275,334.835,332.7696,332.7696,4868.0
2020-07-24 15:30:00,348.12,348.55,347.15,347.96,24736.0,332.8748,333.286,331.9473,332.7218,24736.0
2020-07-27 09:30:00,347.26,350.38,347.26,350.22,14536.0,332.0525,335.0359,332.0525,334.8829,14536.0
2020-07-27 10:00:00,350.3,351.6,349.99,350.36,4961.0,334.9594,336.2024,334.6629,335.0167,4961.0
2020-07-27 10:30:00,350.25,351.4,349.83,349.87,8183.0,334.9115,336.0112,334.5099,334.5482,8183.0
2020-07-27 11:00:00,350.21,350.52,348.4,348.48,6633.0,334.8733,335.1697,333.1426,333.2191,6633.0
2020-07-27 11:30:00,348.48,349.51,347.91,349.51,4950.0,333.2191,334.204,332.674,334.204,4950.0
2020-07-27 12:00:00,349.47,349.93,348.84,349.93,2265.0,334.1657,334.6056,333.5633,334.6056,2265.0
2020-07-27 12:30:00,350.38,350.6,349.89,350.15,1212.0,335.0359,335.2462,334.5673,334.8159,1212.0
2020-07-27 13:00:00,350.12,351.1,350.12,350.82,1143.0,334.7872,335.7243,334.7872,335.4566,1143.0
2020-07-27 13:30:00,350.93,351.33,350.54,350.76,2310.0,335.5618,335.9442,335.1888,335.3992,2310.0
2020-07-27 14:00:00,350.79,350.98,350.13,350.48,3400.0,335.4279,335.6096,334.7968,335.1315,3400.0
2020-07-27 14:30:00,350.44,350.51,349.7,350.11,3517.0,335.0932,335.1602,334.3856,334.7777,3517.0
2020-07-27 15:00:00,350.62,351.57,350.17,351.37,3700.0,335.2653,336.1737,334.835,335.9825,3700.0
2020-07-27 15:30:00,351.35,351.35,349.19,349.19,28512.0,335.9634,335.9634,333.898,333.898,28512.0
2020-07-28 09:30:00,348.68,349.92,344.22,344.31,7894.0,333.4103,334.596,329.1456,329.2317,7894.0
2020-07-28 10:00:00,345.23,345.26,341.96,344.72,12471.0,330.1114,330.1401,326.9846,329.6237,12471.0
2020-07-28 10:30:00,345.03,345.28,344.02,344.54,5173.0,329.9201,330.1592,328.9544,329.4516,5173.0
2020-07-28 11:00:00,344.77,344.77,343.77,344.24,4339.0,329.6715,329.6715,328.7153,329.1647,4339.0
2020-07-28 11:30:00,344.97,345.11,343.29,343.6,4200.0,329.8628,329.9966,328.2563,328.5528,4200.0
2020-07-28 12:00:00,343.29,344.12,342.94,344.11,4398.0,328.2563,329.05,327.9217,329.0404,4398.0
2020-07-28 12:30:00,344.43,345.0,344.23,344.5,1900.0,329.3464,329.8915,329.1552,329.4134,1900.0
2020-07-28 13:00:00,344.52,345.5,344.26,345.39,7808.0,329.4325,330.3696,329.1839,330.2644,7808.0
2020-07-28 13:30:00,345.59,347.62,345.59,347.47,16211.0,330.4556,332.3967,330.4556,332.2533,16211.0
2020-07-28 14:00:00,347.46,347.46,346.04,346.58,4521.0,332.2437,332.2437,330.8859,331.4023,4521.0
2020-07-28 14:30:00,346.34,346.34,345.07,345.07,4146.0,331.1728,331.1728,329.9584,329.9584,4146.0
2020-07-28 15:00:00,344.91,344.91,343.67,343.68,4068.0,329.8054,329.8054,328.6197,328.6293,4068.0
2020-07-28 15:30:00,343.66,343.83,342.16,342.76,22555.0,328.6101,328.7727,327.1758,327.7496,22555.0
2020-07-29 09:30:00,342.16,348.21,342.16,346.19,16229.0,327.1758,332.9609,327.1758,331.0293,16229.0
2020-07-29 10:00:00,346.21,349.17,346.01,348.98,4296.0,331.0485,333.8788,330.8572,333.6972,4296.0
2020-07-29 10:30:00,348.72,349.8,347.92,349.63,7188.0,333.4485,334.4813,332.6836,334.3187,7188.0
2020-07-29 11:00:00,349.58,350.2,349.16,349.32,4407.0,334.2709,334.8637,333.8693,334.0223,4407.0
2020-07-29 11:30:00,349.17,349.37,348.85,348.93,3042.0,333.8788,334.0701,333.5729,333.6494,3042.0
2020-07-29 12:00:00,348.68,348.68,346.89,347.77,5101.0,333.4103,333.4103,331.6987,332.5402,5101.0
2020-07-29 12:30:00,347.75,348.44,347.73,347.88,2115.0,332.521,333.1808,332.5019,332.6453,2115.0
2020-07-29 13:00:00,348.07,348.26,347.62,348.09,5198.0,332.827,333.0087,332.3967,332.8461,5198.0
2020-07-29 13:30:00,348.14,348.36,347.46,348.0,5739.0,332.8939,333.1043,332.2437,332.7601,5739.0
2020-07-29 14:00:00,347.31,348.69,347.28,348.19,3102.0,332.1003,333.4199,332.0716,332.9418,3102.0
2020-07-29 14:30:00,348.41,348.84,347.46,347.46,3303.0,333.1521,333.5633,332.2437,332.2437,3303.0
2020-07-29 15:00:00,347.19,347.85,346.18,346.96,6855.0,331.9856,332.6166,331.0198,331.7656,6855.0
2020-07-29 15:30:00,347.4,348.65,346.84,347.17,23029.0,332.1864,333.3816,331.6509,331.9664,23029.0
2020-07-30 09:30:00,342.2,345.12,342.02,342.65,4233.0,327.2141,330.0062,327.042,327.6444,4233.0
2020-07-30 10:00:00,342.17,343.3,341.0,342.34,8325.0,327.1854,328.2659,326.0666,327.3479,8325.0
2020-07-30 10:30:00,342.21,343.71,342.21,343.71,2300.0,327.2236,328.658,327.2236,328.658,2300.0
2020-07-30 11:00:00,342.84,343.88,342.84,343.48,1999.0,327.8261,328.8205,327.8261,328.438,1999.0
2020-07-30 11:30:00,343.09,343.94,343.09,343.94,1100.0,328.0651,328.8779,328.0651,328.8779,1100.0
2020-07-30 12:00:00,343.89,344.8,343.8,344.45,2407.0,328.8301,329.7002,328.744,329.3655,2407.0
2020-07-30 12:30:00,344.96,344.96,344.25,344.63,3833.0,329.8532,329.8532,329.1743,329.5377,3833.0
2020-07-30 13:00:00,344.82,346.23,344.82,345.61,3552.0,329.7193,331.0676,329.7193,330.4747,3552.0
2020-07-30 13:30:00,345.67,345.83,344.56,345.82,5372.0,330.5321,330.6851,329.4707,330.6755,5372.0
2020-07-30 14:00:00,345.77,345.77,344.66,344.7,4403.0,330.6277,330.6277,329.5663,329.6046,4403.0
2020-07-30 14:30:00,344.88,346.17,344.77,345.86,10256.0,329.7767,331.0102,329.6715,330.7138,10256.0
2020-07-30 15:00:00,345.89,346.48,345.4,346.48,8792.0,330.7425,331.3066,330.2739,331.3066,8792.0
2020-07-30 15:30:00,346.49,347.09,344.97,345.58,19789.0,331.3162,331.8899,329.8628,330.4461,19789.0
2020-07-31 09:30:00,347.63,347.63,342.9,343.22,12884.0,332.4063,332.4063,327.8834,328.1894,12884.0
2020-07-31 10:00:00,343.7,343.86,341.65,342.02,11005.0,328.6484,328.8014,326.6882,327.042,11005.0
2020-07-31 10:30:00,342.16,343.63,341.85,342.73,3172.0,327.1758,328.5815,326.8794,327.7209,3172.0
2020-07-31 11:00:00,343.06,344.08,342.06,342.91,3544.0,328.0364,329.0117,327.0802,327.893,3544.0
2020-07-31 11:30:00,342.69,342.8,340.87,340.87,3123.0,327.6826,327.7878,325.9423,325.9423,3123.0
2020-07-31 12:00:00,340.89,341.71,339.99,341.71,3874.0,325.9614,326.7455,325.1009,326.7455,3874.0
2020-07-31 12:30:00,341.08,341.13,339.65,339.66,2106.0,326.1431,326.1909,324.7757,324.7853,2106.0
2020-07-31 13:00:00,339.72,341.26,339.65,341.26,3586.0,324.8427,326.3152,324.7757,326.3152,3586.0
2020-07-31 13:30:00,341.31,342.11,340.27,341.68,11231.0,326.3631,327.128,325.3686,326.7169,11231.0
2020-07-31 14:00:00,341.62,341.68,340.06,340.59,3113.0,326.6595,326.7169,325.1678,325.6746,3113.0
2020-07-31 14:30:00,340.74,342.76,340.55,342.73,3250.0,325.818,327.7496,325.6363,327.7209,3250.0
2020-07-31 15:00:00,343.01,344.58,342.51,344.28,2939.0,327.9886,329.4899,327.5105,329.203,2939.0
2020-07-31 15:30:00,344.23,346.41,343.58,346.4,27652.0,329.1552,331.2397,328.5336,331.2301,27652.0
2020-08-03 09:30:00,349.91,350.79,348.0,348.4,14853.0,334.5864,335.4279,332.7601,333.1426,14853.0
2020-08-03 10:00:00,349.94,350.0,347.89,347.89,2057.0,334.6151,334.6725,332.6549,332.6549,2057.0
2020-08-03 10:30:00,349.14,349.77,348.44,348.98,3921.0,333.8502,334.4526,333.1808,333.6972,3921.0
2020-08-03 11:00:00,349.3,350.0,348.91,349.65,4964.0,334.0031,334.6725,333.6302,334.3378,4964.0
2020-08-03 11:30:00,349.89,351.06,349.89,350.65,2512.0,334.5673,335.6861,334.5673,335.294,2512.0
2020-08-03 12:00:00,350.89,351.58,350.49,351.05,5256.0,335.5235,336.1833,335.141,335.6765,5256.0
2020-08-03 12:30:00,350.81,351.13,350.65,351.07,4122.0,335.447,335.753,335.294,335.6956,4122.0
2020-08-03 13:00:00,350.8,350.81,350.33,350.56,3034.0,335.4375,335.447,334.988,335.208,3034.0
2020-08-03 13:30:00,350.41,351.08,350.21,350.39,12902.0,335.0645,335.7052,334.8733,335.0454,12902.0
2020-08-03 14:00:00,350.27,350.38,348.51,349.61,6619.0,334.9307,335.0359,333.2477,334.2996,6619.0
2020-08-03 14:30:00,349.44,350.46,349.0,349.19,4924.0,334.137,335.1123,333.7163,333.898,4924.0
2020-08-03 15:00:00,349.18,349.62,348.61,348.83,9142.0,333.8884,334.3091,333.3434,333.5537,9142.0
2020-08-03 15:30:00,348.9,349.25,348.07,348.32,25610.0,333.6207,333.9553,332.827,333.0661,25610.0
2020-08-04 09:30:00,346.54,348.82,345.76,345.76,7394.0,331.364,333.5442,330.6182,330.6182,7394.0
2020-08-04 10:00:00,345.38,347.34,345.38,346.36,1451.0,330.2548,332.129,330.2548,331.1919,1451.0
2020-08-04 10:30:00,346.49,346.85,345.79,346.75,2942.0,331.3162,331.6604,330.6469,331.5648,2942.0
2020-08-04 11:00:00,346.38,346.86,346.19,346.38,2775.0,331.211,331.67,331.0293,331.211,2775.0
2020-08-04 11:30:00,346.61,346.61,344.57,344.88,11121.0,331.431,331.431,329.4803,329.7767,11121.0
2020-08-04 12:00:00,345.13,345.13,343.91,343.91,2915.0,330.0158,330.0158,328.8492,328.8492,2915.0
2020-08-04 12:30:00,343.68,343.91,343.46,343.47,3401.0,328.6293,328.8492,328.4189,328.4285,3401.0
2020-08-04 13:00:00,343.29,344.7,342.97,344.56,3701.0,328.2563,329.6046,327.9504,329.4707,3701.0
2020-08-04 13:30:00,344.53,345.29,344.51,345.07,5093.0,329.442,330.1688,329.4229,329.9584,5093.0
2020-08-04 14:00:00,345.27,345.27,343.89,344.0,3700.0,330.1496,330.1496,328.8301,328.9353,3700.0
2020-08-04 14:30:00,343.84,343.9,342.76,343.38,5311.0,328.7823,328.8396,327.7496,328.3424,5311.0
2020-08-04 15:00:00,343.53,345.63,343.52,345.34,17759.0,328.4858,330.4939,328.4763,330.2166,17759.0
2020-08-04 15:30:00,345.61,347.3,344.95,347.0,11723.0,330.4747,332.0907,329.8436,331.8039,11723.0
2020-08-05 09:30:00,348.74,349.9,346.81,349.02,8925.0,333.4677,334.5769,331.6222,333.7354,8925.0
2020-08-05 10:00:00,349.95,350.82,349.6,350.79,1561.0,334.6247,335.4566,334.29,335.4279,1561.0
2020-08-05 10:30:00,350.78,350.78,348.66,350.3,4791.0,335.4183,335.4183,333.3912,334.9594,4791.0
2020-08-05 11:00:00,350.2,350.98,349.74,350.1,5699.0,334.8637,335.6096,334.4239,334.7681,5699.0
2020-08-05 11:30:00,350.38,350.91,349.92,350.61,6400.0,335.0359,335.5426,334.596,335.2558,6400.0
2020-08-05 12:00:00,350.3,350.5,349.94,350.2,1628.0,334.9594,335.1506,334.6151,334.8637,1628.0
2020-08-05 12:30:00,350.84,351.85,350.84,351.35,2513.0,335.4757,336.4415,335.4757,335.9634,2513.0
2020-08-05 13:00:00,351.13,352.18,350.97,351.36,2534.0,335.753,336.757,335.6,335.9729,2534.0
2020-08-05 13:30:00,351.48,352.16,351.17,351.84,4742.0,336.0877,336.7379,335.7913,336.4319,4742.0
2020-08-05 14:00:00,351.79,352.16,351.53,351.96,4331.0,336.3841,336.7379,336.1355,336.5467,4331.0
2020-08-05 14:30:00,351.97,352.63,351.35,352.14,7621.0,336.5562,337.1873,335.9634,336.7188,7621.0
2020-08-05 15:00:00,351.86,351.94,350.17,350.17,6594.0,336.451,336.5275,334.835,334.835,6594.0
2020-08-05 15:30:00,350.11,350.87,349.18,350.06,22909.0,334.7777,335.5044,333.8884,334.7299,22909.0
2020-08-06 09:30:00,350.0,351.47,349.46,349.46,3064.0,334.6725,336.0781,334.1561,334.1561,3064.0
2020-08-06 10:00:00,350.28,350.28,348.55,348.56,1108.0,334.9402,334.9402,333.286,333.2956,1108.0
2020-08-06 10:30:00,348.23,348.41,347.4,348.06,2258.0,332.98,333.1521,332.1864,332.8175,2258.0
2020-08-06 11:00:00,348.57,349.26,348.57,348.84,2432.0,333.3051,333.9649,333.3051,333.5633,2432.0
2020-08-06 11:30:00,349.23,350.09,349.03,349.96,1527.0,333.9362,334.7586,333.745,334.6342,1527.0
2020-08-06 12:00:00,350.15,350.34,349.92,350.13,1519.0,334.8159,334.9976,334.596,334.7968,1519.0
2020-08-06 12:30:00,350.16,350.16,349.66,349.92,964.0,334.8255,334.8255,334.3474,334.596,964.0
2020-08-06 13:00:00,349.61,350.13,349.61,350.0,8596.0,334.2996,334.7968,334.2996,334.6725,8596.0
2020-08-06 13:30:00,350.05,351.16,349.82,351.16,13184.0,334.7203,335.7817,334.5004,335.7817,13184.0
2020-08-06 14:00:00,351.55,352.0,351.33,351.57,1593.0,336.1546,336.5849,335.9442,336.1737,1593.0
2020-08-06 14:30:00,351.49,351.88,351.49,351.88,537.0,336.0972,336.4702,336.0972,336.4702,537.0
2020-08-06 15:00:00,351.97,352.97,351.96,352.84,9793.0,336.5562,337.5124,336.5467,337.3881,9793.0
2020-08-06 15:30:00,353.05,353.82,352.83,353.71,16296.0,337.5889,338.3252,337.3786,338.22,16296.0
2020-08-07 09:30:00,353.27,355.32,353.27,355.31,2406.0,337.7993,339.7595,337.7993,339.75,2406.0
2020-08-07 10:00:00,354.8,356.4,353.98,355.96,10527.0,339.2623,340.7922,338.4782,340.3715,10527.0
2020-08-07 10:30:00,355.87,357.76,355.64,357.03,6941.0,340.2854,342.0927,340.0655,341.3946,6941.0
2020-08-07 11:00:00,357.04,358.83,356.98,357.73,12237.0,341.4042,343.1158,341.3468,342.064,12237.0
2020-08-07 11:30:00,357.74,358.04,355.87,355.87,2612.0,342.0735,342.3604,340.2854,340.2854,2612.0
2020-08-07 12:00:00,356.15,356.44,355.74,356.38,3886.0,340.5532,340.8305,340.1611,340.7731,3886.0
2020-08-07 12:30:00,356.32,356.32,355.19,355.19,1953.0,340.7157,340.7157,339.6352,339.6352,1953.0
2020-08-07 13:00:00,355.2,355.68,354.28,355.68,3831.0,339.6448,340.1038,338.7651,340.1038,3831.0
2020-08-07 13:30:00,355.96,356.05,354.86,355.09,1900.0,340.3715,340.4575,339.3197,339.5396,1900.0
2020-08-07 14:00:00,355.47,355.56,353.75,353.75,3399.0,339.9029,339.989,338.2583,338.2583,3399.0
2020-08-07 14:30:00,353.92,354.5,353.06,353.71,5613.0,338.4208,338.9754,337.5985,338.22,5613.0
2020-08-07 15:00:00,353.9,354.26,353.31,354.09,2231.0,338.4017,338.7459,337.8375,338.5834,2231.0
2020-08-07 15:30:00,353.9,355.83,353.9,355.83,12877.0,338.4017,340.2472,338.4017,340.2472,12877.0
2020-08-10 09:30:00,354.98,354.98,351.18,354.11,4540.0,339.4344,339.4344,335.8008,338.6025,4540.0
2020-08-10 10:00:00,354.2,354.2,352.07,353.21,3140.0,338.6886,338.6886,336.6518,337.7419,3140.0
2020-08-10 10:30:00,353.6,353.6,351.55,351.55,1731.0,338.1148,338.1148,336.1546,336.1546,1731.0
2020-08-10 11:00:00,351.38,353.02,351.37,352.85,1967.0,335.9921,337.5602,335.9825,337.3977,1967.0
2020-08-10 11:30:00,353.69,354.75,353.69,354.75,2409.0,338.2009,339.2145,338.2009,339.2145,2409.0
2020-08-10 12:00:00,354.75,354.88,353.59,353.94,3409.0,339.2145,339.3388,338.1053,338.4399,3409.0
2020-08-10 12:30:00,353.71,355.22,353.7,355.22,1700.0,338.22,339.6639,338.2105,339.6639,1700.0
2020-08-10 13:00:00,355.34,356.31,355.34,356.2,2906.0,339.7786,340.7062,339.7786,340.601,2906.0
2020-08-10 13:30:00,356.32,356.43,355.6,356.1,4072.0,340.7157,340.8209,340.0273,340.5054,4072.0
2020-08-10 14:00:00,356.15,356.15,354.99,355.19,2101.0,340.5532,340.5532,339.444,339.6352,2101.0
2020-08-10 14:30:00,355.18,355.52,354.77,355.41,4100.0,339.6256,339.9508,339.2336,339.8456,4100.0
2020-08-10 15:00:00,355.8,357.11,355.69,356.23,7801.0,340.2185,341.4711,340.1133,340.6297,7801.0
2020-08-10 15:30:00,356.12,356.72,355.1,356.23,24277.0,340.5245,341.0982,339.5491,340.6297,24277.0
2020-08-11 09:30:00,357.6,357.6,353.12,353.12,1937.0,341.9397,341.9397,337.6559,337.6559,1937.0
2020-08-11 10:00:00,353.72,357.98,352.18,357.5,12498.0,338.2296,342.303,336.757,341.844,12498.0
2020-08-11 10:30:00,357.78,358.64,356.58,357.06,3949.0,342.1118,342.9341,340.9643,341.4233,3949.0
2020-08-11 11:00:00,356.53,356.62,354.2,354.52,5781.0,340.9165,341.0026,338.6886,338.9945,5781.0
2020-08-11 11:30:00,354.18,355.26,354.13,354.65,3503.0,338.6694,339.7021,338.6216,339.1189,3503.0
2020-08-11 12:00:00,354.87,358.37,354.41,358.35,1808.0,339.3292,342.6759,338.8894,342.6568,1808.0
2020-08-11 12:30:00,358.16,360.44,358.16,359.51,5146.0,342.4751,344.6553,342.4751,343.766,5146.0
2020-08-11 13:00:00,359.52,360.05,359.33,359.33,4781.0,343.7756,344.2824,343.5939,343.5939,4781.0
2020-08-11 13:30:00,359.94,360.57,359.57,360.54,2879.0,344.1772,344.7796,343.8234,344.7509,2879.0
2020-08-11 14:00:00,360.35,360.88,359.8,360.02,5157.0,344.5692,345.076,344.0433,344.2537,5157.0
2020-08-11 14:30:00,359.62,360.09,359.54,359.91,3886.0,343.8712,344.3206,343.7947,344.1485,3886.0
2020-08-11 15:00:00,359.71,360.43,357.74,358.71,5367.0,343.9573,344.6457,342.0735,343.0011,5367.0
2020-08-11 15:30:00,358.96,358.96,355.07,355.76,16597.0,343.2401,343.2401,339.5205,340.1802,16597.0
2020-08-12 09:30:00,358.04,360.0,358.04,359.6,3593.0,342.3604,344.2346,342.3604,343.8521,3593.0
2020-08-12 10:00:00,360.6,361.29,359.86,361.01,4748.0,344.8083,345.4681,344.1007,345.2003,4748.0
2020-08-12 10:30:00,360.81,363.18,360.61,362.69,3136.0,345.0091,347.2753,344.8179,346.8068,3136.0
2020-08-12 11:00:00,362.37,363.06,360.98,360.98,2400.0,346.5008,347.1606,345.1716,345.1716,2400.0
2020-08-12 11:30:00,361.61,361.61,360.26,360.26,7561.0,345.7741,345.7741,344.4832,344.4832,7561.0
2020-08-12 12:00:00,360.5,361.46,360.5,361.13,2445.0,344.7127,345.6306,344.7127,345.3151,2445.0
2020-08-12 12:30:00,360.58,360.92,359.92,359.92,3463.0,344.7892,345.1143,344.1581,344.1581,3463.0
2020-08-12 13:00:00,360.24,360.53,359.31,359.45,5920.0,344.4641,344.7414,343.5748,343.7087,5920.0
2020-08-12 13:30:00,359.63,360.07,359.34,360.07,3598.0,343.8808,344.3015,343.6035,344.3015,3598.0
2020-08-12 14:00:00,360.09,360.53,358.99,358.99,3414.0,344.3206,344.7414,343.2688,343.2688,3414.0
2020-08-12 14:30:00,358.82,359.75,358.82,359.57,6262.0,343.1062,343.9955,343.1062,343.8234,6262.0
2020-08-12 15:00:00,359.75,360.8,359.71,360.72,4007.0,343.9955,344.9995,343.9573,344.923,4007.0
2020-08-12 15:30:00,360.52,361.34,359.56,360.16,10046.0,344.7318,345.5159,343.8138,344.3876,10046.0
2020-08-13 09:30:00,358.67,360.61,357.6,359.49,7314.0,342.9628,344.8179,341.9397,343.7469,7314.0
2020-08-13 10:00:00,359.37,359.56,358.84,358.84,4561.0,343.6322,343.8138,343.1254,343.1254,4561.0
2020-08-13 10:30:00,358.63,360.23,358.36,359.44,4028.0,342.9246,344.4545,342.6664,343.6991,4028.0
2020-08-13 11:00:00,359.49,360.44,359.44,359.44,3229.0,343.7469,344.6553,343.6991,343.6991,3229.0
2020-08-13 11:30:00,359.51,359.51,358.0,358.06,3206.0,343.766,343.766,342.3222,342.3795,3206.0
2020-08-13 12:00:00,357.89,358.43,357.77,357.8,4588.0,342.217,342.7333,342.1022,342.1309,4588.0
2020-08-13 12:30:00,357.87,358.06,357.31,357.85,2167.0,342.1978,342.3795,341.6624,342.1787,2167.0
2020-08-13 13:00:00,358.28,359.38,358.27,358.45,5123.0,342.5899,343.6417,342.5803,342.7524,5123.0
2020-08-13 13:30:00,358.19,358.19,357.51,357.68,2538.0,342.5038,342.5038,341.8536,342.0162,2538.0
2020-08-13 14:00:00,357.41,357.41,355.24,355.95,4970.0,341.758,341.758,339.683,340.3619,4970.0
2020-08-13 14:30:00,355.93,356.58,354.95,355.11,6323.0,340.3428,340.9643,339.4057,339.5587,6323.0
2020-08-13 15:00:00,355.43,356.37,355.43,356.12,3545.0,339.8647,340.7635,339.8647,340.5245,3545.0
2020-08-13 15:30:00,355.99,356.06,354.47,355.95,17691.0,340.4002,340.4671,338.9467,340.3619,17691.0
2020-08-14 09:30:00,356.0,357.52,355.48,357.52,8084.0,340.4097,341.8632,339.9125,341.8632,8084.0
2020-08-14 10:00:00,358.33,358.63,355.78,355.78,3608.0,342.6377,342.9246,340.1994,340.1994,3608.0
2020-08-14 10:30:00,356.09,357.37,356.09,357.37,855.0,340.4958,341.7197,340.4958,341.7197,855.0
2020-08-14 11:00:00,357.52,358.57,357.0,357.54,6252.0,341.8632,342.8672,341.3659,341.8823,6252.0
2020-08-14 11:30:00,357.72,357.9,357.37,357.56,2038.0,342.0544,342.2265,341.7197,341.9014,2038.0
2020-08-14 12:00:00,357.59,357.59,356.89,357.12,3537.0,341.9301,341.9301,341.2608,341.4807,3537.0
2020-08-14 12:30:00,357.18,357.38,357.0,357.37,1210.0,341.5381,341.7293,341.3659,341.7197,1210.0
2020-08-14 13:00:00,357.17,357.76,357.06,357.76,4319.0,341.5285,342.0927,341.4233,342.0927,4319.0
2020-08-14 13:30:00,357.4,357.76,357.25,357.42,2864.0,341.7484,342.0927,341.605,341.7676,2864.0
2020-08-14 14:00:00,357.52,357.84,356.59,356.6,3972.0,341.8632,342.1692,340.9739,340.9835,3972.0
2020-08-14 14:30:00,356.74,356.74,355.98,356.0,3102.0,341.1173,341.1173,340.3906,340.4097,3102.0
2020-08-14 15:00:00,356.05,356.05,354.28,354.39,6542.0,340.4575,340.4575,338.7651,338.8702,6542.0
2020-08-14 15:30:00,354.39,354.79,351.1,354.71,19724.0,338.8702,339.2527,335.7243,339.1762,19724.0
2020-08-17 09:30:00,355.7,358.68,352.7,358.68,2425.0,340.1229,342.9724,337.2543,342.9724,2425.0
2020-08-17 10:00:00,357.57,358.14,357.33,357.87,7675.0,341.911,342.456,341.6815,342.1978,7675.0
2020-08-17 10:30:00,358.57,359.09,358.19,358.38,900.0,342.8672,343.3644,342.5038,342.6855,900.0
2020-08-17 11:00:00,358.03,358.65,357.57,358.65,1295.0,342.3508,342.9437,341.911,342.9437,1295.0
2020-08-17 11:30:00,358.4,359.35,358.4,358.67,2732.0,342.7046,343.613,342.7046,342.9628,2732.0
2020-08-17 12:00:00,358.85,358.88,358.02,358.1,7441.0,343.1349,343.1636,342.3413,342.4178,7441.0
2020-08-17 12:30:00,358.08,358.08,356.69,356.93,9501.0,342.3986,342.3986,341.0695,341.299,9501.0
2020-08-17 13:00:00,357.08,357.09,355.35,355.71,14162.0,341.4424,341.452,339.7882,340.1324,14162.0
2020-08-17 13:30:00,355.63,356.37,355.62,355.97,5750.0,340.0559,340.7635,340.0464,340.3811,5750.0
2020-08-17 14:00:00,356.04,357.12,355.97,356.76,2625.0,340.448,341.4807,340.3811,341.1365,2625.0
2020-08-17 14:30:00,356.92,357.42,356.35,356.35,1079.0,341.2894,341.7676,340.7444,340.7444,1079.0
2020-08-17 15:00:00,356.61,356.61,356.02,356.04,1821.0,340.993,340.993,340.4289,340.448,1821.0
2020-08-17 15:30:00,356.22,356.67,355.26,355.62,18895.0,340.6201,341.0504,339.7021,340.0464,18895.0
2020-08-18 09:30:00,356.56,358.65,356.56,357.58,2048.0,340.9452,342.9437,340.9452,341.9205,2048.0
2020-08-18 10:00:00,357.5,358.61,356.89,357.78,2470.0,341.844,342.9054,341.2608,342.1118,2470.0
2020-08-18 10:30:00,357.72,359.65,357.67,359.46,5819.0,342.0544,343.8999,342.0066,343.7182,5819.0
2020-08-18 11:00:00,359.71,361.29,359.5,361.29,5923.0,343.9573,345.4681,343.7565,345.4681,5923.0
2020-08-18 11:30:00,361.13,361.9,361.13,361.64,2430.0,345.3151,346.0514,345.3151,345.8027,2430.0
2020-08-18 12:00:00,361.76,362.4,361.44,362.4,1300.0,345.9175,346.5295,345.6115,346.5295,1300.0
2020-08-18 12:30:00,362.18,362.41,362.03,362.36,1803.0,346.3191,346.539,346.1757,346.4912,1803.0
2020-08-18 13:00:00,362.58,362.67,362.2,362.2,310.0,346.7016,346.7876,346.3382,346.3382,310.0
2020-08-18 13:30:00,362.32,362.5,361.58,361.58,2800.0,346.453,346.6251,345.7454,345.7454,2800.0
2020-08-18 14:00:00,361.64,361.64,360.71,360.71,1420.0,345.8027,345.8027,344.9135,344.9135,1420.0
2020-08-18 14:30:00,360.47,360.58,360.2,360.58,1001.0,344.684,344.7892,344.4258,344.7892,1001.0
2020-08-18 15:00:00,360.88,362.04,360.88,361.37,2080.0,345.076,346.1852,345.076,345.5446,2080.0
2020-08-18 15:30:00,361.7,361.78,360.11,361.03,13213.0,345.8601,345.9366,344.3397,345.2195,13213.0
2020-08-19 09:30:00,360.5,362.66,360.5,361.38,2633.0,344.7127,346.7781,344.7127,345.5541,2633.0
2020-08-19 10:00:00,360.8,361.4,360.07,360.07,1743.0,344.9995,345.5733,344.3015,344.3015,1743.0
2020-08-19 10:30:00,359.72,360.22,359.7,360.22,1100.0,343.9668,344.4449,343.9477,344.4449,1100.0
2020-08-19 11:00:00,360.02,360.55,359.45,360.12,4416.0,344.2537,344.7605,343.7087,344.3493,4416.0
2020-08-19 11:30:00,360.3,362.31,360.26,362.27,3100.0,344.5214,346.4434,344.4832,346.4052,3100.0
2020-08-19 12:00:00,362.72,363.64,360.55,360.75,6403.0,346.8354,347.7152,344.7605,344.9517,6403.0
2020-08-19 12:30:00,360.54,360.72,360.04,360.04,1614.0,344.7509,344.923,344.2728,344.2728,1614.0
2020-08-19 13:00:00,360.66,361.33,360.5,360.84,2077.0,344.8657,345.5063,344.7127,345.0378,2077.0
2020-08-19 13:30:00,360.99,361.77,360.92,361.75,3041.0,345.1812,345.9271,345.1143,345.9079,3041.0
2020-08-19 14:00:00,361.75,362.33,361.0,361.91,3610.0,345.9079,346.4625,345.1908,346.0609,3610.0
2020-08-19 14:30:00,361.41,362.99,361.38,362.99,2310.0,345.5828,347.0936,345.5541,347.0936,2310.0
2020-08-19 15:00:00,362.68,362.78,361.9,362.21,3090.0,346.7972,346.8928,346.0514,346.3478,3090.0
2020-08-19 15:30:00,362.21,362.38,359.75,360.7,21034.0,346.3478,346.5103,343.9955,344.9039,21034.0
2020-08-20 09:30:00,358.81,359.58,357.33,359.53,1677.0,343.0967,343.833,341.6815,343.7851,1677.0
2020-08-20 10:00:00,359.05,359.17,358.08,359.05,2307.0,343.3262,343.4409,342.3986,343.3262,2307.0
2020-08-20 10:30:00,359.41,359.76,359.41,359.61,786.0,343.6704,344.0051,343.6704,343.8616,786.0
2020-08-20 11:00:00,359.05,359.05,358.53,358.6,606.0,343.3262,343.3262,342.8289,342.8959,606.0
2020-08-20 11:30:00,358.9,359.89,358.9,359.67,1200.0,343.1827,344.1294,343.1827,343.919,1200.0
2020-08-20 12:00:00,360.22,360.73,359.98,359.98,1600.0,344.4449,344.9326,344.2154,344.2154,1600.0
2020-08-20 12:30:00,359.55,359.55,359.26,359.34,556.0,343.8043,343.8043,343.527,343.6035,556.0
2020-08-20 13:00:00,359.2,359.28,358.49,359.01,1632.0,343.4696,343.5461,342.7907,343.2879,1632.0
2020-08-20 13:30:00,359.16,359.17,358.61,358.66,1063.0,343.4314,343.4409,342.9054,342.9532,1063.0
2020-08-20 14:00:00,358.74,358.9,358.71,358.87,576.0,343.0297,343.1827,343.0011,343.1541,576.0
2020-08-20 14:30:00,358.82,358.83,358.32,358.33,1000.0,343.1062,343.1158,342.6281,342.6377,1000.0
2020-08-20 15:00:00,357.83,358.26,357.07,357.21,3850.0,342.1596,342.5708,341.4329,341.5667,3850.0
2020-08-20 15:30:00,357.24,358.0,356.05,356.05,16746.0,341.5954,342.3222,340.4575,340.4575,16746.0
2020-08-21 09:30:00,356.09,356.09,354.97,355.6,2016.0,340.4958,340.4958,339.4248,340.0273,2016.0
2020-08-21 10:00:00,354.63,355.69,353.77,354.15,2160.0,339.0997,340.1133,338.2774,338.6408,2160.0
2020-08-21 10:30:00,354.26,354.67,353.7,354.32,2658.0,338.7459,339.138,338.2105,338.8033,2658.0
2020-08-21 11:00:00,354.08,354.45,353.72,354.45,2400.0,338.5738,338.9276,338.2296,338.9276,2400.0
2020-08-21 11:30:00,353.84,354.04,353.63,353.81,1552.0,338.3443,338.5356,338.1435,338.3156,1552.0
2020-08-21 12:00:00,353.79,354.86,353.7,354.86,800.0,338.2965,339.3197,338.2105,339.3197,800.0
2020-08-21 12:30:00,354.88,355.04,354.31,354.44,2482.0,339.3388,339.4918,338.7937,338.9181,2482.0
2020-08-21 13:00:00,354.48,354.48,353.57,354.37,1134.0,338.9563,338.9563,338.0862,338.8511,1134.0
2020-08-21 13:30:00,354.96,355.18,354.65,355.18,1676.0,339.4153,339.6256,339.1189,339.6256,1676.0
2020-08-21 14:00:00,355.6,356.25,355.6,356.21,3610.0,340.0273,340.6488,340.0273,340.6105,3610.0
2020-08-21 14:30:00,355.96,356.6,355.72,356.38,6108.0,340.3715,340.9835,340.142,340.7731,6108.0
2020-08-21 15:00:00,356.54,358.36,356.53,357.71,1800.0,340.9261,342.6664,340.9165,342.0449,1800.0
2020-08-21 15:30:00,357.99,357.99,356.04,356.14,17731.0,342.3126,342.3126,340.448,340.5436,17731.0
2020-08-24 09:30:00,359.47,362.1,357.04,357.89,6037.0,343.7278,346.2426,341.4042,342.217,6037.0
2020-08-24 10:00:00,357.31,357.51,356.47,356.78,4461.0,341.6624,341.8536,340.8592,341.1556,4461.0
2020-08-24 10:30:00,355.98,356.85,355.55,356.37,1452.0,340.3906,341.2225,339.9794,340.7635,1452.0
2020-08-24 11:00:00,356.71,357.35,356.37,356.87,3415.0,341.0886,341.7006,340.7635,341.2416,3415.0
2020-08-24 11:30:00,356.7,357.48,356.7,357.06,3743.0,341.0791,341.8249,341.0791,341.4233,3743.0
2020-08-24 12:00:00,356.88,357.97,356.61,356.61,2500.0,341.2512,342.2935,340.993,340.993,2500.0
2020-08-24 12:30:00,356.55,357.56,356.54,357.38,2187.0,340.9357,341.9014,340.9261,341.7293,2187.0
2020-08-24 13:00:00,357.5,357.5,356.05,356.05,1927.0,341.844,341.844,340.4575,340.4575,1927.0
2020-08-24 13:30:00,356.41,357.24,356.25,357.24,2053.0,340.8018,341.5954,340.6488,341.5954,2053.0
2020-08-24 14:00:00,357.54,357.54,356.6,356.6,4715.0,341.8823,341.8823,340.9835,340.9835,4715.0
2020-08-24 14:30:00,356.56,357.29,356.12,356.61,2210.0,340.9452,341.6432,340.5245,340.993,2210.0
2020-08-24 15:00:00,356.62,357.19,356.31,356.87,4100.0,341.0026,341.5476,340.7062,341.2416,4100.0
2020-08-24 15:30:00,356.85,358.0,356.67,357.38,26572.0,341.2225,342.3222,341.0504,341.7293,26572.0
2020-08-25 09:30:00,358.44,358.44,357.21,357.21,1904.0,342.7429,342.7429,341.5667,341.5667,1904.0
2020-08-25 10:00:00,357.35,357.35,355.64,355.64,2365.0,341.7006,341.7006,340.0655,340.0655,2365.0
2020-08-25 10:30:00,355.94,356.03,355.25,355.92,904.0,340.3524,340.4384,339.6926,340.3332,904.0
2020-08-25 11:00:00,356.18,356.69,355.93,356.52,3103.0,340.5819,341.0695,340.3428,340.907,3103.0
2020-08-25 11:30:00,356.37,356.44,355.92,356.26,3821.0,340.7635,340.8305,340.3332,340.6584,3821.0
2020-08-25 12:00:00,356.26,356.45,355.71,356.26,4635.0,340.6584,340.84,340.1324,340.6584,4635.0
2020-08-25 12:30:00,356.14,357.1,356.14,356.79,7088.0,340.5436,341.4616,340.5436,341.1651,7088.0
2020-08-25 13:00:00,356.94,357.35,356.61,357.35,4504.0,341.3086,341.7006,340.993,341.7006,4504.0
2020-08-25 13:30:00,357.26,357.26,355.92,356.81,5117.0,341.6146,341.6146,340.3332,341.1843,5117.0
2020-08-25 14:00:00,356.22,356.77,356.22,356.77,3100.0,340.6201,341.146,340.6201,341.146,3100.0
2020-08-25 14:30:00,356.71,356.71,356.12,356.15,4719.0,341.0886,341.0886,340.5245,340.5532,4719.0
2020-08-25 15:00:00,356.14,356.4,355.84,356.27,5204.0,340.5436,340.7922,340.2567,340.6679,5204.0
2020-08-25 15:30:00,356.27,356.53,355.46,355.96,31491.0,340.6679,340.9165,339.8934,340.3715,31491.0
2020-08-26 09:30:00,355.0,356.17,355.0,355.57,2243.0,339.4535,340.5723,339.4535,339.9986,2243.0
2020-08-26 10:00:00,355.45,356.5,354.71,356.06,14807.0,339.8838,340.8878,339.1762,340.4671,14807.0
2020-08-26 10:30:00,356.1,357.05,355.94,357.04,8446.0,340.5054,341.4138,340.3524,341.4042,8446.0
2020-08-26 11:00:00,356.82,356.94,356.32,356.41,5830.0,341.1938,341.3086,340.7157,340.8018,5830.0
2020-08-26 11:30:00,356.42,356.63,355.88,356.63,2482.0,340.8113,341.0121,340.295,341.0121,2482.0
2020-08-26 12:00:00,356.61,356.9,356.11,356.71,6748.0,340.993,341.2703,340.5149,341.0886,6748.0
2020-08-26 12:30:00,356.66,356.85,356.09,356.66,5505.0,341.0408,341.2225,340.4958,341.0408,5505.0
2020-08-26 13:00:00,356.79,356.88,356.31,356.43,9924.0,341.1651,341.2512,340.7062,340.8209,9924.0
2020-08-26 13:30:00,356.57,359.14,356.46,358.57,7492.0,340.9548,343.4122,340.8496,342.8672,7492.0
2020-08-26 14:00:00,358.53,358.89,358.21,358.4,8359.0,342.8289,343.1732,342.523,342.7046,8359.0
2020-08-26 14:30:00,358.37,358.54,357.47,357.49,4993.0,342.6759,342.8385,341.8154,341.8345,4993.0
2020-08-26 15:00:00,357.73,358.25,357.5,357.77,4551.0,342.064,342.5612,341.844,342.1022,4551.0
2020-08-26 15:30:00,357.94,357.94,355.9,355.96,36841.0,342.2648,342.2648,340.3141,340.3715,36841.0
2020-08-27 09:30:00,358.1,359.46,357.26,359.46,15147.0,342.4178,343.7182,341.6146,343.7182,15147.0
2020-08-27 10:00:00,359.43,359.62,357.06,358.99,6779.0,343.6895,343.8712,341.4233,343.2688,6779.0
2020-08-27 10:30:00,359.16,359.56,358.2,358.75,5036.0,343.4314,343.8138,342.5134,343.0393,5036.0
2020-08-27 11:00:00,358.36,358.84,356.68,356.69,8710.0,342.6664,343.1254,341.06,341.0695,8710.0
2020-08-27 11:30:00,356.42,357.37,356.31,356.56,3688.0,340.8113,341.7197,340.7062,340.9452,3688.0
2020-08-27 12:00:00,356.62,356.62,354.57,354.82,5924.0,341.0026,341.0026,339.0424,339.2814,5924.0
2020-08-27 12:30:00,354.64,355.42,353.35,353.77,4030.0,339.1093,339.8551,337.8758,338.2774,4030.0
2020-08-27 13:00:00,353.62,355.7,352.94,355.5,2018.0,338.134,340.1229,337.4837,339.9316,2018.0
2020-08-27 13:30:00,355.1,356.02,354.22,356.02,2839.0,339.5491,340.4289,338.7077,340.4289,2839.0
2020-08-27 14:00:00,356.12,356.56,355.14,355.91,3493.0,340.5245,340.9452,339.5874,340.3237,3493.0
2020-08-27 14:30:00,356.19,356.2,354.87,354.93,3985.0,340.5914,340.601,339.3292,339.3866,3985.0
2020-08-27 15:00:00,355.42,356.4,355.25,355.82,3518.0,339.8551,340.7922,339.6926,340.2376,3518.0
2020-08-27 15:30:00,355.87,355.92,353.07,353.91,23854.0,340.2854,340.3332,337.608,338.4113,23854.0
2020-08-28 09:30:00,354.46,355.89,354.21,354.75,1973.0,339.6767,341.047,339.4371,339.9546,1973.0
2020-08-28 10:00:00,354.74,355.26,354.49,355.04,1687.0,339.945,340.4433,339.7054,340.2325,1687.0
2020-08-28 10:30:00,355.12,355.12,354.0,354.0,1420.0,340.3091,340.3091,339.2359,339.2359,1420.0
2020-08-28 11:00:00,354.22,355.22,354.22,355.22,700.0,339.4467,340.405,339.4467,340.405,700.0
2020-08-28 11:30:00,354.66,355.07,354.01,354.15,2952.0,339.8683,340.2612,339.2454,339.3796,2952.0
2020-08-28 12:00:00,354.19,354.9,353.98,354.6,2000.0,339.4179,340.0983,339.2167,339.8108,2000.0
2020-08-28 12:30:00,354.5,354.72,354.07,354.37,3302.0,339.715,339.9258,339.3029,339.5904,3302.0
2020-08-28 13:00:00,354.66,354.67,353.88,353.9,3203.0,339.8683,339.8779,339.1209,339.14,3203.0
2020-08-28 13:30:00,353.83,354.0,353.49,353.67,1844.0,339.0729,339.2359,338.7471,338.9196,1844.0
2020-08-28 14:00:00,353.5,353.62,352.97,353.09,2700.0,338.7567,338.8717,338.2488,338.3638,2700.0
2020-08-28 14:30:00,352.8,352.92,351.91,352.83,5953.0,338.0859,338.2009,337.233,338.1147,5953.0
2020-08-28 15:00:00,353.52,354.32,353.37,353.93,5362.0,338.7759,339.5425,338.6321,339.1688,5362.0
2020-08-28 15:30:00,353.97,354.22,352.66,353.0,24517.0,339.2071,339.4467,337.9517,338.2776,24517.0
2020-08-31 09:30:00,353.0,360.85,353.0,353.88,13173.0,338.2776,345.8002,338.2776,339.1209,13173.0
2020-08-31 10:00:00,353.35,353.35,351.4,351.4,5578.0,338.613,338.613,336.7443,336.7443,5578.0
2020-08-31 10:30:00,351.93,351.93,350.81,351.4,2920.0,337.2522,337.2522,336.1789,336.7443,2920.0
2020-08-31 11:00:00,351.39,353.05,351.39,352.56,3722.0,336.7347,338.3255,336.7347,337.8559,3722.0
2020-08-31 11:30:00,352.15,352.8,352.15,352.71,3275.0,337.463,338.0859,337.463,337.9997,3275.0
2020-08-31 12:00:00,352.66,353.02,351.89,352.05,4265.0,337.9517,338.2967,337.2139,337.3672,4265.0
2020-08-31 12:30:00,351.95,352.24,351.26,351.75,3731.0,337.2714,337.5493,336.6101,337.0797,3731.0
2020-08-31 13:00:00,351.66,351.78,350.82,351.69,6003.0,336.9934,337.1084,336.1885,337.0222,6003.0
2020-08-31 13:30:00,351.69,351.98,351.18,351.98,14930.0,337.0222,337.3001,336.5335,337.3001,14930.0
2020-08-31 14:00:00,351.94,351.95,350.66,350.9,10200.0,337.2618,337.2714,336.0352,336.2651,10200.0
2020-08-31 14:30:00,350.99,351.58,350.57,350.94,4315.0,336.3514,336.9168,335.9489,336.3035,4315.0
2020-08-31 15:00:00,350.94,351.4,350.64,351.22,4450.0,336.3035,336.7443,336.016,336.5718,4450.0
2020-08-31 15:30:00,351.21,352.07,350.12,350.49,37674.0,336.5622,337.3863,335.5177,335.8722,37674.0
2020-09-01 09:30:00,350.68,352.16,350.15,350.5,4306.0,336.0543,337.4726,335.5464,335.8818,4306.0
2020-09-01 10:00:00,351.29,351.29,350.44,351.07,1052.0,336.6389,336.6389,335.8243,336.4281,1052.0
2020-09-01 10:30:00,351.07,351.63,350.72,351.24,6700.0,336.4281,336.9647,336.0927,336.591,6700.0
2020-09-01 11:00:00,351.28,351.5,350.13,350.53,3329.0,336.6293,336.8401,335.5273,335.9106,3329.0
2020-09-01 11:30:00,350.46,351.26,350.13,350.81,4610.0,335.8435,336.6101,335.5273,336.1789,4610.0
2020-09-01 12:00:00,350.85,351.61,350.85,351.03,2801.0,336.2172,336.9455,336.2172,336.3897,2801.0
2020-09-01 12:30:00,351.04,351.63,351.04,351.09,2373.0,336.3993,336.9647,336.3993,336.4472,2373.0
2020-09-01 13:00:00,350.86,351.04,350.04,350.04,1917.0,336.2268,336.3993,335.441,335.441,1917.0
2020-09-01 13:30:00,350.0,351.03,350.0,350.43,4885.0,335.4027,336.3897,335.4027,335.8147,4885.0
2020-09-01 14:00:00,350.11,351.24,350.11,350.83,1887.0,335.5081,336.591,335.5081,336.1981,1887.0
2020-09-01 14:30:00,351.28,351.76,351.07,351.76,6266.0,336.6293,337.0893,336.4281,337.0893,6266.0
2020-09-01 15:00:00,351.79,351.99,351.24,351.24,2875.0,337.118,337.3097,336.591,336.591,2875.0
2020-09-01 15:30:00,350.98,351.65,350.05,351.09,23272.0,336.3418,336.9839,335.4506,336.4472,23272.0
2020-09-02 09:30:00,352.65,352.95,351.13,352.02,2424.0,337.9422,338.2296,336.4856,337.3384,2424.0
2020-09-02 10:00:00,352.5,354.52,351.95,354.52,5112.0,337.7984,339.7342,337.2714,339.7342,5112.0
2020-09-02 10:30:00,354.31,356.17,353.94,355.52,7562.0,339.5329,341.3154,339.1784,340.6925,7562.0
2020-09-02 11:00:00,355.24,355.48,352.99,353.05,3359.0,340.4241,340.6541,338.268,338.3255,3359.0
2020-09-02 11:30:00,353.4,355.41,353.04,354.9,2800.0,338.6609,340.587,338.3159,340.0983,2800.0
2020-09-02 12:00:00,354.68,355.33,354.15,355.29,6262.0,339.8875,340.5104,339.3796,340.4721,6262.0
2020-09-02 12:30:00,354.93,355.95,354.86,355.61,6847.0,340.1271,341.1045,340.06,340.7787,6847.0
2020-09-02 13:00:00,355.54,355.72,355.0,355.24,5850.0,340.7116,340.8841,340.1941,340.4241,5850.0
2020-09-02 13:30:00,355.04,356.15,354.95,355.99,6804.0,340.2325,341.2962,340.1462,341.1429,6804.0
2020-09-02 14:00:00,356.2,356.33,355.2,355.77,6355.0,341.3441,341.4687,340.3858,340.932,6355.0
2020-09-02 14:30:00,356.11,356.11,354.24,354.79,5505.0,341.2579,341.2579,339.4658,339.9929,5505.0
2020-09-02 15:00:00,355.09,355.27,354.59,354.6,9752.0,340.2804,340.4529,339.8012,339.8108,9752.0
2020-09-02 15:30:00,354.48,355.32,352.94,353.88,47865.0,339.6958,340.5008,338.2201,339.1209,47865.0
2020-09-03 09:30:00,353.54,353.73,348.17,348.91,3719.0,338.795,338.9771,333.649,334.3581,3719.0
2020-09-03 10:00:00,348.81,348.82,345.59,346.25,4646.0,334.2623,334.2719,331.1766,331.8091,4646.0
2020-09-03 10:30:00,345.81,346.47,342.86,344.49,11862.0,331.3874,332.0199,328.5605,330.1225,11862.0
2020-09-03 11:00:00,344.94,345.77,342.22,343.73,14937.0,330.5537,331.3491,327.9472,329.3942,14937.0
2020-09-03 11:30:00,343.88,344.7,342.94,343.93,2000.0,329.5379,330.3237,328.6371,329.5858,2000.0
2020-09-03 12:00:00,343.56,345.23,343.0,344.49,4300.0,329.2313,330.8316,328.6946,330.1225,4300.0
2020-09-03 12:30:00,343.46,343.9,342.55,342.97,3933.0,329.1354,329.5571,328.2634,328.6659,3933.0
2020-09-03 13:00:00,342.42,344.32,341.19,344.32,6175.0,328.1388,329.9596,326.9601,329.9596,6175.0
2020-09-03 13:30:00,343.94,344.25,342.24,343.62,14169.0,329.5954,329.8925,327.9663,329.2888,14169.0
2020-09-03 14:00:00,343.53,343.87,341.7,342.29,11576.0,329.2025,329.5283,327.4488,328.0142,11576.0
2020-09-03 14:30:00,342.17,343.19,341.22,342.05,12386.0,327.8992,328.8767,326.9889,327.7842,12386.0
2020-09-03 15:00:00,341.46,341.71,340.45,340.8,2309.0,327.2189,327.4584,326.251,326.5864,2309.0
2020-09-03 15:30:00,340.12,340.54,337.65,339.19,22076.0,325.9347,326.3372,323.5678,325.0435,22076.0
2020-09-04 09:30:00,341.02,341.3,337.69,337.69,3532.0,326.7972,327.0655,323.6061,323.6061,3532.0
2020-09-04 10:00:00,337.64,338.76,330.93,330.94,5416.0,323.5582,324.6315,317.128,317.1376,5416.0
2020-09-04 10:30:00,331.85,331.85,327.0,328.74,22227.0,318.0097,318.0097,313.3619,315.0294,22227.0
2020-09-04 11:00:00,329.52,331.45,327.47,329.95,21968.0,315.7768,317.6263,313.8123,316.1889,21968.0
2020-09-04 11:30:00,330.77,334.12,330.77,333.15,4957.0,316.9747,320.185,316.9747,319.2554,4957.0
2020-09-04 12:00:00,332.98,333.4,331.22,333.38,4660.0,319.0925,319.495,317.4059,319.4758,4660.0
2020-09-04 12:30:00,334.06,334.24,332.93,332.96,5554.0,320.1275,320.3,319.0446,319.0734,5554.0
2020-09-04 13:00:00,332.91,333.13,332.08,332.57,5574.0,319.0254,319.2363,318.2301,318.6996,5574.0
2020-09-04 13:30:00,332.51,334.25,332.3,334.25,2696.0,318.6421,320.3096,318.4409,320.3096,2696.0
2020-09-04 14:00:00,334.0,334.0,331.0,332.03,18690.0,320.07,320.07,317.1951,318.1821,18690.0
2020-09-04 14:30:00,332.99,334.93,332.51,334.89,6350.0,319.1021,320.9612,318.6421,320.9229,6350.0
2020-09-04 15:00:00,335.8,335.8,332.72,335.38,13058.0,321.7949,321.7949,318.8434,321.3924,13058.0
2020-09-04 15:30:00,334.97,334.97,331.43,332.46,25420.0,320.9995,320.9995,317.6072,318.5942,25420.0
2020-09-08 09:30:00,327.99,328.68,320.13,324.91,19983.0,314.3106,314.9719,306.7785,311.3591,19983.0
2020-09-08 10:00:00,325.3,327.26,323.39,326.83,13253.0,311.7328,313.6111,309.9025,313.199,13253.0
2020-09-08 10:30:00,327.45,327.45,322.41,322.42,12172.0,313.7932,313.7932,308.9634,308.9729,12172.0
2020-09-08 11:00:00,321.44,323.72,320.49,321.25,15536.0,308.0338,310.2187,307.1234,307.8517,15536.0
2020-09-08 11:30:00,320.93,321.88,320.37,321.79,9995.0,307.5451,308.4555,307.0084,308.3692,9995.0
2020-09-08 12:00:00,322.07,324.2,322.05,323.08,4929.0,308.6375,310.6787,308.6184,309.6054,4929.0
2020-09-08 12:30:00,322.93,325.52,322.88,324.83,7918.0,309.4617,311.9437,309.4138,311.2824,7918.0
2020-09-08 13:00:00,325.15,326.08,322.89,325.64,12292.0,311.5891,312.4803,309.4233,312.0587,12292.0
2020-09-08 13:30:00,325.19,326.56,325.19,325.63,3700.0,311.6274,312.9403,311.6274,312.0491,3700.0
2020-09-08 14:00:00,325.88,326.35,323.68,324.07,6390.0,312.2886,312.739,310.1804,310.5541,6390.0
2020-09-08 14:30:00,323.9,323.9,320.24,323.34,8781.0,310.3912,310.3912,306.8839,309.8546,8781.0
2020-09-08 15:00:00,323.0,323.65,320.73,323.31,7332.0,309.5288,310.1517,307.3534,309.8258,7332.0
2020-09-08 15:30:00,323.66,324.53,321.97,322.43,29001.0,310.1612,310.9949,308.5417,308.9825,29001.0
2020-09-09 09:30:00,327.38,330.8,326.12,330.8,6898.0,313.7261,317.0034,312.5186,317.0034,6898.0
2020-09-09 10:00:00,331.81,333.37,331.73,333.09,1415.0,317.9713,319.4663,317.8947,319.1979,1415.0
2020-09-09 10:30:00,332.95,333.36,331.12,331.97,4588.0,319.0638,319.4567,317.3101,318.1247,4588.0
2020-09-09 11:00:00,332.04,333.31,332.03,333.07,2847.0,318.1917,319.4088,318.1821,319.1788,2847.0
2020-09-09 11:30:00,333.25,333.34,330.95,331.14,6050.0,319.3513,319.4375,317.1472,317.3293,6050.0
2020-09-09 12:00:00,331.44,332.3,330.81,332.28,4374.0,317.6168,318.4409,317.013,318.4217,4374.0
2020-09-09 12:30:00,332.37,333.73,332.36,333.64,2709.0,318.508,319.8112,318.4984,319.725,2709.0
2020-09-09 13:00:00,334.18,335.11,334.18,334.63,5012.0,320.2425,321.1337,320.2425,320.6737,5012.0
2020-09-09 13:30:00,334.65,334.65,333.04,333.15,3140.0,320.6929,320.6929,319.15,319.2554,3140.0
2020-09-09 14:00:00,333.24,334.67,332.95,333.44,4187.0,319.3417,320.712,319.0638,319.5333,4187.0
2020-09-09 14:30:00,333.46,334.6,333.46,334.03,3545.0,319.5525,320.645,319.5525,320.0987,3545.0
2020-09-09 15:00:00,334.43,336.33,334.35,335.86,4820.0,320.4821,322.3028,320.4054,321.8524,4820.0
2020-09-09 15:30:00,335.89,336.05,332.43,332.93,27538.0,321.8812,322.0345,318.5655,319.0446,27538.0
2020-09-10 09:30:00,333.19,334.11,332.04,333.16,3215.0,319.2938,320.1754,318.1917,319.265,3215.0
2020-09-10 10:00:00,333.19,333.29,331.04,331.17,3660.0,319.2938,319.3896,317.2334,317.358,3660.0
2020-09-10 10:30:00,331.26,332.58,329.84,330.0,7239.0,317.4443,318.7092,316.0835,316.2368,7239.0
2020-09-10 11:00:00,329.53,331.14,328.96,331.13,3554.0,315.7864,317.3293,315.2402,317.3197,3554.0
2020-09-10 11:30:00,331.05,331.4,329.73,330.01,3700.0,317.243,317.5784,315.9781,316.2464,3700.0
2020-09-10 12:00:00,330.19,330.29,328.37,330.23,2844.0,316.4189,316.5147,314.6748,316.4572,2844.0
2020-09-10 12:30:00,330.13,330.22,328.66,330.15,5649.0,316.3614,316.4476,314.9527,316.3806,5649.0
2020-09-10 13:00:00,330.28,330.92,329.82,329.82,4008.0,316.5051,317.1184,316.0643,316.0643,4008.0
2020-09-10 13:30:00,330.11,330.5,329.03,329.04,3694.0,316.3422,316.716,315.3073,315.3169,3694.0
2020-09-10 14:00:00,328.75,329.51,326.13,326.13,7093.0,315.0389,315.7672,312.5282,312.5282,7093.0
2020-09-10 14:30:00,325.37,327.0,325.37,327.0,3238.0,311.7999,313.3619,311.7999,313.3619,3238.0
2020-09-10 15:00:00,327.06,327.07,323.24,324.85,14684.0,313.4194,313.429,309.7588,311.3016,14684.0
2020-09-10 15:30:00,324.65,327.07,324.56,324.9,21094.0,311.1099,313.429,311.0237,311.3495,21094.0
2020-09-11 09:30:00,326.89,329.41,326.0,327.62,7303.0,313.2565,315.6714,312.4036,313.9561,7303.0
2020-09-11 10:00:00,327.51,329.69,327.2,329.05,5087.0,313.8507,315.9397,313.5536,315.3264,5087.0
2020-09-11 10:30:00,328.62,329.88,328.37,328.4,5083.0,314.9144,316.1218,314.6748,314.7035,5083.0
2020-09-11 11:00:00,329.02,329.6,328.83,328.83,3100.0,315.2977,315.8535,315.1156,315.1156,3100.0
2020-09-11 11:30:00,328.61,329.08,328.07,328.85,3153.0,314.9048,315.3552,314.3873,315.1348,3153.0
2020-09-11 12:00:00,328.6,329.24,328.22,328.74,3862.0,314.8952,315.5085,314.5311,315.0294,3862.0
2020-09-11 12:30:00,328.48,328.49,326.81,326.87,2920.0,314.7802,314.7898,313.1799,313.2374,2920.0
2020-09-11 13:00:00,325.65,326.08,324.98,325.75,2502.0,312.0682,312.4803,311.4262,312.1641,2502.0
2020-09-11 13:30:00,325.55,326.07,324.96,325.31,10410.0,311.9724,312.4707,311.407,311.7424,10410.0
2020-09-11 14:00:00,325.05,326.37,325.05,325.75,2222.0,311.4933,312.7582,311.4933,312.1641,2222.0
2020-09-11 14:30:00,326.22,327.54,326.12,327.07,3226.0,312.6145,313.8794,312.5186,313.429,3226.0
2020-09-11 15:00:00,326.87,327.47,326.47,327.41,7122.0,313.2374,313.8123,312.854,313.7548,7122.0
2020-09-11 15:30:00,327.61,328.18,326.16,326.91,17032.0,313.9465,314.4927,312.557,313.2757,17032.0
2020-09-14 09:30:00,331.46,331.98,330.41,330.75,6237.0,317.6359,318.1342,316.6297,316.9555,6237.0
2020-09-14 10:00:00,330.61,331.21,329.82,330.35,3812.0,316.8214,317.3963,316.0643,316.5722,3812.0
2020-09-14 10:30:00,330.02,332.32,329.73,332.28,35151.0,316.256,318.4601,315.9781,318.4217,35151.0
2020-09-14 11:00:00,332.02,332.22,331.43,331.91,16185.0,318.1726,318.3642,317.6072,318.0672,16185.0
2020-09-14 11:30:00,331.99,333.18,331.6,331.81,12385.0,318.1438,319.2842,317.7701,317.9713,12385.0
2020-09-14 12:00:00,331.85,331.96,330.93,331.42,10114.0,318.0097,318.1151,317.128,317.5976,10114.0
2020-09-14 12:30:00,331.8,331.8,330.73,331.22,7792.0,317.9617,317.9617,316.9364,317.4059,7792.0
2020-09-14 13:00:00,331.29,331.29,330.23,331.13,6056.0,317.473,317.473,316.4572,317.3197,6056.0
2020-09-14 13:30:00,331.33,333.29,331.12,333.29,9670.0,317.5113,319.3896,317.3101,319.3896,9670.0
2020-09-14 14:00:00,333.29,334.23,333.07,333.45,4000.0,319.3896,320.2904,319.1788,319.5429,4000.0
2020-09-14 14:30:00,333.32,334.3,333.32,333.92,4240.0,319.4183,320.3575,319.4183,319.9933,4240.0
2020-09-14 15:00:00,333.52,333.76,332.31,332.5,2723.0,319.61,319.84,318.4505,318.6325,2723.0
2020-09-14 15:30:00,333.4,335.69,332.84,333.42,16782.0,319.495,321.6895,318.9584,319.5142,16782.0
2020-09-15 09:30:00,336.72,336.98,334.33,336.12,4801.0,322.6765,322.9257,320.3862,322.1016,4801.0
2020-09-15 10:00:00,336.57,337.05,335.13,336.25,2200.0,322.5328,322.9928,321.1529,322.2261,2200.0
2020-09-15 10:30:00,336.6,337.9,335.75,337.81,2881.0,322.5615,323.8073,321.747,323.7211,2881.0
2020-09-15 11:00:00,337.82,338.19,337.16,337.43,3030.0,323.7307,324.0852,323.0982,323.3569,3030.0
2020-09-15 11:30:00,337.66,338.31,337.5,337.88,2674.0,323.5773,324.2002,323.424,323.7882,2674.0
2020-09-15 12:00:00,338.04,338.04,337.58,337.63,1505.0,323.9415,323.9415,323.5007,323.5486,1505.0
2020-09-15 12:30:00,336.95,337.43,336.48,336.79,2523.0,322.897,323.3569,322.4466,322.7436,2523.0
2020-09-15 13:00:00,336.42,336.55,336.02,336.02,319.0,322.3891,322.5136,322.0057,322.0057,319.0
2020-09-15 13:30:00,336.09,336.64,336.08,336.37,1304.0,322.0728,322.5999,322.0632,322.3411,1304.0
2020-09-15 14:00:00,336.21,336.36,335.92,336.31,1318.0,322.1878,322.3316,321.9099,322.2836,1318.0
2020-09-15 14:30:00,336.07,336.47,336.07,336.19,880.0,322.0537,322.437,322.0537,322.1686,880.0
2020-09-15 15:00:00,335.85,335.88,335.47,335.61,1445.0,321.8428,321.8716,321.4787,321.6128,1445.0
2020-09-15 15:30:00,335.68,336.37,334.81,336.33,10179.0,321.6799,322.3411,320.8462,322.3028,10179.0
2020-09-16 09:30:00,337.16,340.55,337.16,339.95,5967.0,323.0982,326.3468,323.0982,325.7718,5967.0
2020-09-16 10:00:00,340.02,341.7,339.61,341.53,3851.0,325.8389,327.4488,325.446,327.2859,3851.0
2020-09-16 10:30:00,341.21,341.72,340.27,341.09,4572.0,326.9793,327.468,326.0785,326.8643,4572.0
2020-09-16 11:00:00,340.97,342.29,340.89,341.0,2900.0,326.7493,328.0142,326.6726,326.778,2900.0
2020-09-16 11:30:00,341.0,341.12,339.41,339.41,1115.0,326.778,326.893,325.2544,325.2544,1115.0
2020-09-16 12:00:00,339.97,340.07,338.05,338.36,3903.0,325.791,325.8868,323.9511,324.2481,3903.0
2020-09-16 12:30:00,338.13,338.41,337.09,337.18,3106.0,324.0277,324.2961,323.0311,323.1174,3106.0
2020-09-16 13:00:00,337.09,337.57,336.0,336.11,3848.0,323.0311,323.4911,321.9866,322.092,3848.0
2020-09-16 13:30:00,336.09,337.5,335.26,336.88,6030.0,322.0728,323.424,321.2774,322.8299,6030.0
2020-09-16 14:00:00,336.85,337.17,336.01,336.73,6754.0,322.8011,323.1078,321.9962,322.6861,6754.0
2020-09-16 14:30:00,336.78,337.48,335.23,335.43,3561.0,322.734,323.4048,321.2487,321.4403,3561.0
2020-09-16 15:00:00,335.68,335.76,334.31,334.97,5082.0,321.6799,321.7566,320.3671,320.9995,5082.0
2020-09-16 15:30:00,334.99,336.14,333.48,333.82,18007.0,321.0187,322.1207,319.5717,319.8975,18007.0
2020-09-17 09:30:00,329.37,331.42,328.86,330.58,4999.0,315.6331,317.5976,315.1444,316.7926,4999.0
2020-09-17 10:00:00,330.94,333.45,330.58,332.11,7287.0,317.1376,319.5429,316.7926,318.2588,7287.0
2020-09-17 10:30:00,330.96,334.29,330.96,333.33,2593.0,317.1568,320.3479,317.1568,319.4279,2593.0
2020-09-17 11:00:00,333.68,336.02,333.67,334.92,3506.0,319.7633,322.0057,319.7538,320.9516,3506.0
2020-09-17 11:30:00,335.17,335.17,332.24,332.24,2247.0,321.1912,321.1912,318.3834,318.3834,2247.0
2020-09-17 12:00:00,332.31,332.31,330.38,330.94,2336.0,318.4505,318.4505,316.601,317.1376,2336.0
2020-09-17 12:30:00,331.0,331.66,330.38,331.48,1400.0,317.1951,317.8276,316.601,317.6551,1400.0
2020-09-17 13:00:00,331.2,331.66,330.8,331.2,1587.0,317.3868,317.8276,317.0034,317.3868,1587.0
2020-09-17 13:30:00,331.34,331.76,331.08,331.08,1407.0,317.5209,317.9234,317.2718,317.2718,1407.0
2020-09-17 14:00:00,330.78,331.47,329.97,329.97,3729.0,316.9843,317.6455,316.2081,316.2081,3729.0
2020-09-17 14:30:00,329.67,330.27,329.37,330.03,3130.0,315.9206,316.4956,315.6331,316.2656,3130.0
2020-09-17 15:00:00,330.0,330.46,329.28,329.55,5942.0,316.2368,316.6776,315.5468,315.8056,5942.0
2020-09-17 15:30:00,329.59,333.38,329.5,333.28,29604.0,315.8439,319.4758,315.7577,319.38,29604.0
2020-09-18 09:30:00,335.7,336.61,334.67,335.5,37603.0,321.6991,322.5711,320.712,321.5074,37603.0
2020-09-18 10:00:00,336.07,337.33,335.52,336.96,1872.0,322.0537,323.2611,321.5266,322.9065,1872.0
2020-09-18 10:30:00,336.96,336.96,333.27,333.32,3654.0,322.9065,322.9065,319.3704,319.4183,3654.0
2020-09-18 11:00:00,333.13,335.99,333.13,335.48,7242.0,319.2363,321.977,319.2363,321.4883,7242.0
2020-09-18 11:30:00,335.23,336.15,335.07,335.56,5173.0,321.2487,322.1303,321.0954,321.5649,5173.0
2020-09-18 12:00:00,335.52,337.12,335.51,336.25,3615.0,321.5266,323.0599,321.517,322.2261,3615.0
2020-09-18 12:30:00,336.08,336.08,334.93,335.46,5417.0,322.0632,322.0632,320.9612,321.4691,5417.0
2020-09-18 13:00:00,335.65,336.74,335.19,335.19,5017.0,321.6512,322.6957,321.2104,321.2104,5017.0
2020-09-18 13:30:00,334.52,336.24,334.36,336.19,5093.0,320.5683,322.2166,320.415,322.1686,5093.0
2020-09-18 14:00:00,336.18,336.89,335.29,336.88,4124.0,322.1591,322.8395,321.3062,322.8299,4124.0
2020-09-18 14:30:00,336.63,338.49,335.59,338.46,5113.0,322.5903,324.3727,321.5937,324.344,5113.0
2020-09-18 15:00:00,338.74,339.66,337.89,338.0,12473.0,324.6123,325.4939,323.7977,323.9032,12473.0
2020-09-18 15:30:00,338.0,338.94,336.09,336.82,59305.0,323.9032,324.804,322.0728,322.7724,59305.0
2020-09-21 09:30:00,330.33,336.58,330.33,335.75,11437.0,316.5531,322.5424,316.5531,321.747,11437.0
2020-09-21 10:00:00,335.24,335.97,328.42,329.0,22954.0,321.2583,321.9578,314.7227,315.2785,22954.0
2020-09-21 10:30:00,329.56,330.78,327.65,330.75,5492.0,315.8152,316.9843,313.9848,316.9555,5492.0
2020-09-21 11:00:00,330.74,332.17,329.25,330.57,11904.0,316.946,318.3163,315.5181,316.783,11904.0
2020-09-21 11:30:00,330.99,332.47,329.9,332.41,6063.0,317.1855,318.6038,316.141,318.5463,6063.0
2020-09-21 12:00:00,332.41,333.21,332.06,332.94,5223.0,318.5463,319.3129,318.2109,319.0542,5223.0
2020-09-21 12:30:00,332.81,332.84,331.47,331.63,2513.0,318.9296,318.9584,317.6455,317.7988,2513.0
2020-09-21 13:00:00,331.93,332.57,330.68,332.29,2849.0,318.0863,318.6996,316.8885,318.4313,2849.0
2020-09-21 13:30:00,332.02,333.38,331.83,333.28,4000.0,318.1726,319.4758,317.9905,319.38,4000.0
2020-09-21 14:00:00,332.71,333.42,332.15,332.83,4594.0,318.8338,319.5142,318.2971,318.9488,4594.0
2020-09-21 14:30:00,332.83,333.93,332.1,333.93,8227.0,318.9488,320.0029,318.2492,320.0029,8227.0
2020-09-21 15:00:00,333.84,337.19,333.21,336.78,7333.0,319.9167,323.1269,319.3129,322.734,7333.0
2020-09-21 15:30:00,336.8,338.18,335.92,336.8,35791.0,322.7532,324.0757,321.9099,322.7532,35791.0
2020-09-22 09:30:00,337.44,341.86,335.51,335.59,7463.0,323.3665,327.6022,321.517,321.5937,7463.0
2020-09-22 10:00:00,335.02,337.22,334.74,337.22,7506.0,321.0474,323.1557,320.7791,323.1557,7506.0
2020-09-22 10:30:00,336.47,336.9,332.2,332.21,15534.0,322.437,322.849,318.3451,318.3546,15534.0
2020-09-22 11:00:00,331.78,332.22,330.84,331.81,4279.0,317.9426,318.3642,317.0418,317.9713,4279.0
2020-09-22 11:30:00,331.65,332.65,330.98,332.65,4400.0,317.818,318.7763,317.1759,318.7763,4400.0
2020-09-22 12:00:00,332.85,333.97,332.46,333.97,8039.0,318.9679,320.0412,318.5942,320.0412,8039.0
2020-09-22 12:30:00,334.28,334.47,333.73,334.24,6358.0,320.3383,320.5204,319.8112,320.3,6358.0
2020-09-22 13:00:00,334.33,335.93,334.33,335.93,5321.0,320.3862,321.9195,320.3862,321.9195,5321.0
2020-09-22 13:30:00,336.11,337.56,335.67,337.3,4400.0,322.092,323.4815,321.6703,323.2324,4400.0
2020-09-22 14:00:00,337.39,338.29,337.04,337.07,3330.0,323.3186,324.1811,322.9832,323.0119,3330.0
2020-09-22 14:30:00,337.39,338.55,336.87,337.65,4167.0,323.3186,324.4302,322.8203,323.5678,4167.0
2020-09-22 15:00:00,338.09,339.03,337.65,338.93,4053.0,323.9894,324.8902,323.5678,324.7944,4053.0
2020-09-22 15:30:00,338.84,339.69,338.34,338.62,21351.0,324.7081,325.5227,324.229,324.4973,21351.0
2020-09-23 09:30:00,338.08,340.29,337.91,338.67,7181.0,323.9798,326.0977,323.8169,324.5452,7181.0
2020-09-23 10:00:00,339.07,340.62,337.14,338.2,7978.0,324.9285,326.4139,323.079,324.0948,7978.0
2020-09-23 10:30:00,338.04,338.56,336.11,336.12,5394.0,323.9415,324.4398,322.092,322.1016,5394.0
2020-09-23 11:00:00,336.27,337.73,335.93,336.62,5308.0,322.2453,323.6444,321.9195,322.5807,5308.0
2020-09-23 11:30:00,336.63,336.74,334.58,335.11,4060.0,322.5903,322.6957,320.6258,321.1337,4060.0
2020-09-23 12:00:00,334.8,337.14,334.8,336.07,8502.0,320.8366,323.079,320.8366,322.0537,8502.0
2020-09-23 12:30:00,335.96,337.58,335.6,337.58,3531.0,321.9482,323.5007,321.6033,323.5007,3531.0
2020-09-23 13:00:00,337.42,337.95,337.11,337.57,3913.0,323.3474,323.8552,323.0503,323.4911,3913.0
2020-09-23 13:30:00,337.59,337.97,334.35,334.57,5428.0,323.5103,323.8744,320.4054,320.6162,5428.0
2020-09-23 14:00:00,334.46,335.31,333.5,333.77,10832.0,320.5108,321.3254,319.5908,319.8496,10832.0
2020-09-23 14:30:00,334.11,334.11,331.92,331.93,4700.0,320.1754,320.1754,318.0767,318.0863,4700.0
2020-09-23 15:00:00,331.09,332.25,330.4,331.21,8230.0,317.2814,318.393,316.6201,317.3963,8230.0
2020-09-23 15:30:00,331.61,332.98,328.03,330.89,22956.0,317.7797,319.0925,314.349,317.0897,22956.0
2020-09-24 09:30:00,345.0,353.53,338.14,352.41,36004.0,330.6112,338.7855,324.0373,337.7122,36004.0
2020-09-24 10:00:00,352.81,357.92,343.29,343.94,37552.0,338.0955,342.9924,328.9725,329.5954,37552.0
2020-09-24 10:30:00,343.9,345.09,339.34,343.3,16706.0,329.5571,330.6975,325.1873,328.9821,16706.0
2020-09-24 11:00:00,344.18,345.29,342.26,343.55,9840.0,329.8254,330.8891,327.9855,329.2217,9840.0
2020-09-24 11:30:00,342.56,344.58,340.48,341.89,13160.0,328.273,330.2087,326.2797,327.6309,13160.0
2020-09-24 12:00:00,340.61,342.77,338.92,342.11,10962.0,326.4043,328.4742,324.7848,327.8417,10962.0
2020-09-24 12:30:00,341.44,344.64,340.81,344.19,9693.0,327.1997,330.2662,326.596,329.835,9693.0
2020-09-24 13:00:00,344.17,344.35,342.13,343.06,9647.0,329.8158,329.9883,327.8609,328.7521,9647.0
2020-09-24 13:30:00,342.74,344.36,338.21,338.21,9270.0,328.4455,329.9979,324.1044,324.1044,9270.0
2020-09-24 14:00:00,339.59,339.59,336.21,337.13,8815.0,325.4268,325.4268,322.1878,323.0694,8815.0
2020-09-24 14:30:00,338.11,339.94,336.83,336.83,6769.0,324.0086,325.7622,322.782,322.782,6769.0
2020-09-24 15:00:00,336.68,337.17,332.2,333.4,15675.0,322.6382,323.1078,318.3451,319.495,15675.0
2020-09-24 15:30:00,333.5,334.93,331.24,334.31,39017.0,319.5908,320.9612,317.4251,320.3671,39017.0
2020-09-25 09:30:00,332.65,332.65,323.07,326.79,20012.0,318.7763,318.7763,309.5958,313.1607,20012.0
2020-09-25 10:00:00,326.14,329.39,322.78,327.92,13689.0,312.5378,315.6523,309.3179,314.2436,13689.0
2020-09-25 10:30:00,327.23,329.97,327.15,327.16,6979.0,313.5823,316.2081,313.5057,313.5153,6979.0
2020-09-25 11:00:00,327.4,327.98,326.5,327.79,8852.0,313.7453,314.3011,312.8828,314.119,8852.0
2020-09-25 11:30:00,327.79,329.16,327.79,327.94,5510.0,314.119,315.4318,314.119,314.2627,5510.0
2020-09-25 12:00:00,328.32,329.59,328.27,329.27,4339.0,314.6269,315.8439,314.579,315.5373,4339.0
2020-09-25 12:30:00,329.74,330.32,328.94,329.8,3850.0,315.9877,316.5435,315.221,316.0452,3850.0
2020-09-25 13:00:00,329.5,330.99,329.5,330.4,7786.0,315.7577,317.1855,315.7577,316.6201,7786.0
2020-09-25 13:30:00,330.35,330.56,329.56,330.05,7205.0,316.5722,316.7735,315.8152,316.2847,7205.0
2020-09-25 14:00:00,330.06,330.53,328.98,330.27,5411.0,316.2943,316.7447,315.2594,316.4956,5411.0
2020-09-25 14:30:00,330.15,330.15,329.27,329.68,6455.0,316.3806,316.3806,315.5373,315.9302,6455.0
2020-09-25 15:00:00,329.96,330.86,328.64,328.87,9234.0,316.1985,317.0609,314.9335,315.1539,9234.0
2020-09-25 15:30:00,328.68,328.81,326.68,328.38,38141.0,314.9719,315.0964,313.0553,314.6844,38141.0
2020-09-28 09:30:00,331.5,336.72,331.5,332.87,8177.0,317.6743,322.6765,317.6743,318.9871,8177.0
2020-09-28 10:00:00,333.22,335.38,332.45,335.05,9046.0,319.3225,321.3924,318.5846,321.0762,9046.0
2020-09-28 10:30:00,335.53,335.53,333.49,333.49,5492.0,321.5362,321.5362,319.5813,319.5813,5492.0
2020-09-28 11:00:00,333.49,335.34,333.14,335.23,5020.0,319.5813,321.3541,319.2459,321.2487,5020.0
2020-09-28 11:30:00,334.96,335.39,333.9,334.13,3888.0,320.9899,321.402,319.9742,320.1946,3888.0
2020-09-28 12:00:00,333.78,334.3,332.69,333.03,12660.0,319.8592,320.3575,318.8146,319.1404,12660.0
2020-09-28 12:30:00,333.17,335.06,333.17,334.69,3379.0,319.2746,321.0858,319.2746,320.7312,3379.0
2020-09-28 13:00:00,334.89,335.25,334.54,334.55,2059.0,320.9229,321.2679,320.5875,320.597,2059.0
2020-09-28 13:30:00,334.72,335.76,334.72,335.15,2418.0,320.76,321.7566,320.76,321.172,2418.0
2020-09-28 14:00:00,335.45,336.03,335.38,335.92,3628.0,321.4595,322.0153,321.3924,321.9099,3628.0
2020-09-28 14:30:00,335.9,336.01,334.19,334.85,5434.0,321.8907,321.9962,320.2521,320.8845,5434.0
2020-09-28 15:00:00,334.66,334.66,331.97,332.6,10310.0,320.7025,320.7025,318.1247,318.7284,10310.0
2020-09-28 15:30:00,332.45,333.5,331.54,333.29,36598.0,318.5846,319.5908,317.7126,319.3896,36598.0
2020-09-29 09:30:00,332.25,337.07,332.25,336.15,3738.0,318.393,323.0119,318.393,322.1303,3738.0
2020-09-29 10:00:00,335.74,337.5,335.74,336.8,2156.0,321.7374,323.424,321.7374,322.7532,2156.0
2020-09-29 10:30:00,336.56,336.92,335.16,335.77,5036.0,322.5232,322.8682,321.1816,321.7662,5036.0
2020-09-29 11:00:00,335.75,337.03,335.75,336.58,2811.0,321.747,322.9736,321.747,322.5424,2811.0
2020-09-29 11:30:00,336.47,336.95,333.26,333.94,7148.0,322.437,322.897,319.3609,320.0125,7148.0
2020-09-29 12:00:00,333.78,334.24,333.43,333.77,2870.0,319.8592,320.3,319.5238,319.8496,2870.0
2020-09-29 12:30:00,333.52,334.64,333.25,334.64,2916.0,319.61,320.6833,319.3513,320.6833,2916.0
2020-09-29 13:00:00,334.66,335.26,334.09,335.26,3317.0,320.7025,321.2774,320.1562,321.2774,3317.0
2020-09-29 13:30:00,334.97,335.83,334.68,335.15,3664.0,320.9995,321.8237,320.7216,321.172,3664.0
2020-09-29 14:00:00,335.36,335.38,334.03,334.06,8425.0,321.3733,321.3924,320.0987,320.1275,8425.0
2020-09-29 14:30:00,334.35,334.36,332.89,333.08,14216.0,320.4054,320.415,319.0063,319.1884,14216.0
2020-09-29 15:00:00,333.04,334.63,332.93,334.18,7442.0,319.15,320.6737,319.0446,320.2425,7442.0
2020-09-29 15:30:00,334.0,335.34,333.45,333.95,33956.0,320.07,321.3541,319.5429,320.0221,33956.0
2020-09-30 09:30:00,333.96,338.0,333.96,336.13,5233.0,320.0317,323.9032,320.0317,322.1112,5233.0
2020-09-30 10:00:00,336.83,338.0,336.52,336.84,2705.0,322.782,323.9032,322.4849,322.7915,2705.0
2020-09-30 10:30:00,336.59,336.83,335.53,335.89,2135.0,322.552,322.782,321.5362,321.8812,2135.0
2020-09-30 11:00:00,335.93,338.7,335.93,338.59,8241.0,321.9195,324.574,321.9195,324.4686,8241.0
2020-09-30 11:30:00,338.33,338.33,337.32,338.08,3852.0,324.2194,324.2194,323.2515,323.9798,3852.0
2020-09-30 12:00:00,338.18,338.4,337.85,337.88,3360.0,324.0757,324.2865,323.7594,323.7882,3360.0
2020-09-30 12:30:00,337.46,337.94,337.46,337.58,1300.0,323.3857,323.8457,323.3857,323.5007,1300.0
2020-09-30 13:00:00,337.83,338.0,336.63,338.0,2939.0,323.7403,323.9032,322.5903,323.9032,2939.0
2020-09-30 13:30:00,337.85,338.19,335.95,335.95,6492.0,323.7594,324.0852,321.9387,321.9387,6492.0
2020-09-30 14:00:00,335.8,337.07,334.39,334.77,5154.0,321.7949,323.0119,320.4437,320.8079,5154.0
2020-09-30 14:30:00,334.82,334.82,332.8,333.5,3117.0,320.8558,320.8558,318.92,319.5908,3117.0
2020-09-30 15:00:00,334.84,335.28,331.97,333.17,4017.0,320.875,321.2966,318.1247,319.2746,4017.0
2020-09-30 15:30:00,333.28,337.03,332.2,334.88,29984.0,319.38,322.9736,318.3451,320.9133,29984.0
2020-10-01 09:30:00,335.18,339.18,334.73,334.73,15603.0,321.2008,325.0339,320.7695,320.7695,15603.0
2020-10-01 10:00:00,334.45,335.03,332.6,332.96,6018.0,320.5012,321.057,318.7284,319.0734,6018.0
2020-10-01 10:30:00,333.27,335.27,332.58,333.12,11490.0,319.3704,321.287,318.7092,319.2267,11490.0
2020-10-01 11:00:00,333.37,333.87,331.85,332.36,18153.0,319.4663,319.9454,318.0097,318.4984,18153.0
2020-10-01 11:30:00,332.53,332.87,331.45,331.45,9834.0,318.6613,318.9871,317.6263,317.6263,9834.0
2020-10-01 12:00:00,331.63,331.63,330.01,330.18,10804.0,317.7988,317.7988,316.2464,316.4093,10804.0
2020-10-01 12:30:00,330.27,330.45,329.45,329.81,8835.0,316.4956,316.668,315.7098,316.0547,8835.0
2020-10-01 13:00:00,329.69,329.7,327.85,328.44,11951.0,315.9397,315.9493,314.1765,314.7419,11951.0
2020-10-01 13:30:00,328.4,329.97,328.25,328.25,6405.0,314.7035,316.2081,314.5598,314.5598,6405.0
2020-10-01 14:00:00,329.16,329.2,327.24,328.97,5581.0,315.4318,315.4702,313.5919,315.2498,5581.0
2020-10-01 14:30:00,329.23,329.73,328.77,329.17,8631.0,315.4989,315.9781,315.0581,315.4414,8631.0
2020-10-01 15:00:00,329.36,329.83,327.24,328.01,13440.0,315.6235,316.0739,313.5919,314.3298,13440.0
2020-10-01 15:30:00,328.03,328.85,326.96,328.0,36204.0,314.349,315.1348,313.3236,314.3202,36204.0
2020-10-02 09:30:00,323.86,326.73,322.85,326.68,8233.0,310.3529,313.1032,309.385,313.0553,8233.0
2020-10-02 10:00:00,326.46,327.94,323.16,324.27,12484.0,312.8445,314.2627,309.6821,310.7458,12484.0
2020-10-02 10:30:00,324.26,326.34,323.85,326.34,12712.0,310.7362,312.7295,310.3433,312.7295,12712.0
2020-10-02 11:00:00,326.08,327.97,326.01,327.8,10208.0,312.4803,314.2915,312.4132,314.1286,10208.0
2020-10-02 11:30:00,327.73,327.73,323.66,323.7,5134.0,314.0615,314.0615,310.1612,310.1996,5134.0
2020-10-02 12:00:00,323.99,325.26,322.51,324.62,20994.0,310.4775,311.6945,309.0592,311.0812,20994.0
2020-10-02 12:30:00,324.62,326.36,324.24,326.15,21548.0,311.0812,312.7486,310.717,312.5474,21548.0
2020-10-02 13:00:00,326.29,326.84,325.25,325.7,15426.0,312.6815,313.2086,311.6849,312.1162,15426.0
2020-10-02 13:30:00,325.56,325.62,323.41,324.08,9555.0,311.982,312.0395,309.9217,310.5637,9555.0
2020-10-02 14:00:00,324.32,325.04,323.91,324.71,11481.0,310.7937,311.4837,310.4008,311.1674,11481.0
2020-10-02 14:30:00,325.1,325.52,324.6,325.11,7656.0,311.5412,311.9437,311.062,311.5508,7656.0
2020-10-02 15:00:00,325.16,326.13,324.5,325.19,7643.0,311.5987,312.5282,310.9662,311.6274,7643.0
2020-10-02 15:30:00,325.62,326.04,323.49,323.81,40046.0,312.0395,312.442,309.9983,310.305,40046.0
2020-10-05 09:30:00,325.93,328.95,323.33,326.13,12036.0,312.3366,315.2306,309.845,312.5282,12036.0
2020-10-05 10:00:00,327.79,328.33,324.94,324.94,5442.0,314.119,314.6365,311.3878,311.3878,5442.0
2020-10-05 10:30:00,325.8,326.56,324.32,324.32,6462.0,312.212,312.9403,310.7937,310.7937,6462.0
2020-10-05 11:00:00,324.68,324.68,322.56,323.59,9682.0,311.1387,311.1387,309.1071,310.0942,9682.0
2020-10-05 11:30:00,323.56,323.81,322.16,322.3,4992.0,310.0654,310.305,308.7238,308.858,4992.0
2020-10-05 12:00:00,322.71,324.23,322.44,323.59,4218.0,309.2509,310.7075,308.9921,310.0942,4218.0
2020-10-05 12:30:00,323.9,324.58,322.4,322.87,10547.0,310.3912,311.0429,308.9538,309.4042,10547.0
2020-10-05 13:00:00,322.86,324.12,322.6,323.34,7545.0,309.3946,310.602,309.1454,309.8546,7545.0
2020-10-05 13:30:00,323.2,323.2,320.89,321.08,7000.0,309.7204,309.7204,307.5068,307.6888,7000.0
2020-10-05 14:00:00,320.93,322.35,320.57,321.63,9131.0,307.5451,308.9059,307.2001,308.2159,9131.0
2020-10-05 14:30:00,321.48,322.77,321.48,322.45,13943.0,308.0722,309.3084,308.0722,309.0017,13943.0
2020-10-05 15:00:00,322.56,323.92,322.47,323.78,14049.0,309.1071,310.4104,309.0209,310.2762,14049.0
2020-10-05 15:30:00,323.66,323.95,322.6,323.15,34800.0,310.1612,310.4391,309.1454,309.6725,34800.0
2020-10-06 09:30:00,324.38,325.83,323.26,325.83,8054.0,310.8512,312.2407,309.7779,312.2407,8054.0
2020-10-06 10:00:00,327.48,327.62,325.48,325.93,6691.0,313.8219,313.9561,311.9053,312.3366,6691.0
2020-10-06 10:30:00,325.92,325.92,323.33,324.72,8319.0,312.327,312.327,309.845,311.177,8319.0
2020-10-06 11:00:00,324.77,324.78,323.63,323.63,4214.0,311.2249,311.2345,310.1325,310.1325,4214.0
2020-10-06 11:30:00,323.98,324.4,323.08,323.91,6042.0,310.4679,310.8704,309.6054,310.4008,6042.0
2020-10-06 12:00:00,324.02,324.12,323.63,323.78,2372.0,310.5062,310.602,310.1325,310.2762,2372.0
2020-10-06 12:30:00,323.78,323.81,323.33,323.7,3936.0,310.2762,310.305,309.845,310.1996,3936.0
2020-10-06 13:00:00,323.44,324.98,323.1,324.73,9339.0,309.9504,311.4262,309.6246,311.1866,9339.0
2020-10-06 13:30:00,324.75,325.34,324.55,324.96,8458.0,311.2058,311.7712,311.0141,311.407,8458.0
2020-10-06 14:00:00,325.23,327.25,324.96,326.55,7003.0,311.6658,313.6015,311.407,312.9307,7003.0
2020-10-06 14:30:00,326.89,327.73,322.43,324.32,8588.0,313.2565,314.0615,308.9825,310.7937,8588.0
2020-10-06 15:00:00,323.49,324.48,321.15,323.4,8748.0,309.9983,310.947,307.7559,309.9121,8748.0
2020-10-06 15:30:00,323.8,324.07,321.59,321.77,23527.0,310.2954,310.5541,308.1776,308.3501,23527.0
2020-10-07 09:30:00,324.18,325.6,323.3,324.3,9820.0,310.6595,312.0203,309.8162,310.7745,9820.0
2020-10-07 10:00:00,324.61,326.62,324.14,326.21,6132.0,311.0716,312.9978,310.6212,312.6049,6132.0
2020-10-07 10:30:00,325.8,326.55,324.63,325.52,13086.0,312.212,312.9307,311.0908,311.9437,13086.0
2020-10-07 11:00:00,325.69,325.97,324.75,324.98,9388.0,312.1066,312.3749,311.2058,311.4262,9388.0
2020-10-07 11:30:00,324.97,324.97,323.86,324.1,14770.0,311.4166,311.4166,310.3529,310.5829,14770.0
2020-10-07 12:00:00,324.0,324.28,323.31,323.31,7105.0,310.4871,310.7554,309.8258,309.8258,7105.0
2020-10-07 12:30:00,323.88,325.25,323.86,325.05,5725.0,310.3721,311.6849,310.3529,311.4933,5725.0
2020-10-07 13:00:00,325.34,325.34,324.67,324.83,7959.0,311.7712,311.7712,311.1291,311.2824,7959.0
2020-10-07 13:30:00,324.87,325.19,324.12,324.94,11145.0,311.3208,311.6274,310.602,311.3878,11145.0
2020-10-07 14:00:00,325.0,325.36,324.56,325.04,14988.0,311.4453,311.7903,311.0237,311.4837,14988.0
2020-10-07 14:30:00,324.95,325.17,324.51,325.06,7067.0,311.3974,311.6083,310.9758,311.5028,7067.0
2020-10-07 15:00:00,325.16,325.39,325.08,325.1,10397.0,311.5987,311.8191,311.522,311.5412,10397.0
2020-10-07 15:30:00,325.23,325.66,324.8,325.66,27035.0,311.6658,312.0778,311.2537,312.0778,27035.0
2020-10-08 09:30:00,326.79,328.1,326.06,328.1,3169.0,313.1607,314.4161,312.4611,314.4161,3169.0
2020-10-08 10:00:00,328.28,330.03,327.52,329.9,4078.0,314.5885,316.2656,313.8602,316.141,4078.0
2020-10-08 10:30:00,330.41,330.86,329.23,329.24,3194.0,316.6297,317.0609,315.4989,315.5085,3194.0
2020-10-08 11:00:00,329.58,330.13,328.54,328.62,3747.0,315.8343,316.3614,314.8377,314.9144,3747.0
2020-10-08 11:30:00,328.62,328.75,326.54,326.75,13081.0,314.9144,315.0389,312.9211,313.1224,13081.0
2020-10-08 12:00:00,327.0,327.0,326.29,326.99,8694.0,313.3619,313.3619,312.6815,313.3524,8694.0
2020-10-08 12:30:00,326.73,327.29,326.5,326.56,14500.0,313.1032,313.6398,312.8828,312.9403,14500.0
2020-10-08 13:00:00,326.59,326.59,324.72,325.5,15361.0,312.969,312.969,311.177,311.9245,15361.0
2020-10-08 13:30:00,325.62,328.39,325.62,327.93,5488.0,312.0395,314.694,312.0395,314.2531,5488.0
2020-10-08 14:00:00,327.76,329.36,327.65,329.31,3517.0,314.0902,315.6235,313.9848,315.5756,3517.0
2020-10-08 14:30:00,329.16,329.22,327.25,328.23,7760.0,315.4318,315.4893,313.6015,314.5406,7760.0
2020-10-08 15:00:00,328.22,328.28,327.44,327.86,11085.0,314.5311,314.5885,313.7836,314.1861,11085.0
2020-10-08 15:30:00,327.74,328.79,327.52,328.77,16806.0,314.0711,315.0773,313.8602,315.0581,16806.0
2020-10-09 09:30:00,330.99,332.35,329.79,331.01,3985.0,317.1855,318.4888,316.0356,317.2047,3985.0
2020-10-09 10:00:00,329.97,331.02,329.97,330.13,4499.0,316.2081,317.2143,316.2081,316.3614,4499.0
2020-10-09 10:30:00,330.13,330.23,329.51,329.71,8057.0,316.3614,316.4572,315.7672,315.9589,8057.0
2020-10-09 11:00:00,329.74,330.35,328.9,329.52,5726.0,315.9877,316.5722,315.1827,315.7768,5726.0
2020-10-09 11:30:00,329.54,331.62,329.54,331.43,3943.0,315.796,317.7892,315.796,317.6072,3943.0
2020-10-09 12:00:00,331.71,331.91,329.93,329.94,8478.0,317.8755,318.0672,316.1697,316.1793,8478.0
2020-10-09 12:30:00,329.94,330.25,329.46,329.71,4958.0,316.1793,316.4764,315.7193,315.9589,4958.0
2020-10-09 13:00:00,329.75,329.75,328.53,328.6,7130.0,315.9972,315.9972,314.8281,314.8952,7130.0
2020-10-09 13:30:00,328.44,329.37,327.66,329.37,8107.0,314.7419,315.6331,313.9944,315.6331,8107.0
2020-10-09 14:00:00,329.36,329.36,328.48,328.69,2484.0,315.6235,315.6235,314.7802,314.9814,2484.0
2020-10-09 14:30:00,328.67,328.68,326.94,327.44,6987.0,314.9623,314.9719,313.3044,313.7836,6987.0
2020-10-09 15:00:00,327.2,328.43,326.91,328.09,6734.0,313.5536,314.7323,313.2757,314.4065,6734.0
2020-10-09 15:30:00,328.03,328.41,327.3,327.48,22014.0,314.349,314.7131,313.6494,313.8219,22014.0
2020-10-12 09:30:00,328.38,330.01,327.71,328.1,5441.0,314.6844,316.2464,314.0423,314.4161,5441.0
2020-10-12 10:00:00,328.1,328.1,326.89,326.89,4499.0,314.4161,314.4161,313.2565,313.2565,4499.0
2020-10-12 10:30:00,326.72,329.43,326.72,329.39,11247.0,313.0936,315.6906,313.0936,315.6523,11247.0
2020-10-12 11:00:00,329.65,331.13,329.37,330.88,4109.0,315.9014,317.3197,315.6331,317.0801,4109.0
2020-10-12 11:30:00,330.6,331.32,330.42,330.91,2809.0,316.8118,317.5018,316.6393,317.1089,2809.0
2020-10-12 12:00:00,330.96,330.96,329.84,330.15,7574.0,317.1568,317.1568,316.0835,316.3806,7574.0
2020-10-12 12:30:00,330.47,330.98,329.89,330.42,15574.0,316.6872,317.1759,316.1314,316.6393,15574.0
2020-10-12 13:00:00,330.37,331.44,330.14,330.38,5964.0,316.5914,317.6168,316.371,316.601,5964.0
2020-10-12 13:30:00,330.6,331.07,330.4,330.62,6482.0,316.8118,317.2622,316.6201,316.831,6482.0
2020-10-12 14:00:00,330.46,330.88,329.97,330.56,10527.0,316.6776,317.0801,316.2081,316.7735,10527.0
2020-10-12 14:30:00,330.62,330.62,329.39,330.24,13657.0,316.831,316.831,315.6523,316.4668,13657.0
2020-10-12 15:00:00,330.85,330.85,329.74,329.88,5523.0,317.0514,317.0514,315.9877,316.1218,5523.0
2020-10-12 15:30:00,329.79,330.01,329.08,329.81,33782.0,316.0356,316.2464,315.3552,316.0547,33782.0
2020-10-13 09:30:00,330.08,335.2,329.82,334.64,5594.0,316.3135,321.2199,316.0643,320.6833,5594.0
2020-10-13 10:00:00,334.57,336.55,333.75,334.92,8244.0,320.6162,322.5136,319.8304,320.9516,8244.0
2020-10-13 10:30:00,334.56,334.56,333.66,334.38,4279.0,320.6066,320.6066,319.7442,320.4341,4279.0
2020-10-13 11:00:00,334.44,335.45,334.27,334.93,24747.0,320.4916,321.4595,320.3287,320.9612,24747.0
2020-10-13 11:30:00,334.78,334.98,333.87,334.78,20515.0,320.8175,321.0091,319.9454,320.8175,20515.0
2020-10-13 12:00:00,334.77,336.41,334.62,336.41,10157.0,320.8079,322.3795,320.6641,322.3795,10157.0
2020-10-13 12:30:00,336.4,336.63,336.0,336.0,3620.0,322.3699,322.5903,321.9866,321.9866,3620.0
2020-10-13 13:00:00,336.06,336.11,334.79,335.0,22825.0,322.0441,322.092,320.827,321.0283,22825.0
2020-10-13 13:30:00,334.36,334.56,332.24,332.33,4703.0,320.415,320.6066,318.3834,318.4696,4703.0
2020-10-13 14:00:00,332.35,333.68,332.27,333.15,9186.0,318.4888,319.7633,318.4121,319.2554,9186.0
2020-10-13 14:30:00,333.15,333.25,332.31,333.19,5728.0,319.2554,319.3513,318.4505,319.2938,5728.0
2020-10-13 15:00:00,333.33,335.87,333.21,335.27,6934.0,319.4279,321.862,319.3129,321.287,6934.0
2020-10-13 15:30:00,335.29,336.06,335.12,335.55,31188.0,321.3062,322.0441,321.1433,321.5553,31188.0
2020-10-14 09:30:00,337.38,338.22,337.38,338.0,1477.0,323.309,324.114,323.309,323.9032,1477.0
2020-10-14 10:00:00,338.1,338.15,336.63,336.63,5781.0,323.999,324.0469,322.5903,322.5903,5781.0
2020-10-14 10:30:00,336.66,337.99,336.58,337.88,4317.0,322.619,323.8936,322.5424,323.7882,4317.0
2020-10-14 11:00:00,337.65,337.65,336.47,336.48,10408.0,323.5678,323.5678,322.437,322.4466,10408.0
2020-10-14 11:30:00,336.05,336.05,332.7,333.54,4138.0,322.0345,322.0345,318.8242,319.6292,4138.0
2020-10-14 12:00:00,333.56,334.84,333.56,334.66,6113.0,319.6483,320.875,319.6483,320.7025,6113.0
2020-10-14 12:30:00,334.38,336.08,334.16,335.31,5723.0,320.4341,322.0632,320.2233,321.3254,5723.0
2020-10-14 13:00:00,335.41,336.54,335.22,336.54,1420.0,321.4212,322.5041,321.2391,322.5041,1420.0
2020-10-14 13:30:00,335.5,335.55,334.67,335.02,2210.0,321.5074,321.5553,320.712,321.0474,2210.0
2020-10-14 14:00:00,335.06,335.7,335.06,335.5,2533.0,321.0858,321.6991,321.0858,321.5074,2533.0
2020-10-14 14:30:00,335.62,336.13,334.62,336.0,4641.0,321.6224,322.1112,320.6641,321.9866,4641.0
2020-10-14 15:00:00,336.02,336.86,335.44,335.67,4269.0,322.0057,322.8107,321.4499,321.6703,4269.0
2020-10-14 15:30:00,335.57,336.04,334.87,335.24,22162.0,321.5745,322.0249,320.9037,321.2583,22162.0
2020-10-15 09:30:00,328.66,335.75,328.66,335.75,10273.0,314.9527,321.747,314.9527,321.747,10273.0
2020-10-15 10:00:00,335.57,336.64,335.41,335.9,5407.0,321.5745,322.5999,321.4212,321.8907,5407.0
2020-10-15 10:30:00,335.38,335.39,333.75,334.77,17065.0,321.3924,321.402,319.8304,320.8079,17065.0
2020-10-15 11:00:00,334.36,336.43,333.38,336.15,4800.0,320.415,322.3986,319.4758,322.1303,4800.0
2020-10-15 11:30:00,336.88,337.93,336.79,337.4,4685.0,322.8299,323.8361,322.7436,323.3282,4685.0
2020-10-15 12:00:00,337.1,337.27,336.43,337.08,2300.0,323.0407,323.2036,322.3986,323.0215,2300.0
2020-10-15 12:30:00,337.0,337.04,335.64,336.8,7241.0,322.9449,322.9832,321.6416,322.7532,7241.0
2020-10-15 13:00:00,336.74,337.52,336.57,336.57,3600.0,322.6957,323.4432,322.5328,322.5328,3600.0
2020-10-15 13:30:00,336.57,337.72,336.15,337.25,6004.0,322.5328,323.6348,322.1303,323.1844,6004.0
2020-10-15 14:00:00,337.41,339.43,337.41,339.3,9115.0,323.3378,325.2735,323.3378,325.1489,9115.0
2020-10-15 14:30:00,339.3,339.3,337.75,338.11,7350.0,325.1489,325.1489,323.6636,324.0086,7350.0
2020-10-15 15:00:00,337.94,338.59,337.27,337.88,9224.0,323.8457,324.4686,323.2036,323.7882,9224.0
2020-10-15 15:30:00,337.95,338.81,337.4,338.05,17315.0,323.8552,324.6794,323.3282,323.9511,17315.0
2020-10-16 09:30:00,340.29,340.42,338.23,339.1,4519.0,326.0977,326.2222,324.1236,324.9573,4519.0
2020-10-16 10:00:00,339.34,339.48,337.64,338.74,8592.0,325.1873,325.3214,323.5582,324.6123,8592.0
2020-10-16 10:30:00,338.67,339.5,338.6,338.96,8534.0,324.5452,325.3406,324.4781,324.8231,8534.0
2020-10-16 11:00:00,338.88,339.21,338.17,338.57,5090.0,324.7465,325.0627,324.0661,324.4494,5090.0
2020-10-16 11:30:00,338.62,338.72,337.93,338.26,3230.0,324.4973,324.5931,323.8361,324.1523,3230.0
2020-10-16 12:00:00,338.43,338.54,337.51,338.26,3100.0,324.3152,324.4206,323.4336,324.1523,3100.0
2020-10-16 12:30:00,338.2,338.55,337.45,338.55,4689.0,324.0948,324.4302,323.3761,324.4302,4689.0
2020-10-16 13:00:00,338.42,339.04,338.0,339.03,6488.0,324.3056,324.8998,323.9032,324.8902,6488.0
2020-10-16 13:30:00,339.08,340.54,338.83,340.25,4044.0,324.9381,326.3372,324.6985,326.0593,4044.0
2020-10-16 14:00:00,340.17,341.04,340.17,341.02,4631.0,325.9827,326.8164,325.9827,326.7972,4631.0
2020-10-16 14:30:00,341.14,341.17,340.48,340.93,4115.0,326.9122,326.941,326.2797,326.711,4115.0
2020-10-16 15:00:00,340.92,340.99,339.75,340.28,6524.0,326.7014,326.7685,325.5802,326.0881,6524.0
2020-10-16 15:30:00,340.34,340.48,339.1,339.57,20093.0,326.1456,326.2797,324.9573,325.4077,20093.0
2020-10-19 09:30:00,341.77,344.44,340.95,342.62,3187.0,327.5159,330.0746,326.7301,328.3305,3187.0
2020-10-19 10:00:00,342.73,342.73,340.39,341.23,2400.0,328.4359,328.4359,326.1935,326.9984,2400.0
2020-10-19 10:30:00,342.33,342.33,338.69,338.69,3007.0,328.0526,328.0526,324.5644,324.5644,3007.0
2020-10-19 11:00:00,338.52,339.09,336.53,337.15,16587.0,324.4015,324.9477,322.4945,323.0886,16587.0
2020-10-19 11:30:00,337.06,338.13,336.98,337.88,4702.0,323.0024,324.0277,322.9257,323.7882,4702.0
2020-10-19 12:00:00,337.47,337.7,336.91,336.98,3974.0,323.3953,323.6157,322.8586,322.9257,3974.0
2020-10-19 12:30:00,337.25,338.0,336.85,336.85,2176.0,323.1844,323.9032,322.8011,322.8011,2176.0
2020-10-19 13:00:00,336.84,336.88,336.21,336.66,3187.0,322.7915,322.8299,322.1878,322.619,3187.0
2020-10-19 13:30:00,336.97,336.97,335.68,336.57,5137.0,322.9161,322.9161,321.6799,322.5328,5137.0
2020-10-19 14:00:00,336.0,336.66,335.5,336.42,8171.0,321.9866,322.619,321.5074,322.3891,8171.0
2020-10-19 14:30:00,335.72,335.72,334.51,334.74,1900.0,321.7183,321.7183,320.5587,320.7791,1900.0
2020-10-19 15:00:00,334.39,334.39,333.04,333.16,2130.0,320.4437,320.4437,319.15,319.265,2130.0
2020-10-19 15:30:00,334.09,335.02,333.32,333.65,24289.0,320.1562,321.0474,319.4183,319.7346,24289.0
2020-10-20 09:30:00,334.21,335.06,334.21,334.69,2405.0,320.2712,321.0858,320.2712,320.7312,2405.0
2020-10-20 10:00:00,335.57,337.42,335.37,336.78,4053.0,321.5745,323.3474,321.3828,322.734,4053.0
2020-10-20 10:30:00,336.62,337.77,336.62,336.96,3140.0,322.5807,323.6828,322.5807,322.9065,3140.0
2020-10-20 11:00:00,336.75,338.28,336.57,337.99,2143.0,322.7053,324.1715,322.5328,323.8936,2143.0
2020-10-20 11:30:00,337.73,338.1,335.01,335.41,14713.0,323.6444,323.999,321.0379,321.4212,14713.0
2020-10-20 12:00:00,336.03,336.85,335.96,335.96,2315.0,322.0153,322.8011,321.9482,321.9482,2315.0
2020-10-20 12:30:00,335.92,336.52,334.95,335.0,2188.0,321.9099,322.4849,320.9804,321.0283,2188.0
2020-10-20 13:00:00,335.47,336.87,335.36,335.94,2623.0,321.4787,322.8203,321.3733,321.9291,2623.0
2020-10-20 13:30:00,336.27,337.47,336.27,336.46,1700.0,322.2453,323.3953,322.2453,322.4274,1700.0
2020-10-20 14:00:00,336.79,336.87,335.93,336.43,1900.0,322.7436,322.8203,321.9195,322.3986,1900.0
2020-10-20 14:30:00,336.09,336.19,335.38,335.49,1947.0,322.0728,322.1686,321.3924,321.4978,1947.0
2020-10-20 15:00:00,335.58,335.86,333.58,334.36,3338.0,321.5841,321.8524,319.6675,320.415,3338.0
2020-10-20 15:30:00,334.27,334.81,332.87,333.31,11854.0,320.3287,320.8462,318.9871,319.4088,11854.0
2020-10-21 09:30:00,334.48,337.24,334.48,336.89,3695.0,320.53,323.1749,320.53,322.8395,3695.0
2020-10-21 10:00:00,337.44,338.02,336.88,337.97,3165.0,323.3665,323.9223,322.8299,323.8744,3165.0
2020-10-21 10:30:00,338.01,338.31,337.3,337.72,2392.0,323.9127,324.2002,323.2324,323.6348,2392.0
2020-10-21 11:00:00,338.44,338.44,336.37,336.54,2726.0,324.3248,324.3248,322.3411,322.5041,2726.0
2020-10-21 11:30:00,336.75,336.84,335.71,335.71,4850.0,322.7053,322.7915,321.7087,321.7087,4850.0
2020-10-21 12:00:00,335.94,336.62,335.3,335.3,12353.0,321.9291,322.5807,321.3158,321.3158,12353.0
2020-10-21 12:30:00,335.4,335.4,333.52,334.16,2119.0,321.4116,321.4116,319.61,320.2233,2119.0
2020-10-21 13:00:00,334.44,334.87,334.44,334.87,1030.0,320.4916,320.9037,320.4916,320.9037,1030.0
2020-10-21 13:30:00,335.38,335.69,334.22,334.78,2562.0,321.3924,321.6895,320.2808,320.8175,2562.0
2020-10-21 14:00:00,334.7,336.01,334.3,335.6,3099.0,320.7408,321.9962,320.3575,321.6033,3099.0
2020-10-21 14:30:00,335.56,336.27,335.03,335.16,3291.0,321.5649,322.2453,321.057,321.1816,3291.0
2020-10-21 15:00:00,335.17,335.17,333.92,334.32,1801.0,321.1912,321.1912,319.9933,320.3766,1801.0
2020-10-21 15:30:00,334.28,334.34,332.59,332.6,7998.0,320.3383,320.3958,318.7188,318.7284,7998.0
2020-10-22 09:30:00,332.82,335.29,332.46,334.26,2979.0,318.9392,321.3062,318.5942,320.3191,2979.0
2020-10-22 10:00:00,334.21,334.21,330.25,330.25,3312.0,320.2712,320.2712,316.4764,316.4764,3312.0
2020-10-22 10:30:00,330.64,330.79,328.98,330.79,3094.0,316.8501,316.9939,315.2594,316.9939,3094.0
2020-10-22 11:00:00,330.79,332.14,330.4,331.87,4520.0,316.9939,318.2876,316.6201,318.0288,4520.0
2020-10-22 11:30:00,332.11,332.11,329.92,330.17,5832.0,318.2588,318.2588,316.1602,316.3997,5832.0
2020-10-22 12:00:00,330.19,331.21,329.32,331.21,4931.0,316.4189,317.3963,315.5852,317.3963,4931.0
2020-10-22 12:30:00,331.07,331.07,330.06,330.07,3955.0,317.2622,317.2622,316.2943,316.3039,3955.0
2020-10-22 13:00:00,329.55,331.38,329.39,330.96,3084.0,315.8056,317.5593,315.6523,317.1568,3084.0
2020-10-22 13:30:00,331.02,331.68,330.79,330.8,4221.0,317.2143,317.8467,316.9939,317.0034,4221.0
2020-10-22 14:00:00,331.06,331.36,329.59,329.59,7031.0,317.2526,317.5401,315.8439,315.8439,7031.0
2020-10-22 14:30:00,329.43,329.83,329.05,329.63,4900.0,315.6906,316.0739,315.3264,315.8822,4900.0
2020-10-22 15:00:00,329.44,330.23,328.8,328.84,5931.0,315.7002,316.4572,315.0869,315.1252,5931.0
2020-10-22 15:30:00,328.67,328.83,327.38,327.98,23020.0,314.9623,315.1156,313.7261,314.3011,23020.0
2020-10-23 09:30:00,327.93,331.39,327.26,329.1,5960.0,314.2531,317.5688,313.6111,315.3743,5960.0
2020-10-23 10:00:00,329.0,330.61,328.3,330.36,3723.0,315.2785,316.8214,314.6077,316.5818,3723.0
2020-10-23 10:30:00,330.74,330.74,327.88,327.96,2604.0,316.946,316.946,314.2052,314.2819,2604.0
2020-10-23 11:00:00,328.06,328.91,327.65,327.94,1800.0,314.3777,315.1923,313.9848,314.2627,1800.0
2020-10-23 11:30:00,327.97,327.97,326.74,327.03,1564.0,314.2915,314.2915,313.1128,313.3907,1564.0
2020-10-23 12:00:00,327.29,327.92,326.65,327.04,1907.0,313.6398,314.2436,313.0265,313.4003,1907.0
2020-10-23 12:30:00,326.75,327.03,325.73,326.13,3312.0,313.1224,313.3907,312.1449,312.5282,3312.0
2020-10-23 13:00:00,326.38,328.13,326.37,327.98,2193.0,312.7678,314.4448,312.7582,314.3011,2193.0
2020-10-23 13:30:00,328.04,328.51,327.83,328.51,2200.0,314.3586,314.809,314.1573,314.809,2200.0
2020-10-23 14:00:00,328.63,329.48,328.63,329.48,2414.0,314.924,315.7385,314.924,315.7385,2414.0
2020-10-23 14:30:00,329.47,329.87,329.27,329.6,2718.0,315.7289,316.1122,315.5373,315.8535,2718.0
2020-10-23 15:00:00,330.06,330.12,329.33,329.79,3308.0,316.2943,316.3518,315.5948,316.0356,3308.0
2020-10-23 15:30:00,329.67,329.71,328.47,328.48,24319.0,315.9206,315.9589,314.7706,314.7802,24319.0
2020-10-26 09:30:00,324.81,329.46,324.81,326.81,7177.0,311.2633,315.7193,311.2633,313.1799,7177.0
2020-10-26 10:00:00,326.81,327.47,324.9,325.63,4857.0,313.1799,313.8123,311.3495,312.0491,4857.0
2020-10-26 10:30:00,325.5,326.24,321.28,322.5,14068.0,311.9245,312.6336,307.8805,309.0496,14068.0
2020-10-26 11:00:00,322.36,322.36,320.01,320.54,5644.0,308.9155,308.9155,306.6635,307.1714,5644.0
2020-10-26 11:30:00,320.78,321.92,320.49,321.19,4177.0,307.4013,308.4938,307.1234,307.7942,4177.0
2020-10-26 12:00:00,320.75,321.1,319.52,320.17,11841.0,307.3726,307.708,306.1939,306.8168,11841.0
2020-10-26 12:30:00,320.21,320.24,319.53,319.93,4513.0,306.8551,306.8839,306.2035,306.5868,4513.0
2020-10-26 13:00:00,319.65,319.99,318.4,318.7,3254.0,306.3185,306.6443,305.1206,305.4081,3254.0
2020-10-26 13:30:00,318.59,322.46,318.54,321.84,9672.0,305.3027,309.0113,305.2548,308.4171,9672.0
2020-10-26 14:00:00,321.87,323.15,321.82,322.82,5446.0,308.4459,309.6725,308.398,309.3563,5446.0
2020-10-26 14:30:00,322.72,323.64,322.02,322.02,5383.0,309.2604,310.1421,308.5896,308.5896,5383.0
2020-10-26 15:00:00,321.72,322.36,320.66,322.2,7620.0,308.3021,308.9155,307.2864,308.7621,7620.0
2020-10-26 15:30:00,322.19,322.85,320.98,322.27,37091.0,308.7525,309.385,307.593,308.8292,37091.0
2020-10-27 09:30:00,323.23,326.26,323.23,325.63,4069.0,309.7492,312.6528,309.7492,312.0491,4069.0
2020-10-27 10:00:00,324.93,324.93,321.48,322.53,4082.0,311.3783,311.3783,308.0722,309.0784,4082.0
2020-10-27 10:30:00,322.38,322.94,320.89,320.89,3741.0,308.9346,309.4713,307.5068,307.5068,3741.0
2020-10-27 11:00:00,320.85,322.2,320.25,321.98,4312.0,307.4684,308.7621,306.8935,308.5513,4312.0
2020-10-27 11:30:00,321.05,322.15,320.37,320.65,3200.0,307.6601,308.7142,307.0084,307.2768,3200.0
2020-10-27 12:00:00,321.16,322.42,321.15,322.42,2150.0,307.7655,308.9729,307.7559,308.9729,2150.0
2020-10-27 12:30:00,322.42,322.42,321.1,321.71,4091.0,308.9729,308.9729,307.708,308.2926,4091.0
2020-10-27 13:00:00,321.93,322.26,320.65,321.62,4026.0,308.5034,308.8196,307.2768,308.2063,4026.0
2020-10-27 13:30:00,322.0,322.24,320.97,321.38,7991.0,308.5705,308.8005,307.5834,307.9763,7991.0
2020-10-27 14:00:00,321.2,321.49,320.63,321.31,5553.0,307.8038,308.0817,307.2576,307.9092,5553.0
2020-10-27 14:30:00,321.3,321.37,320.32,320.32,6735.0,307.8997,307.9667,306.9605,306.9605,6735.0
2020-10-27 15:00:00,320.03,320.68,319.2,320.49,12292.0,306.6826,307.3055,305.8872,307.1234,12292.0
2020-10-27 15:30:00,320.76,321.04,318.8,318.97,24408.0,307.3822,307.6505,305.5039,305.6668,24408.0
2020-10-28 09:30:00,313.13,313.43,311.66,312.09,4267.0,300.0704,300.3579,298.6617,299.0738,4267.0
2020-10-28 10:00:00,311.61,312.48,309.68,309.69,4223.0,298.6138,299.4475,296.7643,296.7739,4223.0
2020-10-28 10:30:00,311.12,311.96,310.72,311.9,3369.0,298.1442,298.9492,297.7609,298.8917,3369.0
2020-10-28 11:00:00,311.96,311.96,308.93,309.17,8613.0,298.9492,298.9492,296.0456,296.2756,8613.0
2020-10-28 11:30:00,309.2,312.59,309.2,310.64,3716.0,296.3043,299.5529,296.3043,297.6843,3716.0
2020-10-28 12:00:00,310.64,312.04,309.95,310.34,9778.0,297.6843,299.0259,297.023,297.3968,9778.0
2020-10-28 12:30:00,310.07,310.2,308.32,309.17,4617.0,297.138,297.2626,295.461,296.2756,4617.0
2020-10-28 13:00:00,309.56,309.94,308.22,309.91,5524.0,296.6493,297.0134,295.3652,296.9847,5524.0
2020-10-28 13:30:00,310.0,311.08,309.92,310.59,4201.0,297.0709,298.1059,296.9943,297.6363,4201.0
2020-10-28 14:00:00,310.41,312.48,310.21,312.48,5128.0,297.4638,299.4475,297.2722,299.4475,5128.0
2020-10-28 14:30:00,312.43,312.81,311.41,312.67,7671.0,299.3996,299.7638,298.4221,299.6296,7671.0
2020-10-28 15:00:00,312.56,313.19,311.15,313.19,6807.0,299.5242,300.1279,298.173,300.1279,6807.0
2020-10-28 15:30:00,313.36,313.9,311.01,311.24,26686.0,300.2908,300.8083,298.0388,298.2592,26686.0
2020-10-29 09:30:00,310.26,310.34,306.01,308.97,8624.0,297.3201,297.3968,293.2474,296.0839,8624.0
2020-10-29 10:00:00,309.0,311.22,307.97,310.27,6017.0,296.1127,298.2401,295.1256,297.3297,6017.0
2020-10-29 10:30:00,311.0,312.52,310.28,312.32,10588.0,298.0292,299.4858,297.3393,299.2942,10588.0
2020-10-29 11:00:00,311.81,312.2,310.68,311.48,6824.0,298.8055,299.1792,297.7226,298.4892,6824.0
2020-10-29 11:30:00,311.0,311.83,309.84,309.86,5630.0,298.0292,298.8246,296.9176,296.9368,5630.0
2020-10-29 12:00:00,310.24,311.63,309.93,310.23,3505.0,297.3009,298.633,297.0039,297.2914,3505.0
2020-10-29 12:30:00,310.3,311.47,310.3,310.78,2601.0,297.3584,298.4796,297.3584,297.8184,2601.0
2020-10-29 13:00:00,310.99,310.99,309.16,310.12,4077.0,298.0197,298.0197,296.266,297.1859,4077.0
2020-10-29 13:30:00,310.36,311.57,310.2,311.56,2518.0,297.4159,298.5755,297.2626,298.5659,2518.0
2020-10-29 14:00:00,311.65,312.81,311.64,312.11,4439.0,298.6521,299.7638,298.6425,299.0929,4439.0
2020-10-29 14:30:00,312.0,313.0,311.86,312.21,11191.0,298.9875,299.9458,298.8534,299.1888,11191.0
2020-10-29 15:00:00,312.37,313.03,311.22,311.25,12795.0,299.3421,299.9746,298.2401,298.2688,12795.0
2020-10-29 15:30:00,311.37,312.09,310.24,310.32,26914.0,298.3838,299.0738,297.3009,297.3776,26914.0
2020-10-30 09:30:00,307.91,309.84,306.68,309.12,7187.0,295.0681,296.9176,293.8894,296.2276,7187.0
2020-10-30 10:00:00,309.12,309.54,306.25,306.33,7411.0,296.2276,296.6301,293.4773,293.554,7411.0
2020-10-30 10:30:00,306.52,306.69,304.47,304.91,5192.0,293.7361,293.899,291.7716,292.1932,5192.0
2020-10-30 11:00:00,304.84,306.25,304.0,305.32,5511.0,292.1262,293.4773,291.3212,292.5861,5511.0
2020-10-30 11:30:00,305.63,306.17,304.68,304.73,5850.0,292.8832,293.4007,291.9728,292.0207,5850.0
2020-10-30 12:00:00,304.7,308.11,304.7,307.84,8500.0,291.992,295.2598,291.992,295.001,8500.0
2020-10-30 12:30:00,308.01,308.06,306.68,307.34,8474.0,295.1639,295.2119,293.8894,294.5219,8474.0
2020-10-30 13:00:00,307.25,307.98,306.38,307.17,5719.0,294.4356,295.1352,293.6019,294.359,5719.0
2020-10-30 13:30:00,307.05,307.06,306.05,306.08,5953.0,294.244,294.2536,293.2857,293.3144,5953.0
2020-10-30 14:00:00,306.0,306.18,304.64,305.13,7457.0,293.2378,293.4103,291.9345,292.4041,7457.0
2020-10-30 14:30:00,304.93,305.67,304.53,304.57,5388.0,292.2124,292.9215,291.8291,291.8674,5388.0
2020-10-30 15:00:00,304.57,305.45,303.11,304.51,12196.0,291.8674,292.7107,290.4683,291.8099,12196.0
2020-10-30 15:30:00,304.63,306.7,303.66,306.7,31232.0,291.9249,293.9086,290.9954,293.9086,31232.0
2020-11-02 09:30:00,310.69,312.8,308.37,311.41,15405.0,297.7322,299.7542,295.5089,298.4221,15405.0
2020-11-02 10:00:00,311.68,312.65,310.47,312.43,12093.0,298.6809,299.6104,297.5213,299.3996,12093.0
2020-11-02 10:30:00,312.25,312.3,310.17,311.88,17598.0,299.2271,299.275,297.2339,298.8725,17598.0
2020-11-02 11:00:00,311.87,314.16,310.79,314.16,14331.0,298.863,301.0574,297.828,301.0574,14331.0
2020-11-02 11:30:00,314.54,315.87,313.12,313.17,33441.0,301.4216,302.6961,300.0608,300.1087,33441.0
2020-11-02 12:00:00,313.24,314.3,312.62,312.72,12951.0,300.1758,301.1916,299.5817,299.6775,12951.0
2020-11-02 12:30:00,313.02,313.03,309.57,310.56,19990.0,299.965,299.9746,296.6589,297.6076,19990.0
2020-11-02 13:00:00,310.68,310.68,307.47,308.11,14496.0,297.7226,297.7226,294.6465,295.2598,14496.0
2020-11-02 13:30:00,308.44,309.1,307.17,307.56,8423.0,295.576,296.2085,294.359,294.7327,8423.0
2020-11-02 14:00:00,307.65,311.42,307.64,311.39,10634.0,294.819,298.4317,294.8094,298.403,10634.0
2020-11-02 14:30:00,311.25,311.67,309.89,310.62,19756.0,298.2688,298.6713,296.9655,297.6651,19756.0
2020-11-02 15:00:00,310.96,312.59,310.59,311.88,14882.0,297.9909,299.5529,297.6363,298.8725,14882.0
2020-11-02 15:30:00,311.94,312.04,309.27,311.18,86501.0,298.93,299.0259,296.3714,298.2017,86501.0
2020-11-03 09:30:00,313.98,315.61,311.79,315.61,30077.0,300.885,302.447,298.7863,302.447,30077.0
2020-11-03 10:00:00,314.94,319.65,314.94,317.94,8565.0,301.8049,306.3185,301.8049,304.6798,8565.0
2020-11-03 10:30:00,318.11,320.76,316.83,320.73,6710.0,304.8427,307.3822,303.6161,307.3534,6710.0
2020-11-03 11:00:00,321.21,321.21,319.16,319.76,8878.0,307.8134,307.8134,305.8489,306.4239,8878.0
2020-11-03 11:30:00,319.73,321.36,319.05,319.41,21734.0,306.3951,307.9572,305.7435,306.0885,21734.0
2020-11-03 12:00:00,319.86,320.53,318.4,319.16,9297.0,306.5197,307.1618,305.1206,305.8489,9297.0
2020-11-03 12:30:00,319.04,321.49,319.04,320.94,7917.0,305.7339,308.0817,305.7339,307.5547,7917.0
2020-11-03 13:00:00,321.07,322.14,320.96,321.5,6030.0,307.6793,308.7046,307.5738,308.0913,6030.0
2020-11-03 13:30:00,321.59,321.82,320.11,320.12,4667.0,308.1776,308.398,306.7593,306.7689,4667.0
2020-11-03 14:00:00,320.01,321.94,320.01,321.04,4887.0,306.6635,308.513,306.6635,307.6505,4887.0
2020-11-03 14:30:00,321.03,322.35,320.43,320.43,9829.0,307.6409,308.9059,307.0659,307.0659,9829.0
2020-11-03 15:00:00,319.85,320.31,317.99,319.17,7713.0,306.5101,306.951,304.7277,305.8585,7713.0
2020-11-03 15:30:00,319.27,321.65,319.01,319.7,20025.0,305.9543,308.2351,305.7052,306.3664,20025.0
2020-11-04 09:30:00,322.24,329.46,322.0,328.88,7013.0,308.8005,315.7193,308.5705,315.1635,7013.0
2020-11-04 10:00:00,329.95,332.5,327.96,330.26,12104.0,316.1889,318.6325,314.2819,316.486,12104.0
2020-11-04 10:30:00,330.09,330.41,328.55,328.78,10317.0,316.3231,316.6297,314.8473,315.0677,10317.0
2020-11-04 11:00:00,328.68,330.19,327.88,330.19,7827.0,314.9719,316.4189,314.2052,316.4189,7827.0
2020-11-04 11:30:00,330.93,330.93,329.5,330.91,3808.0,317.128,317.128,315.7577,317.1089,3808.0
2020-11-04 12:00:00,330.92,333.63,330.4,332.0,8549.0,317.1184,319.7154,316.6201,318.1534,8549.0
2020-11-04 12:30:00,331.99,332.0,330.99,331.65,10007.0,318.1438,318.1534,317.1855,317.818,10007.0
2020-11-04 13:00:00,331.41,331.54,330.39,330.87,3405.0,317.588,317.7126,316.6105,317.0705,3405.0
2020-11-04 13:30:00,330.98,332.0,330.68,331.02,7052.0,317.1759,318.1534,316.8885,317.2143,7052.0
2020-11-04 14:00:00,330.94,332.0,329.89,330.61,7838.0,317.1376,318.1534,316.1314,316.8214,7838.0
2020-11-04 14:30:00,330.62,330.66,329.84,330.54,5184.0,316.831,316.8693,316.0835,316.7543,5184.0
2020-11-04 15:00:00,330.67,331.09,328.51,328.89,6312.0,316.8789,317.2814,314.809,315.1731,6312.0
2020-11-04 15:30:00,328.86,329.21,327.39,327.5,20945.0,315.1444,315.4798,313.7357,313.8411,20945.0
2020-11-05 09:30:00,332.61,334.42,330.48,331.72,5668.0,318.738,320.4725,316.6968,317.8851,5668.0
2020-11-05 10:00:00,331.56,334.75,331.55,334.35,4618.0,317.7318,320.7887,317.7222,320.4054,4618.0
2020-11-05 10:30:00,333.84,334.47,332.72,334.47,3655.0,319.9167,320.5204,318.8434,320.5204,3655.0
2020-11-05 11:00:00,333.97,334.15,332.6,332.83,3770.0,320.0412,320.2137,318.7284,318.9488,3770.0
2020-11-05 11:30:00,332.85,332.85,331.47,332.17,1318.0,318.9679,318.9679,317.6455,318.3163,1318.0
2020-11-05 12:00:00,332.14,332.52,330.24,330.28,2348.0,318.2876,318.6517,316.4668,316.5051,2348.0
2020-11-05 12:30:00,330.56,331.79,330.49,331.53,1680.0,316.7735,317.9522,316.7064,317.703,1680.0
2020-11-05 13:00:00,331.67,332.75,331.66,332.07,2788.0,317.8372,318.8721,317.8276,318.2205,2788.0
2020-11-05 13:30:00,332.26,332.77,332.03,332.03,2985.0,318.4026,318.8913,318.1821,318.1821,2985.0
2020-11-05 14:00:00,331.84,332.42,331.61,332.42,3535.0,318.0001,318.5559,317.7797,318.5559,3535.0
2020-11-05 14:30:00,332.44,332.65,330.73,331.45,6606.0,318.575,318.7763,316.9364,317.6263,6606.0
2020-11-05 15:00:00,331.63,332.33,331.12,332.33,5216.0,317.7988,318.4696,317.3101,318.4696,5216.0
2020-11-05 15:30:00,332.4,333.7,331.7,332.97,17821.0,318.5367,319.7825,317.8659,319.0829,17821.0
2020-11-06 09:30:00,333.95,333.95,328.66,328.88,3757.0,320.0221,320.0221,314.9527,315.1635,3757.0
2020-11-06 10:00:00,330.26,333.38,329.79,333.1,3618.0,316.486,319.4758,316.0356,319.2075,3618.0
2020-11-06 10:30:00,333.33,334.34,331.23,331.56,11391.0,319.4279,320.3958,317.4155,317.7318,11391.0
2020-11-06 11:00:00,331.92,333.25,331.11,332.85,2702.0,318.0767,319.3513,317.3005,318.9679,2702.0
2020-11-06 11:30:00,332.22,333.9,332.21,333.11,2201.0,318.3642,319.9742,318.3546,319.2171,2201.0
2020-11-06 12:00:00,333.61,333.86,332.79,333.39,3807.0,319.6963,319.9358,318.9105,319.4854,3807.0
2020-11-06 12:30:00,333.48,335.08,333.29,335.0,3886.0,319.5717,321.1049,319.3896,321.0283,3886.0
2020-11-06 13:00:00,335.22,336.08,334.99,335.28,4876.0,321.2391,322.0632,321.0187,321.2966,4876.0
2020-11-06 13:30:00,335.29,335.91,335.15,335.67,2658.0,321.3062,321.9003,321.172,321.6703,2658.0
2020-11-06 14:00:00,335.71,336.76,335.71,336.15,3081.0,321.7087,322.7149,321.7087,322.1303,3081.0
2020-11-06 14:30:00,336.3,336.3,334.83,335.38,4830.0,322.2741,322.2741,320.8654,321.3924,4830.0
2020-11-06 15:00:00,335.1,335.7,334.85,335.2,4310.0,321.1241,321.6991,320.8845,321.2199,4310.0
2020-11-06 15:30:00,335.15,336.52,334.84,335.83,17569.0,321.172,322.4849,320.875,321.8237,17569.0
2020-11-09 09:30:00,345.87,348.48,338.21,338.21,17527.0,331.4449,333.9461,324.1044,324.1044,17527.0
2020-11-09 10:00:00,338.98,342.31,338.97,340.92,6215.0,324.8423,328.0334,324.8327,326.7014,6215.0
2020-11-09 10:30:00,340.16,341.41,333.8,333.8,12515.0,325.9731,327.1709,319.8783,319.8783,12515.0
2020-11-09 11:00:00,335.17,336.52,331.61,334.77,6808.0,321.1912,322.4849,317.7797,320.8079,6808.0
2020-11-09 11:30:00,334.33,334.63,330.87,331.8,3678.0,320.3862,320.6737,317.0705,317.9617,3678.0
2020-11-09 12:00:00,331.38,333.04,330.5,331.0,5842.0,317.5593,319.15,316.716,317.1951,5842.0
2020-11-09 12:30:00,330.33,331.68,328.1,330.15,8531.0,316.5531,317.8467,314.4161,316.3806,8531.0
2020-11-09 13:00:00,330.15,330.95,330.0,330.0,5601.0,316.3806,317.1472,316.2368,316.2368,5601.0
2020-11-09 13:30:00,330.1,330.96,329.05,330.13,6961.0,316.3326,317.1568,315.3264,316.3614,6961.0
2020-11-09 14:00:00,330.44,330.45,325.79,326.23,11587.0,316.6585,316.668,312.2024,312.624,11587.0
2020-11-09 14:30:00,325.63,325.64,323.93,324.92,9058.0,312.0491,312.0587,310.42,311.3687,9058.0
2020-11-09 15:00:00,324.82,325.1,322.46,322.55,6879.0,311.2729,311.5412,309.0113,309.0975,6879.0
2020-11-09 15:30:00,322.87,322.87,316.32,317.08,56271.0,309.4042,309.4042,303.1274,303.8557,56271.0
2020-11-10 09:30:00,316.36,317.27,314.03,316.24,5357.0,303.1657,304.0377,300.9329,303.0507,5357.0
2020-11-10 10:00:00,315.03,318.84,314.89,317.11,8145.0,301.8912,305.5423,301.757,303.8844,8145.0
2020-11-10 10:30:00,316.46,317.08,315.09,316.15,9694.0,303.2615,303.8557,301.9487,302.9645,9694.0
2020-11-10 11:00:00,316.66,320.51,316.48,320.51,9455.0,303.4532,307.1426,303.2807,307.1426,9455.0
2020-11-10 11:30:00,319.53,322.06,319.53,321.86,5205.0,306.2035,308.628,306.2035,308.4363,5205.0
2020-11-10 12:00:00,322.82,323.69,321.51,322.34,6330.0,309.3563,310.19,308.1009,308.8963,6330.0
2020-11-10 12:30:00,322.34,323.94,321.45,322.63,4102.0,308.8963,310.4296,308.0434,309.1742,4102.0
2020-11-10 13:00:00,322.89,323.1,321.26,321.26,2505.0,309.4233,309.6246,307.8613,307.8613,2505.0
2020-11-10 13:30:00,320.7,322.5,320.44,322.34,4603.0,307.3247,309.0496,307.0755,308.8963,4603.0
2020-11-10 14:00:00,322.48,323.07,320.91,321.48,5619.0,309.0304,309.5958,307.5259,308.0722,5619.0
2020-11-10 14:30:00,321.5,322.9,321.49,322.54,5118.0,308.0913,309.4329,308.0817,309.0879,5118.0
2020-11-10 15:00:00,323.12,323.63,322.52,323.63,4903.0,309.6438,310.1325,309.0688,310.1325,4903.0
2020-11-10 15:30:00,323.42,324.34,322.41,323.1,35649.0,309.9312,310.8129,308.9634,309.6246,35649.0
2020-11-11 09:30:00,326.27,329.19,324.92,327.35,9225.0,312.6624,315.4606,311.3687,313.6973,9225.0
2020-11-11 10:00:00,327.48,329.35,327.33,329.35,3476.0,313.8219,315.6139,313.6782,315.6139,3476.0
2020-11-11 10:30:00,329.99,334.92,329.13,334.08,18241.0,316.2272,320.9516,315.4031,320.1467,18241.0
2020-11-11 11:00:00,333.86,334.21,331.4,331.66,7586.0,319.9358,320.2712,317.5784,317.8276,7586.0
2020-11-11 11:30:00,332.43,333.8,332.24,332.46,4338.0,318.5655,319.8783,318.3834,318.5942,4338.0
2020-11-11 12:00:00,332.46,333.89,332.22,333.66,3630.0,318.5942,319.9646,318.3642,319.7442,3630.0
2020-11-11 12:30:00,334.15,335.92,334.14,334.91,3238.0,320.2137,321.9099,320.2041,320.942,3238.0
2020-11-11 13:00:00,335.14,335.55,334.18,334.25,6086.0,321.1624,321.5553,320.2425,320.3096,6086.0
2020-11-11 13:30:00,334.62,335.33,334.27,334.96,6865.0,320.6641,321.3445,320.3287,320.9899,6865.0
2020-11-11 14:00:00,334.92,338.12,334.78,336.5,14874.0,320.9516,324.0182,320.8175,322.4657,14874.0
2020-11-11 14:30:00,336.08,337.16,334.23,335.36,5788.0,322.0632,323.0982,320.2904,321.3733,5788.0
2020-11-11 15:00:00,335.23,336.27,335.07,335.55,8804.0,321.2487,322.2453,321.0954,321.5553,8804.0
2020-11-11 15:30:00,335.66,336.36,334.97,335.15,28082.0,321.6608,322.3316,320.9995,321.172,28082.0
2020-11-12 09:30:00,334.36,334.36,329.83,331.62,5057.0,320.415,320.415,316.0739,317.7892,5057.0
2020-11-12 10:00:00,331.84,334.57,331.84,333.83,9577.0,318.0001,320.6162,318.0001,319.9071,9577.0
2020-11-12 10:30:00,333.81,333.89,331.91,331.92,4078.0,319.8879,319.9646,318.0672,318.0767,4078.0
2020-11-12 11:00:00,332.12,332.42,330.27,330.44,1984.0,318.2684,318.5559,316.4956,316.6585,1984.0
2020-11-12 11:30:00,330.6,330.65,329.37,329.52,3154.0,316.8118,316.8597,315.6331,315.7768,3154.0
2020-11-12 12:00:00,329.5,329.61,328.4,328.4,2041.0,315.7577,315.8631,314.7035,314.7035,2041.0
2020-11-12 12:30:00,328.08,328.08,325.48,326.33,3408.0,314.3969,314.3969,311.9053,312.7199,3408.0
2020-11-12 13:00:00,325.9,326.5,324.85,325.86,3848.0,312.3078,312.8828,311.3016,312.2695,3848.0
2020-11-12 13:30:00,325.66,326.03,325.12,325.45,2271.0,312.0778,312.4324,311.5603,311.8766,2271.0
2020-11-12 14:00:00,325.44,326.64,325.44,326.3,4682.0,311.867,313.0169,311.867,312.6911,4682.0
2020-11-12 14:30:00,325.77,326.37,325.25,325.9,3600.0,312.1832,312.7582,311.6849,312.3078,3600.0
2020-11-12 15:00:00,325.94,326.06,324.55,324.82,5724.0,312.3461,312.4611,311.0141,311.2729,5724.0
2020-11-12 15:30:00,324.66,325.03,323.65,324.76,23687.0,311.1195,311.4741,310.1517,311.2154,23687.0
2020-11-13 09:30:00,326.59,329.99,326.59,329.99,3991.0,312.969,316.2272,312.969,316.2272,3991.0
2020-11-13 10:00:00,330.75,330.75,327.99,328.82,4646.0,316.9555,316.9555,314.3106,315.106,4646.0
2020-11-13 10:30:00,328.79,328.79,327.25,328.02,3652.0,315.0773,315.0773,313.6015,314.3394,3652.0
2020-11-13 11:00:00,327.86,328.31,326.58,326.6,4339.0,314.1861,314.6173,312.9595,312.9786,4339.0
2020-11-13 11:30:00,326.28,327.05,325.51,326.24,2620.0,312.672,313.4098,311.9341,312.6336,2620.0
2020-11-13 12:00:00,325.69,326.11,325.43,325.43,3199.0,312.1066,312.5091,311.8574,311.8574,3199.0
2020-11-13 12:30:00,325.41,326.34,325.41,325.66,2080.0,311.8382,312.7295,311.8382,312.0778,2080.0
2020-11-13 13:00:00,325.79,326.23,325.3,325.68,4123.0,312.2024,312.624,311.7328,312.097,4123.0
2020-11-13 13:30:00,325.43,325.88,324.63,325.02,7319.0,311.8574,312.2886,311.0908,311.4645,7319.0
2020-11-13 14:00:00,325.02,326.57,325.02,325.74,3000.0,311.4645,312.9499,311.4645,312.1545,3000.0
2020-11-13 14:30:00,325.97,326.95,325.97,326.59,1200.0,312.3749,313.314,312.3749,312.969,1200.0
2020-11-13 15:00:00,326.51,326.97,326.09,326.83,1947.0,312.8924,313.3332,312.4899,313.199,1947.0
2020-11-13 15:30:00,327.28,328.47,327.28,328.26,11931.0,313.6303,314.7706,313.6303,314.5694,11931.0
2020-11-16 09:30:00,329.37,331.43,327.41,329.78,4868.0,315.6331,317.6072,313.7548,316.026,4868.0
2020-11-16 10:00:00,330.61,330.74,328.19,329.11,2995.0,316.8214,316.946,314.5023,315.3839,2995.0
2020-11-16 10:30:00,329.1,330.94,329.1,330.94,4994.0,315.3743,317.1376,315.3743,317.1376,4994.0
2020-11-16 11:00:00,330.89,332.46,330.89,332.13,3611.0,317.0897,318.5942,317.0897,318.278,3611.0
2020-11-16 11:30:00,332.13,333.21,331.32,332.45,4785.0,318.278,319.3129,317.5018,318.5846,4785.0
2020-11-16 12:00:00,332.28,332.28,330.64,331.3,2122.0,318.4217,318.4217,316.8501,317.4826,2122.0
2020-11-16 12:30:00,331.15,331.48,330.62,330.87,2602.0,317.3389,317.6551,316.831,317.0705,2602.0
2020-11-16 13:00:00,330.91,330.92,329.77,329.94,2054.0,317.1089,317.1184,316.0164,316.1793,2054.0
2020-11-16 13:30:00,329.39,330.73,329.39,330.46,3510.0,315.6523,316.9364,315.6523,316.6776,3510.0
2020-11-16 14:00:00,330.32,330.79,329.65,330.52,5637.0,316.5435,316.9939,315.9014,316.7351,5637.0
2020-11-16 14:30:00,330.84,330.97,330.04,330.74,3769.0,317.0418,317.1664,316.2751,316.946,3769.0
2020-11-16 15:00:00,330.59,330.67,329.49,330.28,5790.0,316.8022,316.8789,315.7481,316.5051,5790.0
2020-11-16 15:30:00,330.1,330.69,329.01,329.94,24465.0,316.3326,316.898,315.2881,316.1793,24465.0
2020-11-17 09:30:00,327.43,328.33,325.89,325.9,3014.0,313.774,314.6365,312.2982,312.3078,3014.0
2020-11-17 10:00:00,326.3,327.64,325.23,325.23,1720.0,312.6911,313.9752,311.6658,311.6658,1720.0
2020-11-17 10:30:00,325.42,326.37,325.41,326.16,2763.0,311.8478,312.7582,311.8382,312.557,2763.0
2020-11-17 11:00:00,326.13,326.13,324.4,324.46,4636.0,312.5282,312.5282,310.8704,310.9279,4636.0
2020-11-17 11:30:00,324.19,325.18,324.18,325.17,2919.0,310.6691,311.6178,310.6595,311.6083,2919.0
2020-11-17 12:00:00,325.46,326.01,325.08,325.79,2356.0,311.8862,312.4132,311.522,312.2024,2356.0
2020-11-17 12:30:00,325.55,325.82,325.3,325.76,1605.0,311.9724,312.2311,311.7328,312.1736,1605.0
2020-11-17 13:00:00,326.0,326.55,325.62,325.62,2923.0,312.4036,312.9307,312.0395,312.0395,2923.0
2020-11-17 13:30:00,325.59,325.77,322.12,322.86,7499.0,312.0107,312.1832,308.6855,309.3946,7499.0
2020-11-17 14:00:00,323.01,323.35,321.79,322.12,9093.0,309.5383,309.8642,308.3692,308.6855,9093.0
2020-11-17 14:30:00,322.29,323.5,322.29,323.3,4533.0,308.8484,310.0079,308.8484,309.8162,4533.0
2020-11-17 15:00:00,323.17,323.9,322.91,323.48,4605.0,309.6917,310.3912,309.4425,309.9887,4605.0
2020-11-17 15:30:00,323.69,324.11,322.89,323.25,19862.0,310.19,310.5925,309.4233,309.7683,19862.0
2020-11-18 09:30:00,323.68,323.68,317.02,317.97,10142.0,310.1804,310.1804,303.7982,304.7085,10142.0
2020-11-18 10:00:00,317.28,320.24,317.22,320.09,5317.0,304.0473,306.8839,303.9898,306.7401,5317.0
2020-11-18 10:30:00,320.37,321.58,320.28,321.3,4263.0,307.0084,308.168,306.9222,307.8997,4263.0
2020-11-18 11:00:00,321.13,322.09,320.5,321.28,4716.0,307.7368,308.6567,307.133,307.8805,4716.0
2020-11-18 11:30:00,321.29,321.36,320.04,320.05,3630.0,307.8901,307.9572,306.6922,306.7018,3630.0
2020-11-18 12:00:00,319.79,320.12,319.07,320.07,3836.0,306.4526,306.7689,305.7627,306.721,3836.0
2020-11-18 12:30:00,320.19,320.19,319.68,319.85,4468.0,306.836,306.836,306.3472,306.5101,4468.0
2020-11-18 13:00:00,319.93,320.62,319.76,320.3,2944.0,306.5868,307.248,306.4239,306.9414,2944.0
2020-11-18 13:30:00,320.17,320.17,318.47,318.83,3656.0,306.8168,306.8168,305.1877,305.5327,3656.0
2020-11-18 14:00:00,319.3,319.57,318.61,318.61,5404.0,305.9831,306.2418,305.3219,305.3219,5404.0
2020-11-18 14:30:00,318.75,319.24,318.2,318.88,4861.0,305.456,305.9256,304.929,305.5806,4861.0
2020-11-18 15:00:00,318.82,319.9,318.56,319.02,5645.0,305.5231,306.5581,305.2739,305.7148,5645.0
2020-11-18 15:30:00,318.86,319.05,317.0,317.18,16840.0,305.5614,305.7435,303.779,303.9515,16840.0
2020-11-19 09:30:00,318.09,318.09,315.15,315.33,2370.0,304.8235,304.8235,302.0062,302.1786,2370.0
2020-11-19 10:00:00,315.12,317.5,315.12,316.94,2201.0,301.9774,304.2581,301.9774,303.7215,2201.0
2020-11-19 10:30:00,316.77,320.9,316.77,320.07,9284.0,303.5586,307.5163,303.5586,306.721,9284.0
2020-11-19 11:00:00,319.61,321.37,319.56,320.62,5639.0,306.2801,307.9667,306.2322,307.248,5639.0
2020-11-19 11:30:00,319.99,320.64,319.9,320.51,2058.0,306.6443,307.2672,306.5581,307.1426,2058.0
2020-11-19 12:00:00,320.45,320.53,319.84,319.85,7855.0,307.0851,307.1618,306.5006,306.5101,7855.0
2020-11-19 12:30:00,319.28,319.29,317.87,318.03,2329.0,305.9639,305.9735,304.6127,304.766,2329.0
2020-11-19 13:00:00,317.96,318.28,317.39,318.28,2601.0,304.699,305.0056,304.1527,305.0056,2601.0
2020-11-19 13:30:00,318.24,318.24,317.2,317.4,2738.0,304.9673,304.9673,303.9707,304.1623,2738.0
2020-11-19 14:00:00,317.67,318.09,317.52,317.94,2378.0,304.4211,304.8235,304.2773,304.6798,2378.0
2020-11-19 14:30:00,317.79,318.92,317.69,317.85,5959.0,304.5361,305.6189,304.4402,304.5935,5959.0
2020-11-19 15:00:00,318.03,318.35,317.43,317.79,5925.0,304.766,305.0727,304.1911,304.5361,5925.0
2020-11-19 15:30:00,317.97,318.47,317.37,317.96,19508.0,304.7085,305.1877,304.1336,304.699,19508.0
2020-11-20 09:30:00,319.09,319.79,318.59,319.51,2710.0,305.7818,306.4526,305.3027,306.1843,2710.0
2020-11-20 10:00:00,319.84,319.84,318.46,319.57,1300.0,306.5006,306.5006,305.1781,306.2418,1300.0
2020-11-20 10:30:00,319.97,323.15,319.86,323.08,16520.0,306.6251,309.6725,306.5197,309.6054,16520.0
2020-11-20 11:00:00,323.1,324.33,322.99,322.99,4663.0,309.6246,310.8033,309.5192,309.5192,4663.0
2020-11-20 11:30:00,323.77,324.68,322.96,324.43,3899.0,310.2666,311.1387,309.4904,310.8991,3899.0
2020-11-20 12:00:00,324.3,324.3,322.89,323.38,6040.0,310.7745,310.7745,309.4233,309.8929,6040.0
2020-11-20 12:30:00,322.48,322.48,321.69,322.26,2221.0,309.0304,309.0304,308.2734,308.8196,2221.0
2020-11-20 13:00:00,321.86,322.57,320.91,322.57,1781.0,308.4363,309.1167,307.5259,309.1167,1781.0
2020-11-20 13:30:00,322.43,322.95,322.19,322.94,5910.0,308.9825,309.4808,308.7525,309.4713,5910.0
2020-11-20 14:00:00,323.38,323.94,323.14,323.81,4100.0,309.8929,310.4296,309.6629,310.305,4100.0
2020-11-20 14:30:00,323.94,324.23,323.22,323.22,3618.0,310.4296,310.7075,309.7396,309.7396,3618.0
2020-11-20 15:00:00,323.14,323.58,322.57,323.27,6018.0,309.6629,310.0846,309.1167,309.7875,6018.0
2020-11-20 15:30:00,323.31,324.17,321.4,321.54,16468.0,309.8258,310.65,307.9955,308.1297,16468.0
2020-11-23 09:30:00,322.0,324.78,320.94,323.78,2891.0,308.5705,311.2345,307.5547,310.2762,2891.0
2020-11-23 10:00:00,323.59,323.62,321.21,321.44,2316.0,310.0942,310.1229,307.8134,308.0338,2316.0
2020-11-23 10:30:00,321.56,321.56,320.04,320.04,3184.0,308.1488,308.1488,306.6922,306.6922,3184.0
2020-11-23 11:00:00,320.24,320.77,317.69,318.33,7331.0,306.8839,307.3918,304.4402,305.0535,7331.0
2020-11-23 11:30:00,318.33,318.82,317.74,318.38,1400.0,305.0535,305.5231,304.4881,305.1014,1400.0
2020-11-23 12:00:00,318.1,320.29,318.1,320.07,9996.0,304.8331,306.9318,304.8331,306.721,9996.0
2020-11-23 12:30:00,320.54,320.72,319.57,320.3,1954.0,307.1714,307.3439,306.2418,306.9414,1954.0
2020-11-23 13:00:00,319.83,320.25,319.83,320.0,4073.0,306.491,306.8935,306.491,306.6539,4073.0
2020-11-23 13:30:00,319.88,320.59,319.75,320.16,2612.0,306.5389,307.2193,306.4143,306.8072,2612.0
2020-11-23 14:00:00,319.76,320.15,319.03,319.26,1968.0,306.4239,306.7976,305.7243,305.9447,1968.0
2020-11-23 14:30:00,319.02,320.28,319.02,319.99,3354.0,305.7148,306.9222,305.7148,306.6443,3354.0
2020-11-23 15:00:00,320.23,321.24,320.11,320.22,9249.0,306.8743,307.8422,306.7593,306.8647,9249.0
2020-11-23 15:30:00,320.25,320.25,317.86,318.76,23819.0,306.8935,306.8935,304.6031,305.4656,23819.0
2020-11-24 09:30:00,320.86,322.57,320.13,321.67,7016.0,307.478,309.1167,306.7785,308.2542,7016.0
2020-11-24 10:00:00,321.73,323.13,320.82,320.82,3611.0,308.3117,309.6533,307.4397,307.4397,3611.0
2020-11-24 10:30:00,320.86,321.11,320.16,320.74,2679.0,307.478,307.7176,306.8072,307.363,2679.0
2020-11-24 11:00:00,320.88,322.64,320.46,322.47,6805.0,307.4972,309.1838,307.0947,309.0209,6805.0
2020-11-24 11:30:00,322.54,323.65,322.23,322.23,2891.0,309.0879,310.1517,308.7909,308.7909,2891.0
2020-11-24 12:00:00,321.78,322.48,320.88,322.34,5231.0,308.3596,309.0304,307.4972,308.8963,5231.0
2020-11-24 12:30:00,322.52,323.31,321.54,323.23,8567.0,309.0688,309.8258,308.1297,309.7492,8567.0
2020-11-24 13:00:00,323.21,323.21,320.78,320.78,4093.0,309.73,309.73,307.4013,307.4013,4093.0
2020-11-24 13:30:00,320.82,322.06,320.63,320.75,2100.0,307.4397,308.628,307.2576,307.3726,2100.0
2020-11-24 14:00:00,320.62,320.7,319.05,319.18,6289.0,307.248,307.3247,305.7435,305.8681,6289.0
2020-11-24 14:30:00,319.29,321.31,318.81,321.23,5417.0,305.9735,307.9092,305.5135,307.8326,5417.0
2020-11-24 15:00:00,320.7,321.15,320.59,320.91,5565.0,307.3247,307.7559,307.2193,307.5259,5565.0
2020-11-24 15:30:00,320.26,320.95,319.36,319.88,18464.0,306.903,307.5643,306.0406,306.5389,18464.0
2020-11-25 09:30:00,319.81,320.44,317.16,317.17,2862.0,306.4718,307.0755,303.9323,303.9419,2862.0
2020-11-25 10:00:00,316.96,318.61,316.96,317.82,4323.0,303.7407,305.3219,303.7407,304.5648,4323.0
2020-11-25 10:30:00,318.12,319.24,317.98,318.56,3854.0,304.8523,305.9256,304.7181,305.2739,3854.0
2020-11-25 11:00:00,318.74,319.96,318.7,319.47,6449.0,305.4464,306.6155,305.4081,306.146,6449.0
2020-11-25 11:30:00,319.77,320.89,319.15,320.63,4043.0,306.4335,307.5068,305.8393,307.2576,4043.0
2020-11-25 12:00:00,320.65,320.88,319.99,320.52,3831.0,307.2768,307.4972,306.6443,307.1522,3831.0
2020-11-25 12:30:00,320.75,321.5,320.75,320.88,1300.0,307.3726,308.0913,307.3726,307.4972,1300.0
2020-11-25 13:00:00,320.85,320.9,320.03,320.67,2964.0,307.4684,307.5163,306.6826,307.2959,2964.0
2020-11-25 13:30:00,320.37,321.12,320.37,320.74,1332.0,307.0084,307.7272,307.0084,307.363,1332.0
2020-11-25 14:00:00,320.74,320.97,320.36,320.36,2003.0,307.363,307.5834,306.9989,306.9989,2003.0
2020-11-25 14:30:00,320.39,321.96,319.88,321.96,2314.0,307.0276,308.5321,306.5389,308.5321,2314.0
2020-11-25 15:00:00,321.8,323.03,321.48,322.18,5474.0,308.3788,309.5575,308.0722,308.743,5474.0
2020-11-25 15:30:00,322.14,322.71,321.84,322.71,17527.0,308.7046,309.2509,308.4171,309.2509,17527.0
2020-11-27 09:30:00,323.61,324.37,321.92,324.37,5898.0,310.8532,311.5832,309.2298,311.5832,5898.0
2020-11-27 10:00:00,324.41,324.88,323.3,324.48,2334.0,311.6216,312.0731,310.5554,311.6889,2334.0
2020-11-27 10:30:00,323.9,324.44,321.88,322.27,2903.0,311.1317,311.6505,309.1914,309.566,2903.0
2020-11-27 11:00:00,322.8,323.18,322.15,323.0,4304.0,310.0751,310.4401,309.4507,310.2672,4304.0
2020-11-27 11:30:00,323.2,323.72,322.8,323.14,5174.0,310.4593,310.9588,310.0751,310.4017,5174.0
2020-11-27 12:00:00,323.24,323.67,322.74,323.0,9969.0,310.4978,310.9108,310.0175,310.2672,9969.0
2020-11-27 12:30:00,323.0,323.57,321.93,322.7,11428.0,310.2672,310.8147,309.2394,309.979,11428.0
2020-11-30 09:30:00,325.53,338.05,325.53,335.61,29863.0,312.6975,324.7239,312.6975,322.3801,29863.0
2020-11-30 10:00:00,336.03,338.57,332.99,334.21,19981.0,322.7836,325.2234,319.8634,321.0353,19981.0
2020-11-30 10:30:00,334.34,335.81,332.37,335.29,15015.0,321.1602,322.5722,319.2678,322.0727,15015.0
2020-11-30 11:00:00,335.04,335.84,333.0,333.45,10917.0,321.8326,322.6011,319.873,320.3053,10917.0
2020-11-30 11:30:00,333.01,333.91,331.99,332.59,7905.0,319.8826,320.7471,318.9028,319.4792,7905.0
2020-11-30 12:00:00,332.6,333.62,332.6,333.02,12032.0,319.4888,320.4686,319.4888,319.8922,12032.0
2020-11-30 12:30:00,333.22,334.64,332.17,332.18,10898.0,320.0843,321.4484,319.0757,319.0853,10898.0
2020-11-30 13:00:00,332.19,332.72,331.01,331.29,7290.0,319.0949,319.6041,317.9615,318.2304,7290.0
2020-11-30 13:30:00,331.29,332.56,331.09,331.2,5969.0,318.2304,319.4504,318.0383,318.144,5969.0
2020-11-30 14:00:00,330.94,331.52,329.95,330.3,9864.0,317.8942,318.4514,316.9432,317.2794,9864.0
2020-11-30 14:30:00,330.31,331.64,330.31,331.64,8673.0,317.2891,318.5666,317.2891,318.5666,8673.0
2020-11-30 15:00:00,331.84,333.03,330.92,332.86,8547.0,318.7587,319.9018,317.875,319.7385,8547.0
2020-11-30 15:30:00,332.95,334.2,332.67,333.53,30706.0,319.825,321.0257,319.556,320.3821,30706.0
2020-12-01 09:30:00,336.64,338.58,334.62,337.41,11779.0,323.3695,325.233,321.4292,324.1092,11779.0
2020-12-01 10:00:00,338.49,339.37,335.89,336.59,7950.0,325.1466,325.9919,322.6491,323.3215,7950.0
2020-12-01 10:30:00,336.14,336.85,335.89,336.04,4389.0,322.8892,323.5712,322.6491,322.7932,4389.0
2020-12-01 11:00:00,336.53,338.48,336.44,338.44,10602.0,323.2639,325.137,323.1774,325.0986,10602.0
2020-12-01 11:30:00,338.3,339.13,337.16,338.97,5555.0,324.9641,325.7614,323.869,325.6077,5555.0
2020-12-01 12:00:00,339.0,339.09,337.29,337.77,14000.0,325.6365,325.7229,323.9939,324.455,14000.0
2020-12-01 12:30:00,337.86,338.02,337.1,337.57,10568.0,324.5414,324.6951,323.8114,324.2629,10568.0
2020-12-01 13:00:00,337.69,338.53,337.33,338.24,6041.0,324.3781,325.185,324.0323,324.9065,6041.0
2020-12-01 13:30:00,338.85,341.54,338.28,341.31,15416.0,325.4924,328.0764,324.9449,327.8554,15416.0
2020-12-01 14:00:00,341.3,341.85,340.48,341.54,11425.0,327.8458,328.3741,327.0581,328.0764,11425.0
2020-12-01 14:30:00,341.63,342.24,341.16,341.16,10949.0,328.1628,328.7488,327.7113,327.7113,10949.0
2020-12-01 15:00:00,340.9,341.0,339.57,340.25,9350.0,327.4616,327.5577,326.184,326.8372,9350.0
2020-12-01 15:30:00,340.31,343.25,339.84,342.23,88583.0,326.8949,329.719,326.4434,328.7392,88583.0
2020-12-02 09:30:00,340.64,341.14,338.88,341.14,3002.0,327.2118,327.6921,325.5212,327.6921,3002.0
2020-12-02 10:00:00,341.46,342.6,341.06,341.42,3703.0,327.9995,329.0946,327.6153,327.9611,3703.0
2020-12-02 10:30:00,340.82,341.82,339.43,339.43,3004.0,327.3847,328.3453,326.0495,326.0495,3004.0
2020-12-02 11:00:00,340.16,340.86,336.64,336.64,6402.0,326.7508,327.4232,323.3695,323.3695,6402.0
2020-12-02 11:30:00,336.97,337.53,333.99,333.99,7385.0,323.6865,324.2244,320.824,320.824,7385.0
2020-12-02 12:00:00,334.02,335.04,333.55,333.55,9410.0,320.8528,321.8326,320.4013,320.4013,9410.0
2020-12-02 12:30:00,333.59,334.65,333.38,334.46,3620.0,320.4398,321.458,320.238,321.2755,3620.0
2020-12-02 13:00:00,334.63,335.54,334.63,335.51,3485.0,321.4388,322.3129,321.4388,322.2841,3485.0
2020-12-02 13:30:00,335.88,336.62,335.25,336.4,4387.0,322.6395,323.3503,322.0343,323.139,4387.0
2020-12-02 14:00:00,336.28,336.9,335.25,336.85,5093.0,323.0237,323.6193,322.0343,323.5712,5093.0
2020-12-02 14:30:00,337.04,337.59,336.96,337.13,3049.0,323.7538,324.2821,323.6769,323.8402,3049.0
2020-12-02 15:00:00,336.93,336.93,335.0,335.0,5032.0,323.6481,323.6481,321.7942,321.7942,5032.0
2020-12-02 15:30:00,334.92,336.63,334.16,336.14,24041.0,321.7173,323.3599,320.9873,322.8892,24041.0
2020-12-03 09:30:00,335.45,339.78,334.86,339.18,2516.0,322.2264,326.3857,321.6597,325.8094,2516.0
2020-12-03 10:00:00,340.64,342.81,340.11,342.31,7281.0,327.2118,329.2963,326.7027,328.816,7281.0
2020-12-03 10:30:00,342.46,344.51,341.92,343.96,8441.0,328.9601,330.9293,328.4414,330.401,8441.0
2020-12-03 11:00:00,344.52,345.29,342.65,345.25,9060.0,330.9389,331.6785,329.1426,331.6401,9060.0
2020-12-03 11:30:00,345.49,345.5,343.69,344.03,10023.0,331.8707,331.8803,330.1416,330.4682,10023.0
2020-12-03 12:00:00,343.93,345.12,343.45,344.55,11713.0,330.3721,331.5152,329.9111,330.9677,11713.0
2020-12-03 12:30:00,344.5,345.98,343.99,345.13,11734.0,330.9197,332.3413,330.4298,331.5248,11734.0
2020-12-03 13:00:00,345.28,346.95,345.07,346.6,14926.0,331.6689,333.2731,331.4672,332.9369,14926.0
2020-12-03 13:30:00,346.42,347.75,345.39,346.29,13485.0,332.764,334.0416,331.7746,332.6391,13485.0
2020-12-03 14:00:00,346.37,347.62,345.39,346.19,10691.0,332.716,333.9167,331.7746,332.5431,10691.0
2020-12-03 14:30:00,346.47,347.45,346.33,346.94,10345.0,332.812,333.7534,332.6775,333.2635,10345.0
2020-12-03 15:00:00,346.85,347.39,345.33,347.28,13184.0,333.177,333.6958,331.717,333.5901,13184.0
2020-12-03 15:30:00,347.25,347.48,344.87,346.55,38063.0,333.5613,333.7822,331.2751,332.8889,38063.0
2020-12-04 09:30:00,348.55,351.26,347.85,349.66,6901.0,334.81,337.4132,334.1376,335.8763,6901.0
2020-12-04 10:00:00,350.16,350.16,348.1,348.1,1600.0,336.3566,336.3566,334.3778,334.3778,1600.0
2020-12-04 10:30:00,348.65,350.44,348.65,350.33,4441.0,334.9061,336.6255,334.9061,336.5199,4441.0
2020-12-04 11:00:00,350.0,350.78,349.0,350.78,3000.0,336.2029,336.9521,335.2423,336.9521,3000.0
2020-12-04 11:30:00,351.18,351.61,350.4,351.28,2557.0,337.3364,337.7494,336.5871,337.4324,2557.0
2020-12-04 12:00:00,351.59,351.94,350.36,350.81,3105.0,337.7302,338.0664,336.5487,336.9809,3105.0
2020-12-04 12:30:00,350.97,351.23,350.49,350.72,4150.0,337.1346,337.3844,336.6736,336.8945,4150.0
2020-12-04 13:00:00,350.66,350.67,349.97,349.98,3944.0,336.8368,336.8465,336.174,336.1837,3944.0
2020-12-04 13:30:00,350.04,350.94,349.24,350.67,8533.0,336.2413,337.1058,335.4728,336.8465,8533.0
2020-12-04 14:00:00,350.45,350.6,349.6,349.9,8348.0,336.6351,336.7792,335.8186,336.1068,8348.0
2020-12-04 14:30:00,349.91,351.3,349.88,351.29,7693.0,336.1164,337.4516,336.0876,337.442,7693.0
2020-12-04 15:00:00,351.02,351.55,349.5,350.05,9368.0,337.1827,337.6918,335.7226,336.2509,9368.0
2020-12-04 15:30:00,350.23,350.95,349.46,350.86,27504.0,336.4238,337.1154,335.6842,337.029,27504.0
2020-12-07 09:30:00,352.73,353.58,352.09,352.94,4466.0,338.8252,339.6417,338.2105,339.027,4466.0
2020-12-07 10:00:00,352.29,352.29,347.75,348.39,7890.0,338.4026,338.4026,334.0416,334.6563,7890.0
2020-12-07 10:30:00,348.57,348.92,347.74,348.73,5210.0,334.8292,335.1654,334.032,334.9829,5210.0
2020-12-07 11:00:00,349.0,350.34,348.25,350.07,3050.0,335.2423,336.5295,334.5219,336.2701,3050.0
2020-12-07 11:30:00,349.91,350.69,349.53,350.69,4543.0,336.1164,336.8657,335.7514,336.8657,4543.0
2020-12-07 12:00:00,350.91,350.91,350.12,350.68,3540.0,337.077,337.077,336.3181,336.8561,3540.0
2020-12-07 12:30:00,350.68,350.7,350.0,350.64,4277.0,336.8561,336.8753,336.2029,336.8176,4277.0
2020-12-07 13:00:00,350.65,350.87,349.96,350.15,4456.0,336.8272,337.0386,336.1644,336.347,4456.0
2020-12-07 13:30:00,350.41,351.16,350.0,350.89,5643.0,336.5967,337.3171,336.2029,337.0578,5643.0
2020-12-07 14:00:00,350.26,351.69,350.26,351.69,2751.0,336.4526,337.8262,336.4526,337.8262,2751.0
2020-12-07 14:30:00,351.98,352.25,351.69,351.92,5756.0,338.1048,338.3642,337.8262,338.0472,5756.0
2020-12-07 15:00:00,352.33,352.98,352.33,352.98,5487.0,338.441,339.0654,338.441,339.0654,5487.0
2020-12-07 15:30:00,352.87,353.2,351.45,351.72,24578.0,338.9597,339.2767,337.5957,337.8551,24578.0
2020-12-08 09:30:00,349.11,354.98,349.11,352.69,6721.0,335.348,340.9866,335.348,338.7868,6721.0
2020-12-08 10:00:00,352.57,353.63,349.92,351.65,5769.0,338.6716,339.6898,336.126,337.7878,5769.0
2020-12-08 10:30:00,351.12,351.93,350.47,350.98,8400.0,337.2787,338.0568,336.6543,337.1442,8400.0
2020-12-08 11:00:00,351.02,352.73,350.98,352.43,6157.0,337.1827,338.8252,337.1442,338.5371,6157.0
2020-12-08 11:30:00,352.42,353.44,350.57,351.52,4742.0,338.5275,339.5073,336.7504,337.6629,4742.0
2020-12-08 12:00:00,351.01,351.03,349.69,350.08,4181.0,337.1731,337.1923,335.9051,336.2797,4181.0
2020-12-08 12:30:00,350.38,350.78,350.04,350.33,3538.0,336.5679,336.9521,336.2413,336.5199,3538.0
2020-12-08 13:00:00,349.48,350.58,348.96,349.73,6352.0,335.7034,336.76,335.2039,335.9435,6352.0
2020-12-08 13:30:00,349.56,350.01,348.39,349.01,4853.0,335.7802,336.2125,334.6563,335.2519,4853.0
2020-12-08 14:00:00,349.2,350.08,348.0,349.71,5115.0,335.4344,336.2797,334.2817,335.9243,5115.0
2020-12-08 14:30:00,349.42,349.92,348.76,348.99,5631.0,335.6457,336.126,335.0117,335.2327,5631.0
2020-12-08 15:00:00,349.29,349.29,347.79,348.62,5630.0,335.5209,335.5209,334.08,334.8773,5630.0
2020-12-08 15:30:00,349.0,349.09,347.74,348.0,20320.0,335.2423,335.3287,334.032,334.2817,20320.0
2020-12-09 09:30:00,348.0,350.73,347.64,347.64,6216.0,334.2817,336.9041,333.9359,333.9359,6216.0
2020-12-09 10:00:00,347.63,348.32,345.0,345.0,3850.0,333.9263,334.5891,331.4,331.4,3850.0
2020-12-09 10:30:00,344.46,344.8,343.05,344.33,8659.0,330.8813,331.2079,329.5268,330.7564,8659.0
2020-12-09 11:00:00,343.83,343.83,341.43,342.94,5150.0,330.2761,330.2761,327.9707,329.4212,5150.0
2020-12-09 11:30:00,342.94,344.35,342.38,344.05,6966.0,329.4212,330.7756,328.8833,330.4874,6966.0
2020-12-09 12:00:00,343.86,344.76,343.58,344.42,6006.0,330.3049,331.1694,330.0359,330.8428,6006.0
2020-12-09 12:30:00,344.26,344.6,343.1,344.19,4225.0,330.6891,331.0157,329.5749,330.6219,4225.0
2020-12-09 13:00:00,344.07,344.35,343.33,343.33,2500.0,330.5066,330.7756,329.7958,329.7958,2500.0
2020-12-09 13:30:00,343.33,344.21,342.83,343.86,4612.0,329.7958,330.6411,329.3155,330.3049,4612.0
2020-12-09 14:00:00,344.12,346.43,344.12,346.43,6147.0,330.5547,332.7736,330.5547,332.7736,6147.0
2020-12-09 14:30:00,346.51,346.84,345.24,345.49,8498.0,332.8504,333.1674,331.6305,331.8707,8498.0
2020-12-09 15:00:00,345.8,346.21,344.24,344.42,5720.0,332.1684,332.5623,330.6699,330.8428,5720.0
2020-12-09 15:30:00,344.7,346.2,344.01,345.47,21518.0,331.1118,332.5527,330.449,331.8514,21518.0
2020-12-10 09:30:00,345.5,347.01,342.59,346.19,5393.0,331.8803,333.3307,329.085,332.5431,5393.0
2020-12-10 10:00:00,346.93,348.01,345.54,345.71,3090.0,333.2539,334.2913,331.9187,332.082,3090.0
2020-12-10 10:30:00,344.99,347.12,343.77,345.59,8873.0,331.3904,333.4364,330.2185,331.9667,8873.0
2020-12-10 11:00:00,345.57,349.01,345.31,346.55,5949.0,331.9475,335.2519,331.6977,332.8889,5949.0
2020-12-10 11:30:00,346.21,347.79,345.72,346.27,5979.0,332.5623,334.08,332.0916,332.6199,5979.0
2020-12-10 12:00:00,345.89,347.35,345.25,345.47,6251.0,332.2549,333.6573,331.6401,331.8514,6251.0
2020-12-10 12:30:00,345.47,346.03,344.36,344.44,4386.0,331.8514,332.3894,330.7852,330.862,4386.0
2020-12-10 13:00:00,344.45,345.02,344.19,344.31,4600.0,330.8717,331.4192,330.6219,330.7372,4600.0
2020-12-10 13:30:00,343.84,345.72,343.55,345.63,6921.0,330.2857,332.0916,330.0071,332.0051,6921.0
2020-12-10 14:00:00,345.35,345.52,344.45,345.05,3400.0,331.7362,331.8995,330.8717,331.448,3400.0
2020-12-10 14:30:00,345.15,346.71,345.13,346.06,4846.0,331.5441,333.0426,331.5248,332.4182,4846.0
2020-12-10 15:00:00,346.12,347.45,345.84,347.33,5930.0,332.4758,333.7534,332.2069,333.6381,5930.0
2020-12-10 15:30:00,347.59,349.1,346.0,348.69,29398.0,333.8879,335.3383,332.3605,334.9445,29398.0
2020-12-11 09:30:00,345.93,348.68,345.48,348.68,3866.0,332.2933,334.9349,331.861,334.9349,3866.0
2020-12-11 10:00:00,349.65,350.85,347.61,350.0,1500.0,335.8667,337.0194,333.9071,336.2029,1500.0
2020-12-11 10:30:00,350.26,350.94,348.19,350.85,20919.0,336.4526,337.1058,334.4642,337.0194,20919.0
2020-12-11 11:00:00,350.61,351.4,350.13,350.41,8200.0,336.7888,337.5477,336.3277,336.5967,8200.0
2020-12-11 11:30:00,350.47,351.08,349.27,349.94,5423.0,336.6543,337.2403,335.5016,336.1452,5423.0
2020-12-11 12:00:00,349.57,351.21,349.24,350.01,8701.0,335.7898,337.3652,335.4728,336.2125,8701.0
2020-12-11 12:30:00,350.29,350.29,348.79,348.79,4701.0,336.4814,336.4814,335.0406,335.0406,4701.0
2020-12-11 13:00:00,348.5,348.81,347.75,348.69,3185.0,334.762,335.0598,334.0416,334.9445,3185.0
2020-12-11 13:30:00,349.07,350.42,348.75,350.39,3249.0,335.3095,336.6063,335.0021,336.5775,3249.0
2020-12-11 14:00:00,350.47,350.75,349.92,350.14,3237.0,336.6543,336.9233,336.126,336.3373,3237.0
2020-12-11 14:30:00,349.9,351.26,349.86,350.73,4529.0,336.1068,337.4132,336.0684,336.9041,4529.0
2020-12-11 15:00:00,350.37,352.2,350.28,352.2,9139.0,336.5583,338.3161,336.4718,338.3161,9139.0
2020-12-11 15:30:00,351.95,352.71,350.88,351.47,30250.0,338.076,338.806,337.0482,337.6149,30250.0
2020-12-14 09:30:00,353.68,355.63,351.84,354.68,5677.0,339.7378,341.6109,337.9703,340.6984,5677.0
2020-12-14 10:00:00,355.66,357.69,355.19,356.04,7925.0,341.6397,343.5897,341.1883,342.0048,7925.0
2020-12-14 10:30:00,355.66,355.66,354.26,355.66,6925.0,341.6397,341.6397,340.2949,341.6397,6925.0
2020-12-14 11:00:00,355.62,355.62,352.79,353.18,3147.0,341.6013,341.6013,338.8829,339.2575,3147.0
2020-12-14 11:30:00,352.33,352.35,351.23,351.32,2906.0,338.441,338.4602,337.3844,337.4708,2906.0
2020-12-14 12:00:00,350.81,351.03,349.82,350.02,4117.0,336.9809,337.1923,336.03,336.2221,4117.0
2020-12-14 12:30:00,350.06,350.06,347.38,347.74,4090.0,336.2605,336.2605,333.6861,334.032,4090.0
2020-12-14 13:00:00,348.37,348.4,347.26,348.07,3646.0,334.6371,334.6659,333.5709,334.3489,3646.0
2020-12-14 13:30:00,347.89,349.02,347.89,348.69,2814.0,334.176,335.2615,334.176,334.9445,2814.0
2020-12-14 14:00:00,349.28,349.31,347.83,347.83,3774.0,335.5112,335.5401,334.1184,334.1184,3774.0
2020-12-14 14:30:00,347.84,348.14,347.19,347.73,3985.0,334.128,334.4162,333.5036,334.0224,3985.0
2020-12-14 15:00:00,347.88,347.97,346.57,346.57,5462.0,334.1664,334.2529,332.9081,332.9081,5462.0
2020-12-14 15:30:00,346.36,346.48,344.39,344.87,28727.0,332.7064,332.8216,330.814,331.2751,28727.0
2020-12-15 09:30:00,347.89,347.89,344.12,345.0,5246.0,334.176,334.176,330.5547,331.4,5246.0
2020-12-15 10:00:00,343.99,347.57,343.17,347.54,5801.0,330.4298,333.8687,329.6421,333.8398,5801.0
2020-12-15 10:30:00,347.55,349.02,347.38,347.6,14427.0,333.8494,335.2615,333.6861,333.8975,14427.0
2020-12-15 11:00:00,347.16,347.94,345.77,347.28,8124.0,333.4748,334.2241,332.1396,333.5901,8124.0
2020-12-15 11:30:00,347.25,348.57,346.75,348.37,6083.0,333.5613,334.8292,333.081,334.6371,6083.0
2020-12-15 12:00:00,348.29,348.63,347.23,348.08,5614.0,334.5603,334.8869,333.5421,334.3586,5614.0
2020-12-15 12:30:00,348.01,348.85,348.0,348.41,6605.0,334.2913,335.0982,334.2817,334.6755,6605.0
2020-12-15 13:00:00,348.27,348.79,347.33,347.45,5467.0,334.5411,335.0406,333.6381,333.7534,5467.0
2020-12-15 13:30:00,347.62,348.14,347.32,348.14,6766.0,333.9167,334.4162,333.6285,334.4162,6766.0
2020-12-15 14:00:00,348.62,349.25,347.94,348.12,5612.0,334.8773,335.4824,334.2241,334.397,5612.0
2020-12-15 14:30:00,348.05,348.56,347.6,348.1,6962.0,334.3297,334.8196,333.8975,334.3778,6962.0
2020-12-15 15:00:00,348.35,348.45,346.64,346.64,6141.0,334.6179,334.714,332.9753,332.9753,6141.0
2020-12-15 15:30:00,346.51,347.99,346.47,347.99,29609.0,332.8504,334.2721,332.812,334.2721,29609.0
2020-12-16 09:30:00,350.13,350.13,347.58,348.71,4319.0,336.3277,336.3277,333.8783,334.9637,4319.0
2020-12-16 10:00:00,348.16,350.76,348.16,350.33,6162.0,334.4354,336.9329,334.4354,336.5199,6162.0
2020-12-16 10:30:00,350.13,350.16,347.26,347.26,8222.0,336.3277,336.3566,333.5709,333.5709,8222.0
2020-12-16 11:00:00,347.16,347.63,345.7,345.8,4599.0,333.4748,333.9263,332.0724,332.1684,4599.0
2020-12-16 11:30:00,345.55,345.93,343.78,343.94,4980.0,331.9283,332.2933,330.2281,330.3818,4980.0
2020-12-16 12:00:00,343.41,344.02,343.06,343.3,4362.0,329.8726,330.4586,329.5364,329.767,4362.0
2020-12-16 12:30:00,343.1,345.31,343.1,344.85,5823.0,329.5749,331.6977,329.5749,331.2559,5823.0
2020-12-16 13:00:00,344.43,344.81,343.57,343.57,2900.0,330.8524,331.2175,330.0263,330.0263,2900.0
2020-12-16 13:30:00,343.31,346.1,343.31,346.02,12593.0,329.7766,332.4566,329.7766,332.3798,12593.0
2020-12-16 14:00:00,346.08,347.53,346.01,346.45,6095.0,332.4374,333.8302,332.3702,332.7928,6095.0
2020-12-16 14:30:00,346.57,347.52,346.29,347.52,4024.0,332.9081,333.8206,332.6391,333.8206,4024.0
2020-12-16 15:00:00,347.38,347.38,345.08,345.24,6516.0,333.6861,333.6861,331.4768,331.6305,6516.0
2020-12-16 15:30:00,345.65,345.94,344.36,344.9,15870.0,332.0243,332.3029,330.7852,331.3039,15870.0
2020-12-17 09:30:00,344.92,346.24,343.07,343.92,6437.0,331.3231,332.5911,329.5461,330.3625,6437.0
2020-12-17 10:00:00,344.06,345.0,343.22,344.71,7855.0,330.497,331.4,329.6901,331.1214,7855.0
2020-12-17 10:30:00,343.78,345.66,343.77,345.1,4340.0,330.2281,332.034,330.2185,331.496,4340.0
2020-12-17 11:00:00,345.07,345.07,342.51,342.51,4587.0,331.4672,331.4672,329.0081,329.0081,4587.0
2020-12-17 11:30:00,342.23,343.07,341.4,343.07,4740.0,328.7392,329.5461,327.9419,329.5461,4740.0
2020-12-17 12:00:00,342.98,343.26,339.37,339.63,18128.0,329.4596,329.7286,325.9919,326.2417,18128.0
2020-12-17 12:30:00,339.64,341.04,339.64,340.69,3894.0,326.2513,327.5961,326.2513,327.2599,3894.0
2020-12-17 13:00:00,340.86,341.83,339.96,341.5,6086.0,327.4232,328.3549,326.5586,328.0379,6086.0
2020-12-17 13:30:00,341.38,342.05,340.69,341.45,4111.0,327.9227,328.5663,327.2599,327.9899,4111.0
2020-12-17 14:00:00,341.7,343.44,341.7,343.19,4018.0,328.2301,329.9015,328.2301,329.6613,4018.0
2020-12-17 14:30:00,343.66,345.18,343.31,343.97,6859.0,330.1128,331.5729,329.7766,330.4106,6859.0
2020-12-17 15:00:00,343.98,344.66,343.76,344.4,6930.0,330.4202,331.0734,330.2089,330.8236,6930.0
2020-12-17 15:30:00,344.43,345.54,344.1,345.54,21982.0,330.8524,331.9187,330.5354,331.9187,21982.0
2020-12-18 09:30:00,348.6,348.6,344.63,347.06,30791.0,334.8581,334.8581,331.0446,333.3788,30791.0
2020-12-18 10:00:00,346.46,347.96,343.49,344.33,4649.0,332.8024,334.2433,329.9495,330.7564,4649.0
2020-12-18 10:30:00,343.82,344.71,342.59,342.62,3175.0,330.2665,331.1214,329.085,329.1138,3175.0
2020-12-18 11:00:00,342.51,343.12,341.69,342.72,6303.0,329.0081,329.5941,328.2205,329.2098,6303.0
2020-12-18 11:30:00,343.07,344.09,343.01,343.81,2817.0,329.5461,330.5258,329.4884,330.2569,2817.0
2020-12-18 12:00:00,343.88,345.52,343.87,344.87,2292.0,330.3241,331.8995,330.3145,331.2751,2292.0
2020-12-18 12:30:00,344.91,345.41,344.17,344.17,3547.0,331.3135,331.7938,330.6027,330.6027,3547.0
2020-12-18 13:00:00,343.91,344.56,343.21,344.5,6340.0,330.3529,330.9773,329.6805,330.9197,6340.0
2020-12-18 13:30:00,344.21,347.26,342.93,346.38,13108.0,330.6411,333.5709,329.4116,332.7256,13108.0
2020-12-18 14:00:00,346.16,347.94,345.34,346.0,8875.0,332.5142,334.2241,331.7266,332.3605,8875.0
2020-12-18 14:30:00,346.09,346.11,344.6,344.68,9632.0,332.447,332.4662,331.0157,331.0926,9632.0
2020-12-18 15:00:00,344.51,346.41,344.39,345.19,12221.0,330.9293,332.7544,330.814,331.5825,12221.0
2020-12-18 15:30:00,345.48,347.45,344.98,346.73,33535.0,331.861,333.7534,331.3808,333.0618,33535.0
2020-12-21 09:30:00,343.15,346.59,335.59,336.05,11364.0,329.6229,332.9273,322.3609,322.8028,11364.0
2020-12-21 10:00:00,336.74,336.74,332.16,333.75,17150.0,323.4656,323.4656,319.0661,320.5934,17150.0
2020-12-21 10:30:00,334.0,334.92,331.0,332.73,40572.0,320.8336,321.7173,317.9519,319.6137,40572.0
2020-12-21 11:00:00,332.34,333.0,330.46,332.07,12258.0,319.239,319.873,317.4331,318.9797,12258.0
2020-12-21 11:30:00,332.49,333.86,331.08,333.36,13438.0,319.3831,320.6991,318.0287,320.2188,13438.0
2020-12-21 12:00:00,333.02,334.06,331.79,333.74,10623.0,319.8922,320.8912,318.7107,320.5838,10623.0
2020-12-21 12:30:00,333.89,334.06,333.04,333.18,8980.0,320.7279,320.8912,319.9114,320.0459,8980.0
2020-12-21 13:00:00,333.49,334.22,332.42,334.22,9720.0,320.3437,321.0449,319.3159,321.0449,9720.0
2020-12-21 13:30:00,334.1,334.9,333.9,333.91,4729.0,320.9297,321.6981,320.7375,320.7471,4729.0
2020-12-21 14:00:00,333.94,334.01,331.19,332.02,7497.0,320.776,320.8432,318.1344,318.9316,7497.0
2020-12-21 14:30:00,332.09,333.43,331.29,332.42,14802.0,318.9989,320.2861,318.2304,319.3159,14802.0
2020-12-21 15:00:00,332.23,332.83,332.18,332.67,7723.0,319.1334,319.7097,319.0853,319.556,7723.0
2020-12-21 15:30:00,332.45,332.85,331.13,332.44,34732.0,319.3447,319.7289,318.0767,319.3351,34732.0
2020-12-22 09:30:00,331.01,335.58,328.3,334.73,11971.0,317.9615,322.3513,315.3583,321.5348,11971.0
2020-12-22 10:00:00,333.07,334.77,331.89,333.42,11501.0,319.9403,321.5732,318.8068,320.2765,11501.0
2020-12-22 10:30:00,333.68,336.47,333.68,334.24,7170.0,320.5262,323.2062,320.5262,321.0641,7170.0
2020-12-22 11:00:00,334.77,335.46,333.95,334.41,6207.0,321.5732,322.236,320.7856,321.2274,6207.0
2020-12-22 11:30:00,334.05,334.2,332.0,332.48,5869.0,320.8816,321.0257,318.9124,319.3735,5869.0
2020-12-22 12:00:00,332.38,333.16,331.92,331.92,6353.0,319.2775,320.0267,318.8356,318.8356,6353.0
2020-12-22 12:30:00,332.19,332.57,331.89,332.16,3835.0,319.0949,319.46,318.8068,319.0661,3835.0
2020-12-22 13:00:00,332.05,332.78,330.47,332.78,6978.0,318.9605,319.6617,317.4427,319.6617,6978.0
2020-12-22 13:30:00,332.52,334.2,332.36,333.21,9265.0,319.4119,321.0257,319.2582,320.0747,9265.0
2020-12-22 14:00:00,332.93,333.45,332.74,333.09,6838.0,319.8058,320.3053,319.6233,319.9595,6838.0
2020-12-22 14:30:00,333.08,333.42,332.55,332.71,7899.0,319.9499,320.2765,319.4408,319.5944,7899.0
2020-12-22 15:00:00,332.67,332.85,331.27,331.57,8338.0,319.556,319.7289,318.2112,318.4994,8338.0
2020-12-22 15:30:00,331.45,331.85,330.38,331.12,19744.0,318.3841,318.7683,317.3563,318.0671,19744.0
2020-12-23 09:30:00,330.78,335.0,330.26,334.01,4108.0,317.7405,321.7942,317.241,320.8432,4108.0
2020-12-23 10:00:00,333.54,333.54,330.38,330.38,6815.0,320.3917,320.3917,317.3563,317.3563,6815.0
2020-12-23 10:30:00,330.67,330.67,328.43,328.44,6971.0,317.6349,317.6349,315.4832,315.4928,6971.0
2020-12-23 11:00:00,328.47,329.26,327.68,328.32,6681.0,315.5216,316.2804,314.7627,315.3775,6681.0
2020-12-23 11:30:00,328.25,329.01,327.71,329.01,3423.0,315.3103,316.0403,314.7915,316.0403,3423.0
2020-12-23 12:00:00,328.81,329.76,328.65,329.63,4207.0,315.8482,316.7607,315.6945,316.6359,4207.0
2020-12-23 12:30:00,329.88,329.88,327.86,327.89,5324.0,316.876,316.876,314.9356,314.9645,5324.0
2020-12-23 13:00:00,327.66,328.05,326.98,327.88,2450.0,314.7435,315.1181,314.0903,314.9548,2450.0
2020-12-23 13:30:00,328.2,328.2,327.16,327.7,4168.0,315.2622,315.2622,314.2632,314.7819,4168.0
2020-12-23 14:00:00,327.79,327.79,327.07,327.6,7541.0,314.8684,314.8684,314.1768,314.6859,7541.0
2020-12-23 14:30:00,327.05,327.07,326.08,326.24,7632.0,314.1576,314.1768,313.2258,313.3795,7632.0
2020-12-23 15:00:00,326.88,327.36,326.17,326.85,8769.0,313.9943,314.4553,313.3123,313.9654,8769.0
2020-12-23 15:30:00,326.85,326.85,324.51,325.44,30756.0,313.9654,313.9654,311.7177,312.611,30756.0
2020-12-24 09:30:00,327.23,329.03,326.56,327.23,3475.0,314.3305,316.0595,313.6869,314.3305,3475.0
2020-12-24 10:00:00,326.19,327.19,324.83,326.41,2992.0,313.3315,314.292,312.0251,313.5428,2992.0
2020-12-24 10:30:00,326.35,326.55,324.76,326.55,6875.0,313.4852,313.6773,311.9578,313.6773,6875.0
2020-12-24 11:00:00,326.32,327.47,325.55,325.55,7631.0,313.4563,314.561,312.7167,312.7167,7631.0
2020-12-24 11:30:00,325.62,326.49,325.56,325.91,2580.0,312.7839,313.6196,312.7263,313.0625,2580.0
2020-12-24 12:00:00,325.51,327.1,325.44,326.66,3607.0,312.6783,314.2056,312.611,313.7829,3607.0
2020-12-24 12:30:00,326.58,327.98,326.19,327.98,4510.0,313.7061,315.0509,313.3315,315.0509,4510.0
2020-12-28 09:30:00,330.0,330.68,328.34,330.24,5460.0,316.9913,317.6445,315.3967,317.2218,5460.0
2020-12-28 10:00:00,330.95,332.27,329.67,330.04,5494.0,317.9038,319.1718,316.6743,317.0297,5494.0
2020-12-28 10:30:00,330.39,332.23,330.38,330.98,4998.0,317.3659,319.1334,317.3563,317.9326,4998.0
2020-12-28 11:00:00,330.88,331.19,330.23,330.38,3109.0,317.8366,318.1344,317.2122,317.3563,3109.0
2020-12-28 11:30:00,329.67,329.67,327.83,327.89,2780.0,316.6743,316.6743,314.9068,314.9645,2780.0
2020-12-28 12:00:00,328.31,329.22,328.15,328.24,3886.0,315.3679,316.242,315.2142,315.3007,3886.0
2020-12-28 12:30:00,328.53,328.59,327.79,327.91,2428.0,315.5792,315.6369,314.8684,314.9837,2428.0
2020-12-28 13:00:00,327.92,329.01,327.91,328.89,4364.0,314.9933,316.0403,314.9837,315.925,4364.0
2020-12-28 13:30:00,328.93,329.27,328.41,328.85,4131.0,315.9635,316.2901,315.464,315.8866,4131.0
2020-12-28 14:00:00,329.02,329.7,328.95,329.17,3409.0,316.0499,316.7031,315.9827,316.194,3409.0
2020-12-28 14:30:00,329.45,331.42,329.45,329.88,7668.0,316.463,318.3553,316.463,316.876,7668.0
2020-12-28 15:00:00,329.88,330.76,329.88,330.76,6586.0,316.876,317.7213,316.876,317.7213,6586.0
2020-12-28 15:30:00,330.18,331.35,329.88,330.01,21470.0,317.1642,318.2881,316.876,317.0009,21470.0
2020-12-29 09:30:00,332.25,332.88,330.11,331.08,4278.0,319.1526,319.7577,317.0969,318.0287,4278.0
2020-12-29 10:00:00,330.6,331.7,330.32,330.9,4352.0,317.5676,318.6243,317.2987,317.8558,4352.0
2020-12-29 10:30:00,330.72,330.96,329.92,330.55,3298.0,317.6829,317.9134,316.9144,317.5196,3298.0
2020-12-29 11:00:00,330.75,330.75,329.13,329.58,3110.0,317.7117,317.7117,316.1556,316.5878,3110.0
2020-12-29 11:30:00,329.51,330.06,329.1,329.35,3505.0,316.5206,317.0489,316.1268,316.3669,3505.0
2020-12-29 12:00:00,329.47,329.47,327.82,327.86,3712.0,316.4822,316.4822,314.8972,314.9356,3712.0
2020-12-29 12:30:00,327.64,327.87,327.02,327.34,5660.0,314.7243,314.9452,314.1287,314.4361,5660.0
2020-12-29 13:00:00,327.35,328.1,326.92,328.03,5117.0,314.4457,315.1662,314.0327,315.0989,5117.0
2020-12-29 13:30:00,327.69,328.88,327.53,328.37,6498.0,314.7723,315.9154,314.6186,315.4255,6498.0
2020-12-29 14:00:00,327.87,328.07,326.95,327.19,3204.0,314.9452,315.1374,314.0615,314.292,3204.0
2020-12-29 14:30:00,327.12,327.41,326.81,327.32,4211.0,314.2248,314.5034,313.927,314.4169,4211.0
2020-12-29 15:00:00,327.14,328.28,327.1,328.25,6994.0,314.244,315.3391,314.2056,315.3103,6994.0
2020-12-29 15:30:00,328.47,328.58,326.74,327.34,21533.0,315.5216,315.6273,313.8598,314.4361,21533.0
2020-12-30 09:30:00,329.18,330.93,327.1,330.93,1388.0,316.2036,317.8846,314.2056,317.8846,1388.0
2020-12-30 10:00:00,331.92,332.22,328.62,329.96,4432.0,318.8356,319.1238,315.6657,316.9529,4432.0
2020-12-30 10:30:00,330.28,330.7,328.62,328.98,4720.0,317.2602,317.6637,315.6657,316.0115,4720.0
2020-12-30 11:00:00,328.93,328.93,327.59,328.09,4000.0,315.9635,315.9635,314.6763,315.1566,4000.0
2020-12-30 11:30:00,328.41,328.98,327.98,327.99,4827.0,315.464,316.0115,315.0509,315.0605,4827.0
2020-12-30 12:00:00,327.76,329.57,327.56,329.18,8359.0,314.8396,316.5782,314.6475,316.2036,8359.0
2020-12-30 12:30:00,328.6,329.27,328.52,329.27,2912.0,315.6465,316.2901,315.5696,316.2901,2912.0
2020-12-30 13:00:00,329.05,329.74,328.65,329.45,5717.0,316.0787,316.7415,315.6945,316.463,5717.0
2020-12-30 13:30:00,329.26,329.64,328.93,329.19,3882.0,316.2804,316.6455,315.9635,316.2132,3882.0
2020-12-30 14:00:00,329.23,329.23,328.01,328.01,4684.0,316.2516,316.2516,315.0797,315.0797,4684.0
2020-12-30 14:30:00,327.86,328.37,327.21,327.47,5915.0,314.9356,315.4255,314.3113,314.561,5915.0
2020-12-30 15:00:00,327.53,328.37,327.2,328.04,5455.0,314.6186,315.4255,314.3017,315.1085,5455.0
2020-12-30 15:30:00,327.9,328.75,327.19,328.47,19740.0,314.9741,315.7906,314.292,315.5216,19740.0
2020-12-31 09:30:00,328.63,331.99,327.41,330.87,3283.0,315.6753,318.9028,314.5034,317.827,3283.0
2020-12-31 10:00:00,331.98,332.34,329.77,329.77,3331.0,318.8932,319.239,316.7703,316.7703,3331.0
2020-12-31 10:30:00,329.95,330.1,329.1,329.54,3112.0,316.9432,317.0873,316.1268,316.5494,3112.0
2020-12-31 11:00:00,329.44,329.94,329.04,329.68,2806.0,316.4534,316.9336,316.0691,316.6839,2806.0
2020-12-31 11:30:00,329.5,330.3,329.06,329.65,2334.0,316.511,317.2794,316.0883,316.6551,2334.0
2020-12-31 12:00:00,328.98,330.41,328.97,329.63,3287.0,316.0115,317.3851,316.0019,316.6359,3287.0
2020-12-31 12:30:00,329.69,330.82,329.69,330.27,2378.0,316.6935,317.779,316.6935,317.2506,2378.0
2020-12-31 13:00:00,330.3,330.83,330.1,330.82,2141.0,317.2794,317.7886,317.0873,317.779,2141.0
2020-12-31 13:30:00,330.91,331.4,330.22,330.39,4164.0,317.8654,318.3361,317.2026,317.3659,4164.0
2020-12-31 14:00:00,330.63,332.33,330.18,331.63,5631.0,317.5964,319.2294,317.1642,318.557,5631.0
2020-12-31 14:30:00,331.63,332.38,331.42,331.86,4764.0,318.557,319.2775,318.3553,318.778,4764.0
2020-12-31 15:00:00,332.05,332.98,331.71,331.83,3545.0,318.9605,319.8538,318.6339,318.7491,3545.0
2020-12-31 15:30:00,331.97,333.42,331.69,332.49,17361.0,318.8836,320.2765,318.6147,319.3831,17361.0
2021-01-04 09:30:00,332.87,335.61,331.11,332.65,18540.0,319.7481,322.3801,318.0575,319.5368,18540.0
2021-01-04 10:00:00,332.91,334.55,332.36,333.77,8442.0,319.7866,321.3619,319.2582,320.6127,8442.0
2021-01-04 10:30:00,333.6,334.12,332.14,332.14,11338.0,320.4494,320.9489,319.0469,319.0469,11338.0
2021-01-04 11:00:00,332.05,332.37,329.78,330.49,7486.0,318.9605,319.2678,316.7799,317.462,7486.0
2021-01-04 11:30:00,330.55,330.95,328.47,328.63,6526.0,317.5196,317.9038,315.5216,315.6753,6526.0
2021-01-04 12:00:00,328.48,329.43,327.72,328.97,9199.0,315.5312,316.4437,314.8012,316.0019,9199.0
2021-01-04 12:30:00,328.66,329.19,327.8,328.22,6096.0,315.7041,316.2132,314.878,315.2814,6096.0
2021-01-04 13:00:00,328.13,329.4,327.89,328.53,6504.0,315.195,316.4149,314.9645,315.5792,6504.0
2021-01-04 13:30:00,328.62,329.3,328.08,329.19,8061.0,315.6657,316.3189,315.147,316.2132,8061.0
2021-01-04 14:00:00,328.95,328.98,327.83,327.86,8081.0,315.9827,316.0115,314.9068,314.9356,8081.0
2021-01-04 14:30:00,327.7,328.57,327.37,328.57,8630.0,314.7819,315.6176,314.465,315.6176,8630.0
2021-01-04 15:00:00,328.38,328.5,327.24,327.56,6196.0,315.4351,315.5504,314.3401,314.6475,6196.0
2021-01-04 15:30:00,327.49,330.86,327.27,330.59,47201.0,314.5802,317.8174,314.3689,317.558,47201.0
2021-01-05 09:30:00,329.5,333.5,329.5,333.03,7011.0,316.511,320.3533,316.511,319.9018,7011.0
2021-01-05 10:00:00,333.34,333.34,328.63,328.79,3895.0,320.1996,320.1996,315.6753,315.829,3895.0
2021-01-05 10:30:00,328.15,328.88,326.38,327.27,3389.0,315.2142,315.9154,313.514,314.3689,3389.0
2021-01-05 11:00:00,327.89,329.05,327.66,328.95,3786.0,314.9645,316.0787,314.7435,315.9827,3786.0
2021-01-05 11:30:00,328.94,329.96,328.82,328.82,3963.0,315.9731,316.9529,315.8578,315.8578,3963.0
2021-01-05 12:00:00,328.89,330.26,328.89,329.16,2378.0,315.925,317.241,315.925,316.1844,2378.0
2021-01-05 12:30:00,329.31,329.71,328.32,328.65,4747.0,316.3285,316.7127,315.3775,315.6945,4747.0
2021-01-05 13:00:00,328.82,329.2,327.84,328.04,4093.0,315.8578,316.2228,314.9164,315.1085,4093.0
2021-01-05 13:30:00,328.05,328.59,327.62,328.07,4365.0,315.1181,315.6369,314.7051,315.1374,4365.0
2021-01-05 14:00:00,328.49,329.9,328.25,328.68,3734.0,315.5408,316.8952,315.3103,315.7233,3734.0
2021-01-05 14:30:00,328.58,329.53,328.36,328.36,4794.0,315.6273,316.5398,315.4159,315.4159,4794.0
2021-01-05 15:00:00,328.84,329.77,328.52,328.52,4353.0,315.877,316.7703,315.5696,315.5696,4353.0
2021-01-05 15:30:00,328.46,330.02,328.22,329.69,15267.0,315.512,317.0105,315.2814,316.6935,15267.0
2021-01-06 09:30:00,328.97,331.43,326.68,331.03,5302.0,316.0019,318.3649,313.8022,317.9807,5302.0
2021-01-06 10:00:00,331.53,331.62,328.58,329.64,5173.0,318.461,318.5474,315.6273,316.6455,5173.0
2021-01-06 10:30:00,329.56,331.1,329.07,330.35,4882.0,316.5686,318.0479,316.0979,317.3275,4882.0
2021-01-06 11:00:00,330.2,334.56,330.13,333.96,15917.0,317.1834,321.3715,317.1162,320.7952,15917.0
2021-01-06 11:30:00,333.98,333.98,331.6,332.46,5558.0,320.8144,320.8144,318.5282,319.3543,5558.0
2021-01-06 12:00:00,332.36,333.18,331.62,331.62,4398.0,319.2582,320.0459,318.5474,318.5474,4398.0
2021-01-06 12:30:00,332.32,333.62,332.32,333.62,3844.0,319.2198,320.4686,319.2198,320.4686,3844.0
2021-01-06 13:00:00,333.97,334.22,333.12,333.8,3832.0,320.8048,321.0449,319.9883,320.6415,3832.0
2021-01-06 13:30:00,333.8,335.24,333.8,334.63,5094.0,320.6415,322.0247,320.6415,321.4388,5094.0
2021-01-06 14:00:00,334.56,335.11,332.36,333.0,5531.0,321.3715,321.8998,319.2582,319.873,5531.0
2021-01-06 14:30:00,332.9,333.81,330.72,331.47,7546.0,319.777,320.6511,317.6829,318.4033,7546.0
2021-01-06 15:00:00,331.3,332.92,330.21,332.22,11502.0,318.24,319.7962,317.193,319.1238,11502.0
2021-01-06 15:30:00,332.65,333.63,330.45,331.97,36530.0,319.5368,320.4782,317.4235,318.8836,36530.0
2021-01-07 09:30:00,332.18,336.63,332.18,335.16,8613.0,319.0853,323.3599,319.0853,321.9479,8613.0
2021-01-07 10:00:00,335.55,336.85,334.56,335.72,6905.0,322.3225,323.5712,321.3715,322.4858,6905.0
2021-01-07 10:30:00,335.91,335.91,334.88,335.22,3737.0,322.6683,322.6683,321.6789,322.0055,3737.0
2021-01-07 11:00:00,335.12,336.52,333.7,333.7,4204.0,321.9094,323.2543,320.5454,320.5454,4204.0
2021-01-07 11:30:00,334.13,334.52,333.86,334.32,2310.0,320.9585,321.3331,320.6991,321.141,2310.0
2021-01-07 12:00:00,334.37,334.66,333.83,334.05,3131.0,321.189,321.4676,320.6703,320.8816,3131.0
2021-01-07 12:30:00,334.03,334.03,333.46,333.98,2060.0,320.8624,320.8624,320.3149,320.8144,2060.0
2021-01-07 13:00:00,334.11,334.5,333.18,333.79,3713.0,320.9393,321.3139,320.0459,320.6319,3713.0
2021-01-07 13:30:00,334.19,335.3,334.19,334.76,3727.0,321.0161,322.0823,321.0161,321.5636,3727.0
2021-01-07 14:00:00,334.87,335.29,334.06,334.17,2820.0,321.6693,322.0727,320.8912,320.9969,2820.0
2021-01-07 14:30:00,334.34,334.63,333.91,334.19,4210.0,321.1602,321.4388,320.7471,321.0161,4210.0
2021-01-07 15:00:00,333.99,334.48,333.23,333.3,5260.0,320.824,321.2947,320.0939,320.1612,5260.0
2021-01-07 15:30:00,333.52,335.06,333.48,334.4,22261.0,320.3725,321.8518,320.3341,321.2178,22261.0
2021-01-08 09:30:00,334.98,337.36,334.46,337.07,5946.0,321.775,324.0611,321.2755,323.7826,5946.0
2021-01-08 10:00:00,336.76,337.7,335.27,335.28,4398.0,323.4848,324.3877,322.0535,322.0631,4398.0
2021-01-08 10:30:00,334.73,335.69,334.29,335.09,3032.0,321.5348,322.457,321.1122,321.8806,3032.0
2021-01-08 11:00:00,334.96,335.12,333.37,333.82,2431.0,321.7557,321.9094,320.2284,320.6607,2431.0
2021-01-08 11:30:00,333.79,334.19,333.05,333.37,3309.0,320.6319,321.0161,319.921,320.2284,3309.0
2021-01-08 12:00:00,333.35,334.26,333.2,333.35,2066.0,320.2092,321.0833,320.0651,320.2092,2066.0
2021-01-08 12:30:00,333.31,333.85,333.23,333.24,2873.0,320.1708,320.6895,320.0939,320.1036,2873.0
2021-01-08 13:00:00,332.93,333.52,331.31,331.75,1901.0,319.8058,320.3725,318.2496,318.6723,1901.0
2021-01-08 13:30:00,331.78,332.29,330.49,331.44,6595.0,318.7011,319.191,317.462,318.3745,6595.0
2021-01-08 14:00:00,331.46,331.98,330.59,331.5,5239.0,318.3937,318.8932,317.558,318.4321,5239.0
2021-01-08 14:30:00,331.43,332.75,330.66,332.68,4285.0,318.3649,319.6329,317.6253,319.5656,4285.0
2021-01-08 15:00:00,332.76,333.3,332.09,332.73,3325.0,319.6425,320.1612,318.9989,319.6137,3325.0
2021-01-08 15:30:00,332.6,334.46,332.16,334.46,22700.0,319.4888,321.2755,319.0661,321.2755,22700.0
2021-01-11 09:30:00,332.49,334.41,332.38,332.38,7276.0,319.3831,321.2274,319.2775,319.2775,7276.0
2021-01-11 10:00:00,331.99,332.19,330.3,331.0,5121.0,318.9028,319.0949,317.2794,317.9519,5121.0
2021-01-11 10:30:00,331.35,332.44,331.29,332.43,3186.0,318.2881,319.3351,318.2304,319.3255,3186.0
2021-01-11 11:00:00,332.79,332.88,332.05,332.66,2790.0,319.6713,319.7577,318.9605,319.5464,2790.0
2021-01-11 11:30:00,332.35,332.35,331.54,331.54,2112.0,319.2486,319.2486,318.4706,318.4706,2112.0
2021-01-11 12:00:00,331.72,332.1,331.32,331.91,2608.0,318.6435,319.0085,318.2592,318.826,2608.0
2021-01-11 12:30:00,332.09,332.68,331.98,332.47,3110.0,318.9989,319.5656,318.8932,319.3639,3110.0
2021-01-11 13:00:00,333.0,333.44,332.59,333.01,3746.0,319.873,320.2957,319.4792,319.8826,3746.0
2021-01-11 13:30:00,332.86,333.23,332.49,332.8,4155.0,319.7385,320.0939,319.3831,319.6809,4155.0
2021-01-11 14:00:00,332.49,333.19,332.2,332.97,4282.0,319.3831,320.0555,319.1046,319.8442,4282.0
2021-01-11 14:30:00,332.77,333.35,332.07,333.22,5631.0,319.6521,320.2092,318.9797,320.0843,5631.0
2021-01-11 15:00:00,333.13,333.37,331.37,331.37,3931.0,319.9979,320.2284,318.3073,318.3073,3931.0
2021-01-11 15:30:00,331.63,332.47,331.31,332.47,15212.0,318.557,319.3639,318.2496,319.3639,15212.0
2021-01-12 09:30:00,331.8,334.32,331.8,333.86,2828.0,318.7203,321.141,318.7203,320.6991,2828.0
2021-01-12 10:00:00,333.16,335.47,332.46,334.18,8199.0,320.0267,322.2456,319.3543,321.0065,8199.0
2021-01-12 10:30:00,333.2,333.55,331.71,332.39,6305.0,320.0651,320.4013,318.6339,319.2871,6305.0
2021-01-12 11:00:00,332.16,333.55,332.16,333.19,2895.0,319.0661,320.4013,319.0661,320.0555,2895.0
2021-01-12 11:30:00,333.45,333.83,332.92,333.0,3131.0,320.3053,320.6703,319.7962,319.873,3131.0
2021-01-12 12:00:00,332.84,333.1,332.14,332.92,5926.0,319.7193,319.9691,319.0469,319.7962,5926.0
2021-01-12 12:30:00,333.27,334.54,333.16,334.54,5209.0,320.1324,321.3523,320.0267,321.3523,5209.0
2021-01-12 13:00:00,333.97,335.15,333.76,335.15,3239.0,320.8048,321.9383,320.6031,321.9383,3239.0
2021-01-12 13:30:00,335.22,335.85,335.01,335.85,5402.0,322.0055,322.6107,321.8038,322.6107,5402.0
2021-01-12 14:00:00,336.0,336.19,335.02,335.15,4685.0,322.7548,322.9373,321.8134,321.9383,4685.0
2021-01-12 14:30:00,335.49,335.8,335.05,335.36,5693.0,322.2649,322.5626,321.8422,322.14,5693.0
2021-01-12 15:00:00,335.73,336.45,335.5,335.81,9668.0,322.4954,323.187,322.2745,322.5722,9668.0
2021-01-12 15:30:00,335.67,335.85,334.45,335.42,19358.0,322.4378,322.6107,321.2659,322.1976,19358.0
2021-01-13 09:30:00,336.06,336.06,331.38,332.27,9006.0,322.8124,322.8124,318.3169,319.1718,9006.0
2021-01-13 10:00:00,332.37,332.39,329.65,329.65,5132.0,319.2678,319.2871,316.6551,316.6551,5132.0
2021-01-13 10:30:00,330.26,331.18,330.14,330.4,8732.0,317.241,318.1248,317.1258,317.3755,8732.0
2021-01-13 11:00:00,330.52,331.09,330.14,330.93,2301.0,317.4908,318.0383,317.1258,317.8846,2301.0
2021-01-13 11:30:00,330.81,331.74,330.68,331.74,2199.0,317.7693,318.6627,317.6445,318.6627,2199.0
2021-01-13 12:00:00,331.6,331.84,330.89,330.89,2269.0,318.5282,318.7587,317.8462,317.8462,2269.0
2021-01-13 12:30:00,331.14,331.89,331.14,331.89,2773.0,318.0863,318.8068,318.0863,318.8068,2773.0
2021-01-13 13:00:00,331.86,332.3,331.34,332.22,2998.0,318.778,319.2006,318.2785,319.1238,2998.0
2021-01-13 13:30:00,332.23,332.77,331.7,331.7,3957.0,319.1334,319.6521,318.6243,318.6243,3957.0
2021-01-13 14:00:00,331.2,331.5,330.08,330.83,4437.0,318.144,318.4321,317.0681,317.7886,4437.0
2021-01-13 14:30:00,331.23,331.5,330.7,330.95,3544.0,318.1728,318.4321,317.6637,317.9038,3544.0
2021-01-13 15:00:00,330.95,331.04,330.48,330.69,3532.0,317.9038,317.9903,317.4524,317.6541,3532.0
2021-01-13 15:30:00,330.56,331.5,330.56,330.81,10246.0,317.5292,318.4321,317.5292,317.7693,10246.0
2021-01-14 09:30:00,330.71,331.28,329.21,329.53,5868.0,317.6733,318.2208,316.2324,316.5398,5868.0
2021-01-14 10:00:00,330.3,330.3,327.16,327.16,4008.0,317.2794,317.2794,314.2632,314.2632,4008.0
2021-01-14 10:30:00,327.82,328.42,327.82,327.95,2429.0,314.8972,315.4736,314.8972,315.0221,2429.0
2021-01-14 11:00:00,327.74,327.74,324.45,325.06,11831.0,314.8204,314.8204,311.6601,312.246,11831.0
2021-01-14 11:30:00,324.98,325.39,324.11,325.17,5557.0,312.1692,312.563,311.3335,312.3517,5557.0
2021-01-14 12:00:00,324.71,325.06,324.09,324.55,4070.0,311.9098,312.246,311.3142,311.7561,4070.0
2021-01-14 12:30:00,324.58,324.99,324.35,324.65,3910.0,311.7849,312.1788,311.564,311.8522,3910.0
2021-01-14 13:00:00,324.56,324.56,322.43,322.6,3960.0,311.7657,311.7657,309.7197,309.883,3960.0
2021-01-14 13:30:00,322.11,322.31,319.69,319.69,3349.0,309.4123,309.6044,307.0877,307.0877,3349.0
2021-01-14 14:00:00,320.05,320.07,319.09,319.18,6278.0,307.4335,307.4527,306.5114,306.5978,6278.0
2021-01-14 14:30:00,319.18,320.39,319.17,320.39,13529.0,306.5978,307.7601,306.5882,307.7601,13529.0
2021-01-14 15:00:00,320.81,321.15,320.56,320.59,3781.0,308.1635,308.4901,307.9234,307.9522,3781.0
2021-01-14 15:30:00,320.49,321.54,320.38,320.64,29283.0,307.8562,308.8648,307.7505,308.0002,29283.0
2021-01-15 09:30:00,318.66,320.95,318.66,319.47,6516.0,306.0983,308.298,306.0983,306.8764,6516.0
2021-01-15 10:00:00,319.91,320.02,316.89,318.6,6446.0,307.299,307.4047,304.3981,306.0407,6446.0
2021-01-15 10:30:00,317.78,318.44,315.89,316.43,8515.0,305.253,305.887,303.4375,303.9562,8515.0
2021-01-15 11:00:00,316.75,318.35,316.06,318.35,5738.0,304.2636,305.8005,303.6008,305.8005,5738.0
2021-01-15 11:30:00,317.82,318.14,317.25,317.58,7512.0,305.2914,305.5988,304.7439,305.0609,7512.0
2021-01-15 12:00:00,317.75,319.15,317.59,319.0,4014.0,305.2242,306.569,305.0705,306.4249,4014.0
2021-01-15 12:30:00,318.67,318.68,317.67,318.01,3781.0,306.1079,306.1175,305.1473,305.4739,3781.0
2021-01-15 13:00:00,317.57,317.87,316.86,317.87,2552.0,305.0513,305.3394,304.3693,305.3394,2552.0
2021-01-15 13:30:00,317.88,318.48,316.6,318.43,8367.0,305.349,305.9254,304.1195,305.8774,8367.0
2021-01-15 14:00:00,318.58,319.06,317.5,318.85,4572.0,306.0215,306.4825,304.984,306.2808,4572.0
2021-01-15 14:30:00,319.0,319.4,318.44,318.49,5475.0,306.4249,306.8091,305.887,305.935,5475.0
2021-01-15 15:00:00,318.26,319.08,317.51,318.56,4853.0,305.7141,306.5017,304.9936,306.0022,4853.0
2021-01-15 15:30:00,318.44,319.39,317.71,318.07,12850.0,305.887,306.7995,305.1858,305.5316,12850.0
2021-01-19 09:30:00,319.26,319.62,316.02,318.64,9408.0,306.6746,307.0205,303.5624,306.0791,9408.0
2021-01-19 10:00:00,318.69,319.0,317.35,318.31,13479.0,306.1271,306.4249,304.8399,305.7621,13479.0
2021-01-19 10:30:00,318.66,318.96,317.11,317.55,5574.0,306.0983,306.3865,304.6094,305.0321,5574.0
2021-01-19 11:00:00,317.56,317.73,315.77,316.91,7266.0,305.0417,305.205,303.3222,304.4173,7266.0
2021-01-19 11:30:00,316.7,318.51,316.47,317.18,7665.0,304.2156,305.9542,303.9946,304.6766,7665.0
2021-01-19 12:00:00,318.02,319.31,318.02,319.3,3547.0,305.4835,306.7227,305.4835,306.7131,3547.0
2021-01-19 12:30:00,319.45,320.11,318.93,319.09,4232.0,306.8572,307.4911,306.3577,306.5114,4232.0
2021-01-19 13:00:00,319.09,319.74,319.04,319.04,3566.0,306.5114,307.1357,306.4633,306.4633,3566.0
2021-01-19 13:30:00,319.25,319.61,319.21,319.37,4497.0,306.665,307.0109,306.6266,306.7803,4497.0
2021-01-19 14:00:00,319.42,319.57,318.55,318.78,4021.0,306.8283,306.9724,305.9926,306.2136,4021.0
2021-01-19 14:30:00,318.93,319.33,318.39,319.31,7834.0,306.3577,306.7419,305.8389,306.7227,7834.0
2021-01-19 15:00:00,319.28,320.2,319.21,320.07,9741.0,306.6939,307.5776,306.6266,307.4527,9741.0
2021-01-19 15:30:00,319.96,320.75,317.14,319.48,21219.0,307.3471,308.1059,304.6382,306.886,21219.0
2021-01-20 09:30:00,322.5,323.0,319.73,321.49,12492.0,309.7869,310.2672,307.1261,308.8167,12492.0
2021-01-20 10:00:00,321.77,323.66,321.49,323.59,15754.0,309.0857,310.9012,308.8167,310.834,15754.0
2021-01-20 10:30:00,323.44,326.56,323.43,325.17,11140.0,310.6899,313.6869,310.6803,312.3517,11140.0
2021-01-20 11:00:00,324.98,326.44,324.32,325.54,4818.0,312.1692,313.5716,311.5352,312.7071,4818.0
2021-01-20 11:30:00,325.12,326.22,325.12,326.22,7432.0,312.3036,313.3603,312.3036,313.3603,7432.0
2021-01-20 12:00:00,326.5,327.89,326.3,327.39,5634.0,313.6292,314.9645,313.4371,314.4842,5634.0
2021-01-20 12:30:00,327.17,327.63,326.62,326.62,4424.0,314.2728,314.7147,313.7445,313.7445,4424.0
2021-01-20 13:00:00,326.45,326.47,325.57,325.78,5095.0,313.5812,313.6004,312.7359,312.9376,5095.0
2021-01-20 13:30:00,325.97,326.54,325.33,326.47,6337.0,313.1201,313.6677,312.5054,313.6004,6337.0
2021-01-20 14:00:00,326.47,326.91,326.05,326.32,3834.0,313.6004,314.0231,313.197,313.4563,3834.0
2021-01-20 14:30:00,326.68,327.04,326.63,326.92,3740.0,313.8022,314.148,313.7541,314.0327,3740.0
2021-01-20 15:00:00,326.96,327.53,326.7,327.32,6634.0,314.0711,314.6186,313.8214,314.4169,6634.0
2021-01-20 15:30:00,327.33,328.75,327.32,327.32,48341.0,314.4265,315.7906,314.4169,314.4169,48341.0
2021-01-21 09:30:00,326.44,329.22,326.35,326.7,23028.0,313.5716,316.242,313.4852,313.8214,23028.0
2021-01-21 10:00:00,326.3,327.62,326.0,326.0,6121.0,313.4371,314.7051,313.149,313.149,6121.0
2021-01-21 10:30:00,326.32,326.98,325.96,326.14,5698.0,313.4563,314.0903,313.1105,313.2834,5698.0
2021-01-21 11:00:00,326.13,326.72,325.77,326.06,5242.0,313.2738,313.8406,312.928,313.2066,5242.0
2021-01-21 11:30:00,326.01,328.19,325.87,327.54,7986.0,313.1586,315.2526,313.0241,314.6282,7986.0
2021-01-21 12:00:00,327.61,327.99,325.84,326.0,4908.0,314.6955,315.0605,312.9953,313.149,4908.0
2021-01-21 12:30:00,326.0,326.72,325.33,326.3,13518.0,313.149,313.8406,312.5054,313.4371,13518.0
2021-01-21 13:00:00,326.72,327.35,326.64,327.28,16296.0,313.8406,314.4457,313.7637,314.3785,16296.0
2021-01-21 13:30:00,327.62,327.62,326.49,326.68,6875.0,314.7051,314.7051,313.6196,313.8022,6875.0
2021-01-21 14:00:00,326.73,327.08,326.7,326.88,2794.0,313.8502,314.1864,313.8214,313.9943,2794.0
2021-01-21 14:30:00,326.86,326.86,325.65,326.05,4313.0,313.9751,313.9751,312.8128,313.197,4313.0
2021-01-21 15:00:00,326.16,326.32,325.51,325.59,4661.0,313.3026,313.4563,312.6783,312.7551,4661.0
2021-01-21 15:30:00,325.43,326.02,324.5,324.94,25197.0,312.6014,313.1682,311.7081,312.1307,25197.0
2021-01-22 09:30:00,324.07,325.54,323.44,324.31,3858.0,311.295,312.7071,310.6899,311.5256,3858.0
2021-01-22 10:00:00,324.41,324.41,321.63,321.91,3001.0,311.6216,311.6216,308.9512,309.2202,3001.0
2021-01-22 10:30:00,322.13,322.13,321.36,321.84,1320.0,309.4315,309.4315,308.6919,309.1529,1320.0
2021-01-22 11:00:00,321.65,321.65,320.73,321.09,3100.0,308.9704,308.9704,308.0867,308.4325,3100.0
2021-01-22 11:30:00,321.51,322.66,321.19,322.66,12672.0,308.836,309.9406,308.5286,309.9406,12672.0
2021-01-22 12:00:00,322.74,323.48,322.53,323.31,1028.0,310.0175,310.7283,309.8157,310.565,1028.0
2021-01-22 12:30:00,323.28,323.45,322.22,322.22,3689.0,310.5362,310.6995,309.518,309.518,3689.0
2021-01-22 13:00:00,322.06,322.76,321.29,321.68,12185.0,309.3643,310.0367,308.6246,308.9993,12185.0
2021-01-22 13:30:00,321.59,321.59,320.6,321.06,8001.0,308.9128,308.9128,307.9618,308.4037,8001.0
2021-01-22 14:00:00,320.89,322.12,320.83,322.08,6053.0,308.2404,309.4219,308.1828,309.3835,6053.0
2021-01-22 14:30:00,322.08,323.31,322.08,322.72,4636.0,309.3835,310.565,309.3835,309.9983,4636.0
2021-01-22 15:00:00,322.7,323.56,322.63,322.77,7536.0,309.979,310.8051,309.9118,310.0463,7536.0
2021-01-22 15:30:00,322.58,322.64,320.07,320.22,34758.0,309.8638,309.9214,307.4527,307.5968,34758.0
2021-01-25 09:30:00,319.59,321.51,316.5,316.94,14046.0,306.9916,308.836,304.0234,304.4461,14046.0
2021-01-25 10:00:00,316.61,317.26,316.0,316.17,9152.0,304.1291,304.7535,303.5432,303.7065,9152.0
2021-01-25 10:30:00,315.98,316.73,313.27,313.27,13769.0,303.5239,304.2444,300.9208,300.9208,13769.0
2021-01-25 11:00:00,313.56,313.56,310.1,312.15,9562.0,301.1993,301.1993,297.8757,299.8449,9562.0
2021-01-25 11:30:00,312.14,316.27,311.75,315.46,11533.0,299.8353,303.8025,299.4607,303.0244,11533.0
2021-01-25 12:00:00,315.77,317.11,315.48,316.34,8160.0,303.3222,304.6094,303.0437,303.8698,8160.0
2021-01-25 12:30:00,316.04,318.08,315.98,318.04,5164.0,303.5816,305.5412,303.5239,305.5027,5164.0
2021-01-25 13:00:00,317.9,317.9,317.17,317.51,3984.0,305.3683,305.3683,304.667,304.9936,3984.0
2021-01-25 13:30:00,317.52,317.87,316.98,317.87,7174.0,305.0032,305.3394,304.4845,305.3394,7174.0
2021-01-25 14:00:00,317.71,318.16,317.31,317.66,7575.0,305.1858,305.618,304.8015,305.1377,7575.0
2021-01-25 14:30:00,317.56,317.69,316.92,317.0,7380.0,305.0417,305.1665,304.4269,304.5037,7380.0
2021-01-25 15:00:00,317.64,317.95,317.18,317.73,9786.0,305.1185,305.4163,304.6766,305.205,9786.0
2021-01-25 15:30:00,317.81,317.81,317.1,317.81,33012.0,305.2818,305.2818,304.5998,305.2818,33012.0
2021-01-26 09:30:00,318.19,318.19,315.5,315.5,5580.0,305.6468,305.6468,303.0629,303.0629,5580.0
2021-01-26 10:00:00,315.83,316.63,314.53,315.29,7321.0,303.3799,304.1483,302.1311,302.8611,7321.0
2021-01-26 10:30:00,315.87,315.87,313.97,314.11,4555.0,303.4183,303.4183,301.5932,301.7277,4555.0
2021-01-26 11:00:00,314.01,314.24,312.7,313.33,6302.0,301.6316,301.8525,300.3732,300.9784,6302.0
2021-01-26 11:30:00,313.81,314.82,313.42,314.4,8057.0,301.4395,302.4097,301.0649,302.0062,8057.0
2021-01-26 12:00:00,314.49,315.05,314.02,314.1,5566.0,302.0927,302.6306,301.6412,301.7181,5566.0
2021-01-26 12:30:00,314.32,314.33,312.94,313.19,8144.0,301.9294,301.939,300.6038,300.8439,8144.0
2021-01-26 13:00:00,312.92,313.23,312.45,312.63,10131.0,300.5846,300.8824,300.1331,300.306,10131.0
2021-01-26 13:30:00,312.73,314.6,312.73,314.16,7432.0,300.4021,302.1983,300.4021,301.7757,7432.0
2021-01-26 14:00:00,314.17,314.42,312.34,312.34,7133.0,301.7853,302.0254,300.0274,300.0274,7133.0
2021-01-26 14:30:00,312.37,313.1,312.22,312.6,11105.0,300.0563,300.7575,299.9122,300.2772,11105.0
2021-01-26 15:00:00,312.6,313.82,312.23,313.62,16141.0,300.2772,301.4491,299.9218,301.257,16141.0
2021-01-26 15:30:00,313.5,313.83,311.65,311.9,41013.0,301.1417,301.4587,299.3646,299.6048,41013.0
2021-01-27 09:30:00,309.96,311.64,306.83,310.01,11017.0,297.7413,299.355,294.7346,297.7893,11017.0
2021-01-27 10:00:00,310.38,311.5,309.85,310.86,6287.0,298.1447,299.2206,297.6356,298.6058,6287.0
2021-01-27 10:30:00,310.52,314.13,310.51,314.13,25918.0,298.2792,301.7469,298.2696,301.7469,25918.0
2021-01-27 11:00:00,313.81,314.3,311.9,312.34,19917.0,301.4395,301.9102,299.6048,300.0274,19917.0
2021-01-27 11:30:00,312.45,312.45,310.52,310.85,11285.0,300.1331,300.1331,298.2792,298.5962,11285.0
2021-01-27 12:00:00,310.95,312.48,310.77,311.34,7792.0,298.6922,300.1619,298.5193,299.0669,7792.0
2021-01-27 12:30:00,311.06,313.17,311.05,313.17,18575.0,298.7979,300.8247,298.7883,300.8247,18575.0
2021-01-27 13:00:00,313.11,313.37,311.08,312.04,28237.0,300.7671,301.0168,298.8171,299.7393,28237.0
2021-01-27 13:30:00,311.84,312.32,311.28,311.87,9461.0,299.5471,300.0082,299.0092,299.576,9461.0
2021-01-27 14:00:00,311.62,313.72,311.32,311.96,21782.0,299.3358,301.353,299.0476,299.6624,21782.0
2021-01-27 14:30:00,311.95,312.59,309.39,310.82,12519.0,299.6528,300.2676,297.1937,298.5674,12519.0
2021-01-27 15:00:00,310.57,313.44,309.59,311.97,26572.0,298.3272,301.0841,297.3858,299.672,26572.0
2021-01-27 15:30:00,312.04,313.36,310.7,312.29,26183.0,299.7393,301.0072,298.4521,299.9794,26183.0
2021-01-28 09:30:00,315.24,317.33,314.98,316.31,6566.0,302.8131,304.8207,302.5634,303.8409,6566.0
2021-01-28 10:00:00,319.29,319.37,316.69,316.69,5697.0,306.7035,306.7803,304.206,304.206,5697.0
2021-01-28 10:30:00,315.96,318.96,315.87,318.89,3354.0,303.5047,306.3865,303.4183,306.3192,3354.0
2021-01-28 11:00:00,319.27,319.42,317.09,317.09,4318.0,306.6843,306.8283,304.5902,304.5902,4318.0
2021-01-28 11:30:00,316.59,317.51,314.23,314.85,4471.0,304.1099,304.9936,301.8429,302.4385,4471.0
2021-01-28 12:00:00,314.72,314.8,313.18,313.55,15909.0,302.3136,302.3905,300.8343,301.1897,15909.0
2021-01-28 12:30:00,312.82,315.28,312.82,314.03,6888.0,300.4885,302.8515,300.4885,301.6508,6888.0
2021-01-28 13:00:00,313.15,314.27,312.8,313.42,4519.0,300.8055,301.8814,300.4693,301.0649,4519.0
2021-01-28 13:30:00,313.48,313.53,311.52,312.66,8268.0,301.1225,301.1705,299.2398,300.3348,8268.0
2021-01-28 14:00:00,312.41,312.45,309.84,309.94,10711.0,300.0947,300.1331,297.626,297.722,10711.0
2021-01-28 14:30:00,310.05,311.19,309.53,309.96,7725.0,297.8277,298.9228,297.3282,297.7413,7725.0
2021-01-28 15:00:00,310.23,310.5,309.68,309.79,11000.0,298.0006,298.26,297.4723,297.578,11000.0
2021-01-28 15:30:00,310.05,310.3,307.69,308.48,35777.0,297.8277,298.0679,295.5607,296.3196,35777.0
2021-01-29 09:30:00,307.53,309.66,307.09,307.93,11887.0,295.4071,297.4531,294.9844,295.7913,11887.0
2021-01-29 10:00:00,308.54,309.06,307.87,308.28,3649.0,296.3772,296.8767,295.7336,296.1275,3649.0
2021-01-29 10:30:00,309.11,309.22,307.83,308.5,5370.0,296.9248,297.0304,295.6952,296.3388,5370.0
2021-01-29 11:00:00,308.76,308.76,303.66,303.66,6273.0,296.5886,296.5886,291.6896,291.6896,6273.0
2021-01-29 11:30:00,303.46,304.18,303.1,303.84,14864.0,291.4975,292.1891,291.1517,291.8625,14864.0
2021-01-29 12:00:00,303.81,304.01,301.68,302.11,17925.0,291.8337,292.0258,289.7877,290.2007,17925.0
2021-01-29 12:30:00,302.05,303.6,302.04,302.73,8635.0,290.1431,291.632,290.1335,290.7963,8635.0
2021-01-29 13:00:00,302.52,303.32,301.91,303.32,7127.0,290.5945,291.363,290.0086,291.363,7127.0
2021-01-29 13:30:00,303.39,303.39,302.11,302.89,16855.0,291.4303,291.4303,290.2007,290.95,16855.0
2021-01-29 14:00:00,303.25,304.23,303.17,303.17,21279.0,291.2958,292.2371,291.2189,291.2189,21279.0
2021-01-29 14:30:00,303.16,304.42,302.97,304.27,21103.0,291.2093,292.4196,291.0268,292.2756,21103.0
2021-01-29 15:00:00,304.78,305.02,303.28,303.9,69334.0,292.7655,292.996,291.3246,291.9201,69334.0
2021-01-29 15:30:00,303.8,304.72,301.09,302.33,70708.0,291.8241,292.7078,289.2209,290.412,70708.0
2021-02-01 09:30:00,305.44,309.81,305.44,309.5,8033.0,293.3994,297.5972,293.3994,297.2994,8033.0
2021-02-01 10:00:00,309.13,311.05,308.59,310.32,5478.0,296.944,298.7883,296.4253,298.0871,5478.0
2021-02-01 10:30:00,310.76,311.46,309.24,309.25,5409.0,298.5097,299.1821,297.0496,297.0592,5409.0
2021-02-01 11:00:00,308.84,309.54,308.57,309.23,7555.0,296.6654,297.3378,296.4061,297.04,7555.0
2021-02-01 11:30:00,309.74,312.27,309.58,311.25,6808.0,297.5299,299.9602,297.3762,298.9804,6808.0
2021-02-01 12:00:00,311.59,312.87,311.55,311.96,7019.0,299.307,300.5365,299.2686,299.6624,7019.0
2021-02-01 12:30:00,311.95,311.95,310.0,310.69,6389.0,299.6528,299.6528,297.7797,298.4425,6389.0
2021-02-01 13:00:00,310.97,311.36,310.75,310.96,7593.0,298.7114,299.0861,298.5001,298.7018,7593.0
2021-02-01 13:30:00,311.17,311.69,310.32,311.41,5832.0,298.9036,299.4031,298.0871,299.1341,5832.0
2021-02-01 14:00:00,311.89,312.57,311.16,312.54,5743.0,299.5952,300.2484,298.894,300.2196,5743.0
2021-02-01 14:30:00,312.21,312.44,311.52,311.52,4360.0,299.9026,300.1235,299.2398,299.2398,4360.0
2021-02-01 15:00:00,311.75,312.77,311.6,312.72,7017.0,299.4607,300.4405,299.3166,300.3925,7017.0
2021-02-01 15:30:00,312.46,313.13,311.95,312.59,26372.0,300.1427,300.7863,299.6528,300.2676,26372.0
2021-02-02 09:30:00,314.45,317.35,312.66,316.27,6606.0,302.0543,304.8399,300.3348,303.8025,6606.0
2021-02-02 10:00:00,316.26,317.21,314.67,315.85,4093.0,303.7929,304.7055,302.2656,303.3991,4093.0
2021-02-02 10:30:00,315.31,315.91,313.08,313.08,7749.0,302.8804,303.4567,300.7383,300.7383,7749.0
2021-02-02 11:00:00,313.47,315.93,313.3,314.31,6980.0,301.1129,303.4759,300.9496,301.9198,6980.0
2021-02-02 11:30:00,314.84,316.22,313.04,315.3,32963.0,302.4289,303.7545,300.6998,302.8708,32963.0
2021-02-02 12:00:00,315.19,316.23,314.99,315.8,14086.0,302.7651,303.7641,302.573,303.351,14086.0
2021-02-02 12:30:00,316.29,317.43,315.72,316.8,6760.0,303.8217,304.9168,303.2742,304.3116,6760.0
2021-02-02 13:00:00,317.61,317.71,317.0,317.21,6240.0,305.0897,305.1858,304.5037,304.7055,6240.0
2021-02-02 13:30:00,317.52,318.26,316.92,317.51,4528.0,305.0032,305.7141,304.4269,304.9936,4528.0
2021-02-02 14:00:00,317.67,318.12,316.79,317.73,4298.0,305.1473,305.5796,304.302,305.205,4298.0
2021-02-02 14:30:00,317.84,318.14,317.06,317.51,3300.0,305.3106,305.5988,304.5614,304.9936,3300.0
2021-02-02 15:00:00,317.21,317.73,316.92,317.65,5648.0,304.7055,305.205,304.4269,305.1281,5648.0
2021-02-02 15:30:00,317.59,318.05,316.87,317.78,23330.0,305.0705,305.5123,304.3789,305.253,23330.0
2021-02-03 09:30:00,315.72,318.93,315.72,317.95,11663.0,303.2742,306.3577,303.2742,305.4163,11663.0
2021-02-03 10:00:00,318.41,318.8,317.9,318.39,1782.0,305.8582,306.2328,305.3683,305.8389,1782.0
2021-02-03 10:30:00,316.66,316.66,313.78,314.48,6668.0,304.1771,304.1771,301.4107,302.0831,6668.0
2021-02-03 11:00:00,314.47,315.61,313.64,315.43,2817.0,302.0735,303.1685,301.2762,302.9956,2817.0
2021-02-03 11:30:00,314.96,315.33,314.1,314.32,3040.0,302.5442,302.8996,301.7181,301.9294,3040.0
2021-02-03 12:00:00,314.0,315.96,314.0,315.96,10548.0,301.622,303.5047,301.622,303.5047,10548.0
2021-02-03 12:30:00,315.38,315.64,314.18,314.69,4520.0,302.9476,303.1974,301.7949,302.2848,4520.0
2021-02-03 13:00:00,315.47,315.62,314.99,315.35,1810.0,303.0341,303.1781,302.573,302.9188,1810.0
2021-02-03 13:30:00,315.17,315.9,314.99,315.47,4795.0,302.7459,303.4471,302.573,303.0341,4795.0
2021-02-03 14:00:00,315.57,315.94,315.27,315.38,3126.0,303.1301,303.4855,302.8419,302.9476,3126.0
2021-02-03 14:30:00,315.42,315.42,314.98,315.23,5570.0,302.986,302.986,302.5634,302.8035,5570.0
2021-02-03 15:00:00,315.38,315.59,315.1,315.11,2180.0,302.9476,303.1493,302.6786,302.6882,2180.0
2021-02-03 15:30:00,315.21,315.52,314.07,315.38,15090.0,302.7843,303.0821,301.6892,302.9476,15090.0
2021-02-04 09:30:00,313.77,316.0,312.93,315.16,10972.0,301.4011,303.5432,300.5942,302.7363,10972.0
2021-02-04 10:00:00,314.92,316.16,314.65,316.09,3827.0,302.5057,303.6969,302.2464,303.6296,3827.0
2021-02-04 10:30:00,315.87,316.35,314.31,314.54,10782.0,303.4183,303.8794,301.9198,302.1407,10782.0
2021-02-04 11:00:00,314.54,314.99,313.33,313.43,13105.0,302.1407,302.573,300.9784,301.0745,13105.0
2021-02-04 11:30:00,313.41,314.24,313.41,313.8,10432.0,301.0553,301.8525,301.0553,301.4299,10432.0
2021-02-04 12:00:00,314.02,314.63,313.83,313.98,4525.0,301.6412,302.2272,301.4587,301.6028,4525.0
2021-02-04 12:30:00,313.89,314.79,313.71,314.79,2551.0,301.5163,302.3809,301.3434,302.3809,2551.0
2021-02-04 13:00:00,314.9,315.61,314.9,315.55,3030.0,302.4865,303.1685,302.4865,303.1109,3030.0
2021-02-04 13:30:00,315.86,315.94,315.28,315.94,3245.0,303.4087,303.4855,302.8515,303.4855,3245.0
2021-02-04 14:00:00,315.97,316.34,315.49,315.77,3369.0,303.5143,303.8698,303.0533,303.3222,3369.0
2021-02-04 14:30:00,315.97,316.29,315.36,315.7,3977.0,303.5143,303.8217,302.9284,303.255,3977.0
2021-02-04 15:00:00,315.95,316.24,315.6,315.81,4974.0,303.4951,303.7737,303.1589,303.3607,4974.0
2021-02-04 15:30:00,315.93,315.93,314.6,315.85,27289.0,303.4759,303.4759,302.1983,303.3991,27289.0
2021-02-05 09:30:00,318.32,319.39,318.28,318.28,4168.0,305.7717,306.7995,305.7333,305.7333,4168.0
2021-02-05 10:00:00,318.63,318.91,317.52,317.56,1750.0,306.0695,306.3384,305.0032,305.0417,1750.0
2021-02-05 10:30:00,317.52,317.87,316.8,316.96,7008.0,305.0032,305.3394,304.3116,304.4653,7008.0
2021-02-05 11:00:00,317.06,317.65,316.16,316.84,7185.0,304.5614,305.1281,303.6969,304.35,7185.0
2021-02-05 11:30:00,317.23,318.46,317.23,318.15,4742.0,304.7247,305.9062,304.7247,305.6084,4742.0
2021-02-05 12:00:00,318.2,318.49,317.71,318.08,3455.0,305.6564,305.935,305.1858,305.5412,3455.0
2021-02-05 12:30:00,318.05,318.38,317.85,318.11,4674.0,305.5123,305.8293,305.3202,305.57,4674.0
2021-02-05 13:00:00,317.92,318.15,317.37,317.93,2943.0,305.3875,305.6084,304.8592,305.3971,2943.0
2021-02-05 13:30:00,317.77,317.77,316.9,317.08,5163.0,305.2434,305.2434,304.4077,304.5806,5163.0
2021-02-05 14:00:00,317.22,317.76,316.86,317.49,5421.0,304.7151,305.2338,304.3693,304.9744,5421.0
2021-02-05 14:30:00,317.42,317.69,316.31,316.47,20486.0,304.9072,305.1665,303.8409,303.9946,20486.0
2021-02-05 15:00:00,316.52,317.35,316.04,316.64,5261.0,304.0427,304.8399,303.5816,304.1579,5261.0
2021-02-05 15:30:00,316.85,317.98,316.73,317.97,24579.0,304.3597,305.4451,304.2444,305.4355,24579.0
2021-02-08 09:30:00,320.92,322.52,320.6,320.6,4787.0,308.2692,309.8061,307.9618,307.9618,4787.0
2021-02-08 10:00:00,320.01,321.82,320.01,321.49,5514.0,307.3951,309.1337,307.3951,308.8167,5514.0
2021-02-08 10:30:00,321.51,321.78,320.26,320.5,3759.0,308.836,309.0953,307.6352,307.8658,3759.0
2021-02-08 11:00:00,320.86,321.16,319.85,320.19,2986.0,308.2116,308.4998,307.2414,307.568,2986.0
2021-02-08 11:30:00,319.86,321.07,319.63,320.8,5028.0,307.251,308.4133,307.0301,308.1539,5028.0
2021-02-08 12:00:00,320.48,321.35,320.3,320.84,4130.0,307.8466,308.6823,307.6737,308.1924,4130.0
2021-02-08 12:30:00,321.02,321.33,320.88,321.05,3136.0,308.3653,308.663,308.2308,308.3941,3136.0
2021-02-08 13:00:00,320.68,321.45,320.52,321.35,5472.0,308.0387,308.7783,307.885,308.6823,5472.0
2021-02-08 13:30:00,321.22,321.37,321.0,321.3,3787.0,308.5574,308.7015,308.3461,308.6342,3787.0
2021-02-08 14:00:00,321.36,321.54,320.65,320.66,2507.0,308.6919,308.8648,308.0099,308.0195,2507.0
2021-02-08 14:30:00,320.7,321.09,320.17,320.28,2222.0,308.0579,308.4325,307.5488,307.6544,2222.0
2021-02-08 15:00:00,320.17,320.25,318.99,319.38,2690.0,307.5488,307.6256,306.4153,306.7899,2690.0
2021-02-08 15:30:00,319.58,320.98,319.39,320.75,11209.0,306.982,308.3268,306.7995,308.1059,11209.0
2021-02-09 09:30:00,321.2,323.67,321.2,323.0,4048.0,308.5382,310.9108,308.5382,310.2672,4048.0
2021-02-09 10:00:00,323.69,323.69,321.39,321.71,3048.0,310.93,310.93,308.7207,309.0281,3048.0
2021-02-09 10:30:00,321.3,321.3,320.08,320.42,4424.0,308.6342,308.6342,307.4623,307.7889,4424.0
2021-02-09 11:00:00,320.24,320.77,319.99,320.29,4867.0,307.616,308.1251,307.3759,307.664,4867.0
2021-02-09 11:30:00,320.27,321.31,320.16,320.89,20564.0,307.6448,308.6438,307.5392,308.2404,20564.0
2021-02-09 12:00:00,320.9,320.9,320.19,320.31,1703.0,308.25,308.25,307.568,307.6833,1703.0
2021-02-09 12:30:00,320.28,320.43,319.87,319.87,1901.0,307.6544,307.7985,307.2606,307.2606,1901.0
2021-02-09 13:00:00,319.53,319.53,317.31,317.7,3434.0,306.934,306.934,304.8015,305.1761,3434.0
2021-02-09 13:30:00,317.67,317.71,317.0,317.11,4637.0,305.1473,305.1858,304.5037,304.6094,4637.0
2021-02-09 14:00:00,317.05,317.05,315.31,315.46,6910.0,304.5518,304.5518,302.8804,303.0244,6910.0
2021-02-09 14:30:00,315.65,316.05,315.03,315.04,5011.0,303.207,303.5912,302.6114,302.621,5011.0
2021-02-09 15:00:00,314.49,314.92,312.67,313.75,11981.0,302.0927,302.5057,300.3444,301.3819,11981.0
2021-02-09 15:30:00,313.94,314.85,313.41,313.6,25381.0,301.5644,302.4385,301.0553,301.2378,25381.0
2021-02-10 09:30:00,316.0,318.69,316.0,317.02,7376.0,303.5432,306.1271,303.5432,304.523,7376.0
2021-02-10 10:00:00,316.94,316.94,313.76,314.07,3950.0,304.4461,304.4461,301.3915,301.6892,3950.0
2021-02-10 10:30:00,313.94,314.6,313.48,313.57,7719.0,301.5644,302.1983,301.1225,301.209,7719.0
2021-02-10 11:00:00,313.91,313.91,312.89,313.71,2208.0,301.5355,301.5355,300.5558,301.3434,2208.0
2021-02-10 11:30:00,313.3,313.33,312.19,312.19,3746.0,300.9496,300.9784,299.8834,299.8834,3746.0
2021-02-10 12:00:00,312.16,312.16,310.28,310.75,4962.0,299.8545,299.8545,298.0486,298.5001,4962.0
2021-02-10 12:30:00,311.09,311.09,310.13,310.47,4404.0,298.8267,298.8267,297.9046,298.2312,4404.0
2021-02-10 13:00:00,310.68,310.92,309.73,310.12,6092.0,298.4329,298.6634,297.5203,297.895,6092.0
2021-02-10 13:30:00,310.08,311.02,309.22,309.23,5129.0,297.8565,298.7595,297.0304,297.04,5129.0
2021-02-10 14:00:00,309.53,310.81,309.52,310.81,3178.0,297.3282,298.5578,297.3186,298.5578,3178.0
2021-02-10 14:30:00,311.01,311.01,310.06,310.13,9149.0,298.7499,298.7499,297.8373,297.9046,9149.0
2021-02-10 15:00:00,310.27,310.48,309.15,309.27,10666.0,298.039,298.2408,296.9632,297.0785,10666.0
2021-02-10 15:30:00,309.53,309.75,309.13,309.33,18028.0,297.3282,297.5395,296.944,297.1361,18028.0
2021-02-11 09:30:00,311.93,313.47,309.52,311.38,6784.0,299.6336,301.1129,297.3186,299.1053,6784.0
2021-02-11 10:00:00,311.61,313.27,311.61,312.92,6231.0,299.3262,300.9208,299.3262,300.5846,6231.0
2021-02-11 10:30:00,312.84,313.96,312.26,312.5,25216.0,300.5077,301.5836,299.9506,300.1811,25216.0
2021-02-11 11:00:00,312.73,313.31,311.74,313.31,12074.0,300.4021,300.9592,299.4511,300.9592,12074.0
2021-02-11 11:30:00,313.47,314.32,313.31,313.97,4895.0,301.1129,301.9294,300.9592,301.5932,4895.0
2021-02-11 12:00:00,314.39,314.93,313.71,314.01,5014.0,301.9966,302.5153,301.3434,301.6316,5014.0
2021-02-11 12:30:00,314.07,314.84,313.87,314.84,5615.0,301.6892,302.4289,301.4971,302.4289,5615.0
2021-02-11 13:00:00,314.74,315.62,314.03,315.62,4458.0,302.3328,303.1781,301.6508,303.1781,4458.0
2021-02-11 13:30:00,315.47,316.16,314.84,314.84,4857.0,303.0341,303.6969,302.4289,302.4289,4857.0
2021-02-11 14:00:00,314.82,316.31,314.46,316.06,9033.0,302.4097,303.8409,302.0639,303.6008,9033.0
2021-02-11 14:30:00,316.81,316.89,316.16,316.44,4886.0,304.3212,304.3981,303.6969,303.9658,4886.0
2021-02-11 15:00:00,316.38,317.45,316.37,316.43,5317.0,303.9082,304.936,303.8986,303.9562,5317.0
2021-02-11 15:30:00,316.37,317.46,316.21,316.9,15989.0,303.8986,304.9456,303.7449,304.4077,15989.0
2021-02-12 09:30:00,316.14,320.35,316.14,320.35,8607.0,303.6776,307.7217,303.6776,307.7217,8607.0
2021-02-12 10:00:00,318.67,320.27,316.4,316.41,2199.0,306.1079,307.6448,303.9274,303.937,2199.0
2021-02-12 10:30:00,316.41,317.33,315.74,315.74,4155.0,303.937,304.8207,303.2934,303.2934,4155.0
2021-02-12 11:00:00,315.63,315.73,314.05,314.24,4503.0,303.1877,303.2838,301.67,301.8525,4503.0
2021-02-12 11:30:00,314.27,316.34,314.27,315.74,3404.0,301.8814,303.8698,301.8814,303.2934,3404.0
2021-02-12 12:00:00,316.1,316.48,315.42,315.42,1448.0,303.6392,304.0042,302.986,302.986,1448.0
2021-02-12 12:30:00,315.3,315.4,314.22,314.75,2113.0,302.8708,302.9668,301.8333,302.3424,2113.0
2021-02-12 13:00:00,314.64,314.96,314.28,314.52,2600.0,302.2368,302.5442,301.891,302.1215,2600.0
2021-02-12 13:30:00,313.85,314.75,313.85,314.28,3095.0,301.4779,302.3424,301.4779,301.891,3095.0
2021-02-12 14:00:00,314.0,314.81,313.91,314.81,3136.0,301.622,302.4001,301.5355,302.4001,3136.0
2021-02-12 14:30:00,315.14,315.14,314.66,314.82,2136.0,302.7171,302.7171,302.256,302.4097,2136.0
2021-02-12 15:00:00,314.84,315.85,314.81,315.74,5990.0,302.4289,303.3991,302.4001,303.2934,5990.0
2021-02-12 15:30:00,315.62,316.0,314.89,315.77,13016.0,303.1781,303.5432,302.4769,303.3222,13016.0
2021-02-16 09:30:00,316.54,319.97,315.2,316.87,8322.0,304.0619,307.3567,302.7747,304.3789,8322.0
2021-02-16 10:00:00,316.75,316.75,315.46,315.79,3200.0,304.2636,304.2636,303.0244,303.3414,3200.0
2021-02-16 10:30:00,316.04,316.04,313.67,313.77,1604.0,303.5816,303.5816,301.305,301.4011,1604.0
2021-02-16 11:00:00,314.32,314.33,312.82,313.21,1711.0,301.9294,301.939,300.4885,300.8631,1711.0
2021-02-16 11:30:00,312.99,313.67,312.89,313.5,4768.0,300.6518,301.305,300.5558,301.1417,4768.0
2021-02-16 12:00:00,313.72,314.83,313.71,314.69,3620.0,301.353,302.4193,301.3434,302.2848,3620.0
2021-02-16 12:30:00,314.41,314.54,313.54,313.62,2258.0,302.0158,302.1407,301.1801,301.257,2258.0
2021-02-16 13:00:00,313.62,313.91,313.18,313.66,2314.0,301.257,301.5355,300.8343,301.2954,2314.0
2021-02-16 13:30:00,313.62,313.63,312.95,313.17,4017.0,301.257,301.2666,300.6134,300.8247,4017.0
2021-02-16 14:00:00,313.1,313.33,312.94,313.1,4259.0,300.7575,300.9784,300.6038,300.7575,4259.0
2021-02-16 14:30:00,313.21,313.32,312.43,312.87,5142.0,300.8631,300.9688,300.1139,300.5365,5142.0
2021-02-16 15:00:00,312.71,313.35,312.71,312.88,3342.0,300.3829,300.9976,300.3829,300.5462,3342.0
2021-02-16 15:30:00,312.78,313.19,311.57,312.87,17737.0,300.4501,300.8439,299.2878,300.5365,17737.0
2021-02-17 09:30:00,310.8,314.84,310.8,314.01,9359.0,298.5481,302.4289,298.5481,301.6316,9359.0
2021-02-17 10:00:00,313.61,314.22,311.07,312.28,6500.0,301.2474,301.8333,298.8075,299.9698,6500.0
2021-02-17 10:30:00,312.59,313.82,312.58,313.5,2408.0,300.2676,301.4491,300.258,301.1417,2408.0
2021-02-17 11:00:00,313.29,313.6,313.15,313.6,1500.0,300.94,301.2378,300.8055,301.2378,1500.0
2021-02-17 11:30:00,313.48,313.48,312.43,313.07,3400.0,301.1225,301.1225,300.1139,300.7287,3400.0
2021-02-17 12:00:00,313.26,314.73,313.26,314.0,4670.0,300.9112,302.3232,300.9112,301.622,4670.0
2021-02-17 12:30:00,313.84,313.88,312.56,313.39,4919.0,301.4683,301.5067,300.2388,301.036,4919.0
2021-02-17 13:00:00,313.28,314.61,313.27,314.42,4132.0,300.9304,302.208,300.9208,302.0254,4132.0
2021-02-17 13:30:00,314.32,315.85,314.28,314.62,11179.0,301.9294,303.3991,301.891,302.2176,11179.0
2021-02-17 14:00:00,314.89,315.19,314.1,315.07,5280.0,302.4769,302.7651,301.7181,302.6498,5280.0
2021-02-17 14:30:00,315.04,315.66,314.67,315.57,3409.0,302.621,303.2166,302.2656,303.1301,3409.0
2021-02-17 15:00:00,315.51,316.33,315.37,315.94,3809.0,303.0725,303.8602,302.938,303.4855,3809.0
2021-02-17 15:30:00,315.91,316.01,315.04,315.17,28385.0,303.4567,303.5528,302.621,302.7459,28385.0
2021-02-18 09:30:00,314.12,317.54,313.41,317.49,8328.0,301.7373,305.0225,301.0553,304.9744,8328.0
2021-02-18 10:00:00,316.14,316.29,315.57,315.57,1800.0,303.6776,303.8217,303.1301,303.1301,1800.0
2021-02-18 10:30:00,315.24,318.54,314.93,318.54,5137.0,302.8131,305.983,302.5153,305.983,5137.0
2021-02-18 11:00:00,318.15,319.35,317.88,317.88,5338.0,305.6084,306.7611,305.349,305.349,5338.0
2021-02-18 11:30:00,317.66,317.66,316.78,317.17,1854.0,305.1377,305.1377,304.2924,304.667,1854.0
2021-02-18 12:00:00,317.41,318.8,317.14,318.8,3243.0,304.8976,306.2328,304.6382,306.2328,3243.0
2021-02-18 12:30:00,318.77,319.4,318.53,318.62,2501.0,306.204,306.8091,305.9734,306.0599,2501.0
2021-02-18 13:00:00,318.14,319.61,318.14,319.61,2693.0,305.5988,307.0109,305.5988,307.0109,2693.0
2021-02-18 13:30:00,319.47,320.62,319.39,319.49,6031.0,306.8764,307.981,306.7995,306.8956,6031.0
2021-02-18 14:00:00,320.1,321.54,320.02,320.03,4784.0,307.4815,308.8648,307.4047,307.4143,4784.0
2021-02-18 14:30:00,319.7,320.1,319.3,320.1,2820.0,307.0973,307.4815,306.7131,307.4815,2820.0
2021-02-18 15:00:00,320.04,320.57,319.27,319.72,3179.0,307.4239,307.933,306.6843,307.1165,3179.0
2021-02-18 15:30:00,319.57,319.71,318.45,318.45,10662.0,306.9724,307.1069,305.8966,305.8966,10662.0
2021-02-19 09:30:00,319.92,319.92,316.42,317.18,3213.0,307.3086,307.3086,303.9466,304.6766,3213.0
2021-02-19 10:00:00,317.47,320.28,317.17,319.93,3291.0,304.9552,307.6544,304.667,307.3182,3291.0
2021-02-19 10:30:00,319.69,320.13,318.29,318.29,1349.0,307.0877,307.5104,305.7429,305.7429,1349.0
2021-02-19 11:00:00,318.41,319.07,318.24,319.07,1786.0,305.8582,306.4921,305.6949,306.4921,1786.0
2021-02-19 11:30:00,319.04,319.28,318.43,318.81,2042.0,306.4633,306.6939,305.8774,306.2424,2042.0
2021-02-19 12:00:00,318.85,319.54,318.84,319.09,3135.0,306.2808,306.9436,306.2712,306.5114,3135.0
2021-02-19 12:30:00,318.96,319.88,318.95,319.2,3309.0,306.3865,307.2702,306.3769,306.617,3309.0
2021-02-19 13:00:00,319.3,319.3,318.53,319.04,13199.0,306.7131,306.7131,305.9734,306.4633,13199.0
2021-02-19 13:30:00,319.04,319.04,317.76,318.18,3520.0,306.4633,306.4633,305.2338,305.6372,3520.0
2021-02-19 14:00:00,318.02,318.02,314.97,315.12,5301.0,305.4835,305.4835,302.5538,302.6979,5301.0
2021-02-19 14:30:00,315.05,315.68,315.05,315.32,4685.0,302.6306,303.2358,302.6306,302.89,4685.0
2021-02-19 15:00:00,315.39,315.46,314.48,314.87,6000.0,302.9572,303.0244,302.0831,302.4577,6000.0
2021-02-19 15:30:00,314.71,315.45,313.2,313.68,26031.0,302.304,303.0148,300.8535,301.3146,26031.0
2021-02-22 09:30:00,310.82,310.82,306.97,307.82,5512.0,298.5674,298.5674,294.8691,295.6856,5512.0
2021-02-22 10:00:00,307.42,307.42,304.75,304.75,4325.0,295.3014,295.3014,292.7366,292.7366,4325.0
2021-02-22 10:30:00,304.54,306.0,304.54,305.41,1520.0,292.5349,293.9374,292.5349,293.3706,1520.0
2021-02-22 11:00:00,305.26,305.88,304.92,305.85,2135.0,293.2265,293.8221,292.8999,293.7933,2135.0
2021-02-22 11:30:00,305.99,306.8,305.95,306.43,2072.0,293.9278,294.7058,293.8893,294.3504,2072.0
2021-02-22 12:00:00,306.56,306.96,306.17,306.64,2515.0,294.4753,294.8595,294.1007,294.5521,2515.0
2021-02-22 12:30:00,306.54,307.82,306.54,307.6,1220.0,294.4561,295.6856,294.4561,295.4743,1220.0
2021-02-22 13:00:00,307.37,307.59,306.08,306.29,7313.0,295.2534,295.4647,294.0142,294.2159,7313.0
2021-02-22 13:30:00,305.76,306.59,305.76,306.26,6593.0,293.7068,294.5041,293.7068,294.1871,6593.0
2021-02-22 14:00:00,306.83,307.69,306.51,307.13,3983.0,294.7346,295.5607,294.4273,295.0228,3983.0
2021-02-22 14:30:00,306.76,307.2,305.97,306.06,7322.0,294.6674,295.0901,293.9085,293.995,7322.0
2021-02-22 15:00:00,305.81,305.94,303.5,304.4,26124.0,293.7549,293.8797,291.5359,292.4004,26124.0
2021-02-22 15:30:00,304.63,304.63,303.03,303.98,41365.0,292.6214,292.6214,291.0844,291.997,41365.0
2021-02-23 09:30:00,304.18,304.18,301.17,301.17,3207.0,292.1891,292.1891,289.2978,289.2978,3207.0
2021-02-23 10:00:00,301.77,303.22,301.46,302.16,3439.0,289.8741,291.267,289.5763,290.2487,3439.0
2021-02-23 10:30:00,302.48,304.04,302.06,304.04,10537.0,290.5561,292.0546,290.1527,292.0546,10537.0
2021-02-23 11:00:00,304.11,305.39,302.54,302.54,6605.0,292.1219,293.3514,290.6138,290.6138,6605.0
2021-02-23 11:30:00,302.89,303.41,302.6,302.85,5107.0,290.95,291.4495,290.6714,290.9115,5107.0
2021-02-23 12:00:00,302.5,303.25,302.26,302.93,6299.0,290.5753,291.2958,290.3448,290.9884,6299.0
2021-02-23 12:30:00,303.08,303.11,300.9,300.9,8737.0,291.1325,291.1613,289.0384,289.0384,8737.0
2021-02-23 13:00:00,301.01,301.67,301.01,301.46,5630.0,289.1441,289.7781,289.1441,289.5763,5630.0
2021-02-23 13:30:00,301.52,301.68,301.24,301.46,11161.0,289.634,289.7877,289.365,289.5763,11161.0
2021-02-23 14:00:00,301.29,302.53,301.22,302.53,4652.0,289.413,290.6042,289.3458,290.6042,4652.0
2021-02-23 14:30:00,302.53,303.29,302.27,303.29,4014.0,290.6042,291.3342,290.3544,291.3342,4014.0
2021-02-23 15:00:00,303.22,304.19,302.86,303.92,10400.0,291.267,292.1987,290.9211,291.9394,10400.0
2021-02-23 15:30:00,303.88,304.02,302.58,302.7,31335.0,291.9009,292.0354,290.6522,290.7675,31335.0
2021-02-24 09:30:00,301.88,302.79,300.04,301.18,8394.0,289.9798,290.8539,288.2123,289.3074,8394.0
2021-02-24 10:00:00,301.46,301.76,298.86,299.24,4903.0,289.5763,289.8645,287.0788,287.4438,4903.0
2021-02-24 10:30:00,298.81,299.38,296.55,297.23,18772.0,287.0308,287.5783,284.8599,285.5131,18772.0
2021-02-24 11:00:00,297.5,298.58,295.86,298.09,14091.0,285.7724,286.8099,284.1971,286.3392,14091.0
2021-02-24 11:30:00,298.19,299.36,297.28,297.59,7406.0,286.4352,287.5591,285.5611,285.8589,7406.0
2021-02-24 12:00:00,297.33,297.33,296.21,296.6,7821.0,285.6091,285.6091,284.5333,284.9079,7821.0
2021-02-24 12:30:00,296.79,297.35,295.7,295.74,13622.0,285.0904,285.6284,284.0434,284.0818,13622.0
2021-02-24 13:00:00,295.51,298.12,295.51,298.09,15051.0,283.8609,286.368,283.8609,286.3392,15051.0
2021-02-24 13:30:00,298.24,298.96,298.03,298.95,3962.0,286.4833,287.1749,286.2815,287.1653,3962.0
2021-02-24 14:00:00,298.92,299.07,298.05,299.07,4305.0,287.1365,287.2805,286.3008,287.2805,4305.0
2021-02-24 14:30:00,298.87,300.06,298.64,299.93,9714.0,287.0884,288.2315,286.8675,288.1066,9714.0
2021-02-24 15:00:00,299.9,300.35,299.39,300.32,8004.0,288.0778,288.5101,287.5879,288.4813,8004.0
2021-02-24 15:30:00,300.26,301.7,300.01,300.91,28462.0,288.4236,289.8069,288.1835,289.048,28462.0
2021-02-25 09:30:00,298.94,302.07,298.94,302.07,5209.0,287.9069,290.9213,287.9069,290.9213,5209.0
2021-02-25 10:00:00,301.5,302.06,300.03,300.57,3333.0,290.3724,290.9117,288.9566,289.4767,3333.0
2021-02-25 10:30:00,300.29,300.71,299.04,300.71,3810.0,289.207,289.6115,288.0032,289.6115,3810.0
2021-02-25 11:00:00,300.84,301.22,299.15,299.15,4070.0,289.7367,290.1027,288.1091,288.1091,4070.0
2021-02-25 11:30:00,298.81,298.81,296.98,297.22,6176.0,287.7816,287.7816,286.0192,286.2503,6176.0
2021-02-25 12:00:00,297.24,298.71,297.08,298.37,7507.0,286.2696,287.6853,286.1155,287.3579,7507.0
2021-02-25 12:30:00,298.18,298.32,296.77,296.99,4803.0,287.1749,287.3097,285.8169,286.0288,4803.0
2021-02-25 13:00:00,297.13,298.11,295.43,297.35,7358.0,286.1637,287.1075,284.5264,286.3755,7358.0
2021-02-25 13:30:00,297.26,297.36,296.01,296.05,7270.0,286.2889,286.3852,285.085,285.1235,7270.0
2021-02-25 14:00:00,296.28,296.89,295.88,296.76,8011.0,285.345,285.9325,284.9598,285.8073,8011.0
2021-02-25 14:30:00,296.61,297.28,295.74,297.02,6410.0,285.6628,286.3081,284.825,286.0577,6410.0
2021-02-25 15:00:00,297.17,297.3,295.75,296.89,9029.0,286.2022,286.3274,284.8346,285.9325,9029.0
2021-02-25 15:30:00,297.12,297.12,294.21,294.52,48494.0,286.154,286.154,283.3514,283.65,48494.0
2021-02-26 09:30:00,296.81,301.11,295.16,299.3,14697.0,285.8555,289.9968,284.2664,288.2536,14697.0
2021-02-26 10:00:00,298.96,299.99,296.63,296.63,4600.0,287.9261,288.9181,285.6821,285.6821,4600.0
2021-02-26 10:30:00,296.39,301.0,296.39,300.61,10449.0,285.451,289.8908,285.451,289.5152,10449.0
2021-02-26 11:00:00,300.41,300.79,296.9,296.9,5086.0,289.3226,289.6886,285.9421,285.9421,5086.0
2021-02-26 11:30:00,296.9,299.94,296.9,299.81,8959.0,285.9421,288.8699,285.9421,288.7447,8959.0
2021-02-26 12:00:00,299.93,301.54,298.44,301.44,7007.0,288.8603,290.4109,287.4253,290.3146,7007.0
2021-02-26 12:30:00,301.42,302.29,300.34,300.52,7219.0,290.2953,291.1332,289.2552,289.4285,7219.0
2021-02-26 13:00:00,300.66,302.43,299.93,301.87,6183.0,289.5634,291.268,288.8603,290.7287,6183.0
2021-02-26 13:30:00,301.93,302.72,300.81,301.52,7251.0,290.7865,291.5473,289.7078,290.3916,7251.0
2021-02-26 14:00:00,301.55,302.14,300.09,301.7,12359.0,290.4205,290.9887,289.0144,290.565,12359.0
2021-02-26 14:30:00,301.59,303.48,301.59,302.27,12729.0,290.459,292.2793,290.459,291.1139,12729.0
2021-02-26 15:00:00,302.49,304.84,302.49,303.34,28849.0,291.3258,293.5891,291.3258,292.1445,28849.0
2021-02-26 15:30:00,303.15,306.02,302.48,304.32,63051.0,291.9615,294.7255,291.3162,293.0883,63051.0
2021-03-01 09:30:00,305.9,306.97,303.67,306.49,9047.0,294.61,295.6405,292.4623,295.1782,9047.0
2021-03-01 10:00:00,306.05,306.54,304.49,306.21,4522.0,294.7544,295.2264,293.252,294.9085,4522.0
2021-03-01 10:30:00,306.18,308.32,305.91,308.32,4151.0,294.8796,296.9407,294.6196,296.9407,4151.0
2021-03-01 11:00:00,308.6,308.6,305.84,306.45,5272.0,297.2103,297.2103,294.5522,295.1397,5272.0
2021-03-01 11:30:00,306.31,307.43,306.31,307.41,3725.0,295.0048,296.0835,295.0048,296.0642,3725.0
2021-03-01 12:00:00,307.88,308.05,307.37,307.92,4807.0,296.5169,296.6806,296.0257,296.5554,4807.0
2021-03-01 12:30:00,308.02,308.52,307.92,308.33,5187.0,296.6517,297.1333,296.5554,296.9503,5187.0
2021-03-01 13:00:00,308.41,309.35,307.74,309.35,4415.0,297.0273,297.9326,296.3821,297.9326,4415.0
2021-03-01 13:30:00,309.4,310.72,309.4,310.53,5859.0,297.9808,299.2521,297.9808,299.0691,5859.0
2021-03-01 14:00:00,310.38,311.13,309.99,310.43,8557.0,298.9246,299.6469,298.549,298.9728,8557.0
2021-03-01 14:30:00,310.43,312.31,310.31,311.6,7299.0,298.9728,300.7834,298.8572,300.0996,7299.0
2021-03-01 15:00:00,311.22,312.2,310.53,312.19,7612.0,299.7336,300.6775,299.0691,300.6678,7612.0
2021-03-01 15:30:00,312.49,312.58,310.2,311.07,64308.0,300.9568,301.0434,298.7513,299.5892,64308.0
2021-03-02 09:30:00,312.0,312.19,310.63,312.19,12238.0,300.4848,300.6678,299.1654,300.6678,12238.0
2021-03-02 10:00:00,311.68,312.11,307.55,307.55,6473.0,300.1766,300.5908,296.1991,296.1991,6473.0
2021-03-02 10:30:00,307.4,309.05,306.29,308.77,10073.0,296.0546,297.6437,294.9856,297.3741,10073.0
2021-03-02 11:00:00,308.41,310.35,307.56,309.91,8947.0,297.0273,298.8957,296.2087,298.472,8947.0
2021-03-02 11:30:00,309.84,309.84,308.22,309.22,4812.0,298.4046,298.4046,296.8443,297.8074,4812.0
2021-03-02 12:00:00,309.15,309.27,308.27,308.73,11002.0,297.74,297.8556,296.8925,297.3355,11002.0
2021-03-02 12:30:00,308.85,311.07,308.85,310.28,5009.0,297.4511,299.5892,297.4511,298.8283,5009.0
2021-03-02 13:00:00,310.8,311.75,310.35,311.75,6184.0,299.3291,300.2441,298.8957,300.2441,6184.0
2021-03-02 13:30:00,311.88,311.95,311.26,311.43,6407.0,300.3693,300.4367,299.7722,299.9359,6407.0
2021-03-02 14:00:00,311.52,311.73,310.92,311.23,6565.0,300.0226,300.2248,299.4447,299.7433,6565.0
2021-03-02 14:30:00,311.31,311.47,310.22,311.1,7972.0,299.8203,299.9744,298.7705,299.6181,7972.0
2021-03-02 15:00:00,310.89,312.13,310.86,311.27,8690.0,299.4158,300.61,299.3869,299.7818,8690.0
2021-03-02 15:30:00,311.37,311.42,310.35,310.93,29239.0,299.8781,299.9262,298.8957,299.4543,29239.0
2021-03-03 09:30:00,309.24,309.24,306.84,308.61,11283.0,297.8267,297.8267,295.5153,297.22,11283.0
2021-03-03 10:00:00,308.59,309.69,306.51,306.9,5816.0,297.2007,298.2601,295.1975,295.5731,5816.0
2021-03-03 10:30:00,306.69,308.52,306.69,308.51,9611.0,295.3708,297.1333,295.3708,297.1236,9611.0
2021-03-03 11:00:00,308.54,308.73,307.08,308.59,7466.0,297.1525,297.3355,295.7464,297.2007,7466.0
2021-03-03 11:30:00,308.48,309.01,308.22,308.71,7534.0,297.0948,297.6052,296.8443,297.3163,7534.0
2021-03-03 12:00:00,308.65,309.99,308.64,309.75,12768.0,297.2585,298.549,297.2488,298.3179,12768.0
2021-03-03 12:30:00,309.87,310.09,309.67,310.0,12729.0,298.4335,298.6453,298.2408,298.5587,12729.0
2021-03-03 13:00:00,309.93,310.32,309.39,309.91,21012.0,298.4912,298.8668,297.9712,298.472,21012.0
2021-03-03 13:30:00,309.92,310.1,308.48,309.12,6678.0,298.4816,298.655,297.0948,297.7111,6678.0
2021-03-03 14:00:00,309.2,310.71,308.71,309.55,7775.0,297.7882,299.2424,297.3163,298.1253,7775.0
2021-03-03 14:30:00,309.09,311.3,308.8,311.3,8930.0,297.6822,299.8107,297.4029,299.8107,8930.0
2021-03-03 15:00:00,311.32,311.33,309.9,310.95,9695.0,299.8299,299.8396,298.4623,299.4736,9695.0
2021-03-03 15:30:00,311.21,311.31,308.86,309.17,32523.0,299.724,299.8203,297.4607,297.7593,32523.0
2021-03-04 09:30:00,309.52,309.52,307.0,307.87,6642.0,298.0964,298.0964,295.6694,296.5073,6642.0
2021-03-04 10:00:00,307.76,310.01,307.57,310.01,8278.0,296.4013,298.5683,296.2183,298.5683,8278.0
2021-03-04 10:30:00,309.64,310.75,308.42,310.46,32143.0,298.2119,299.281,297.037,299.0017,32143.0
2021-03-04 11:00:00,310.7,312.82,310.59,311.93,6663.0,299.2328,301.2746,299.1269,300.4174,6663.0
2021-03-04 11:30:00,312.13,314.15,310.96,313.33,5692.0,300.61,302.5555,299.4832,301.7658,5692.0
2021-03-04 12:00:00,313.55,313.67,309.79,310.22,5518.0,301.9776,302.0932,298.3564,298.7705,5518.0
2021-03-04 12:30:00,309.79,309.82,305.64,305.75,7042.0,298.3564,298.3853,294.3596,294.4655,7042.0
2021-03-04 13:00:00,306.26,306.62,304.58,305.89,6761.0,294.9567,295.3034,293.3387,294.6003,6761.0
2021-03-04 13:30:00,305.93,306.41,302.92,302.92,6539.0,294.6389,295.1012,291.74,291.74,6539.0
2021-03-04 14:00:00,303.03,306.59,303.03,306.31,6413.0,291.8459,295.2745,291.8459,295.0048,6413.0
2021-03-04 14:30:00,306.31,307.29,305.29,305.89,8319.0,295.0048,295.9487,294.0225,294.6003,8319.0
2021-03-04 15:00:00,306.6,306.6,304.97,305.81,11609.0,295.2841,295.2841,293.7143,294.5233,11609.0
2021-03-04 15:30:00,305.95,306.28,303.81,304.89,24054.0,294.6581,294.976,292.5971,293.6373,24054.0
2021-03-05 09:30:00,307.03,308.8,304.53,305.02,8263.0,295.6983,297.4029,293.2905,293.7625,8263.0
2021-03-05 10:00:00,306.53,307.75,304.91,304.92,5214.0,295.2167,296.3917,293.6565,293.6661,5214.0
2021-03-05 10:30:00,304.35,305.12,303.14,304.02,5933.0,293.1172,293.8588,291.9518,292.7994,5933.0
2021-03-05 11:00:00,304.02,305.41,303.93,304.83,14042.0,292.7994,294.1381,292.7127,293.5795,14042.0
2021-03-05 11:30:00,304.37,305.95,304.0,305.95,18038.0,293.1364,294.6581,292.7801,294.6581,18038.0
2021-03-05 12:00:00,305.93,309.36,305.87,309.36,16580.0,294.6389,297.9423,294.5811,297.9423,16580.0
2021-03-05 12:30:00,308.99,309.14,308.07,308.49,4951.0,297.5859,297.7304,296.6999,297.1044,4951.0
2021-03-05 13:00:00,308.44,309.28,307.34,307.73,19927.0,297.0562,297.8652,295.9968,296.3724,19927.0
2021-03-05 13:30:00,308.04,309.93,308.04,309.63,10978.0,296.671,298.4912,296.671,298.2023,10978.0
2021-03-05 14:00:00,309.96,311.59,309.27,311.59,16249.0,298.5201,300.09,297.8556,300.09,16249.0
2021-03-05 14:30:00,312.07,312.43,311.33,311.9,3435.0,300.5523,300.899,299.8396,300.3885,3435.0
2021-03-05 15:00:00,311.84,313.83,311.84,313.28,8741.0,300.3307,302.2473,300.3307,301.7176,8741.0
2021-03-05 15:30:00,313.27,314.65,313.01,314.26,22444.0,301.708,303.037,301.4576,302.6614,22444.0
2021-03-08 09:30:00,315.25,318.34,308.99,315.57,15903.0,303.6149,306.5908,297.5859,303.9231,15903.0
2021-03-08 10:00:00,315.39,319.79,314.91,319.4,6929.0,303.7497,307.9873,303.2874,307.6117,6929.0
2021-03-08 10:30:00,318.77,318.89,317.1,318.21,3856.0,307.005,307.1205,305.3966,306.4656,3856.0
2021-03-08 11:00:00,317.79,318.88,316.51,318.24,8960.0,306.0611,307.1109,304.8284,306.4945,8960.0
2021-03-08 11:30:00,318.35,318.51,316.92,317.13,10376.0,306.6005,306.7546,305.2233,305.4255,10376.0
2021-03-08 12:00:00,316.55,317.2,315.79,317.05,5747.0,304.8669,305.4929,304.135,305.3485,5747.0
2021-03-08 12:30:00,317.02,317.96,317.02,317.54,5225.0,305.3196,306.2249,305.3196,305.8204,5225.0
2021-03-08 13:00:00,317.61,318.17,317.32,318.1,9095.0,305.8878,306.4271,305.6085,306.3597,9095.0
2021-03-08 13:30:00,317.71,318.05,316.63,316.72,3295.0,305.9841,306.3115,304.944,305.0306,3295.0
2021-03-08 14:00:00,316.8,317.8,316.7,317.55,3387.0,305.1077,306.0708,305.0114,305.83,3387.0
2021-03-08 14:30:00,317.7,317.72,316.41,317.12,4412.0,305.9745,305.9937,304.7321,305.4159,4412.0
2021-03-08 15:00:00,317.26,317.26,315.98,316.01,5836.0,305.5507,305.5507,304.3179,304.3468,5836.0
2021-03-08 15:30:00,316.12,317.19,315.12,315.9,31918.0,304.4528,305.4833,303.4897,304.2409,31918.0
2021-03-09 09:30:00,317.92,320.66,317.69,320.17,4976.0,306.1863,308.8252,305.9648,308.3533,4976.0
2021-03-09 10:00:00,320.96,322.28,319.56,320.16,4803.0,309.1141,310.3854,307.7658,308.3437,4803.0
2021-03-09 10:30:00,320.49,320.57,317.77,318.12,7867.0,308.6615,308.7385,306.0419,306.379,7867.0
2021-03-09 11:00:00,317.47,317.47,315.45,315.45,7218.0,305.753,305.753,303.8075,303.8075,7218.0
2021-03-09 11:30:00,315.59,316.68,314.76,316.05,7164.0,303.9423,304.9921,303.143,304.3854,7164.0
2021-03-09 12:00:00,316.09,317.12,315.68,316.61,4273.0,304.4239,305.4159,304.029,304.9247,4273.0
2021-03-09 12:30:00,316.63,317.21,315.06,315.48,5129.0,304.944,305.5026,303.4319,303.8364,5129.0
2021-03-09 13:00:00,315.87,316.94,315.87,316.94,2139.0,304.212,305.2425,304.212,305.2425,2139.0
2021-03-09 13:30:00,317.05,317.1,316.26,316.81,4911.0,305.3485,305.3966,304.5876,305.1173,4911.0
2021-03-09 14:00:00,316.63,316.89,316.01,316.13,4881.0,304.944,305.1944,304.3468,304.4624,4881.0
2021-03-09 14:30:00,316.29,316.54,313.34,313.84,12486.0,304.6165,304.8573,301.7754,302.2569,12486.0
2021-03-09 15:00:00,313.78,313.8,311.08,311.9,47211.0,302.1991,302.2184,299.5988,300.3885,47211.0
2021-03-09 15:30:00,312.02,313.69,311.28,312.5,78437.0,300.5041,302.1125,299.7914,300.9664,78437.0
2021-03-10 09:30:00,316.63,316.63,312.7,314.99,4337.0,304.944,304.944,301.159,303.3645,4337.0
2021-03-10 10:00:00,315.14,316.6,314.46,314.72,2628.0,303.5089,304.9151,302.854,303.1045,2628.0
2021-03-10 10:30:00,315.36,316.57,315.33,315.85,2910.0,303.7208,304.8862,303.6919,304.1927,2910.0
2021-03-10 11:00:00,316.11,316.19,313.56,313.58,35778.0,304.4431,304.5202,301.9873,302.0065,35778.0
2021-03-10 11:30:00,313.73,316.92,312.79,316.43,17501.0,302.151,305.2233,301.2457,304.7513,17501.0
2021-03-10 12:00:00,316.11,316.24,315.73,315.73,702.0,304.4431,304.5684,304.0772,304.0772,702.0
2021-03-10 12:30:00,315.43,315.43,314.99,315.15,1559.0,303.7882,303.7882,303.3645,303.5186,1559.0
2021-03-10 13:00:00,314.52,315.02,313.48,313.48,3047.0,302.9118,303.3934,301.9102,301.9102,3047.0
2021-03-10 13:30:00,313.84,314.13,312.15,312.16,2907.0,302.2569,302.5362,300.6293,300.6389,2907.0
2021-03-10 14:00:00,311.76,312.45,311.43,311.67,5851.0,300.2537,300.9182,299.9359,300.167,5851.0
2021-03-10 14:30:00,311.52,312.33,310.77,311.63,6205.0,300.0226,300.8027,299.3002,300.1285,6205.0
2021-03-10 15:00:00,311.38,312.15,311.02,311.92,4001.0,299.8877,300.6293,299.541,300.4078,4001.0
2021-03-10 15:30:00,312.03,312.43,311.37,312.28,40652.0,300.5137,300.899,299.8781,300.7545,40652.0
2021-03-11 09:30:00,312.44,314.0,312.14,313.37,4817.0,300.9086,302.411,300.6197,301.8043,4817.0
2021-03-11 10:00:00,314.03,314.03,311.26,311.76,16972.0,302.4399,302.4399,299.7722,300.2537,16972.0
2021-03-11 10:30:00,311.56,312.49,310.71,310.93,19806.0,300.0611,300.9568,299.2424,299.4543,19806.0
2021-03-11 11:00:00,310.95,312.53,310.61,311.55,16541.0,299.4736,300.9953,299.1461,300.0514,16541.0
2021-03-11 11:30:00,311.26,311.83,310.58,310.91,6835.0,299.7722,300.3211,299.1172,299.4351,6835.0
2021-03-11 12:00:00,311.96,314.84,311.92,314.74,12500.0,300.4463,303.22,300.4078,303.1237,12500.0
2021-03-11 12:30:00,314.82,315.17,314.12,315.1,4745.0,303.2008,303.5378,302.5266,303.4704,4745.0
2021-03-11 13:00:00,315.2,316.04,314.6,315.0,6701.0,303.5667,304.3757,302.9889,303.3741,6701.0
2021-03-11 13:30:00,314.55,314.68,313.76,314.21,3817.0,302.9407,303.0659,302.1799,302.6133,3817.0
2021-03-11 14:00:00,314.5,314.61,313.39,313.41,6200.0,302.8926,302.9985,301.8235,301.8428,6200.0
2021-03-11 14:30:00,313.72,314.43,313.43,313.67,4946.0,302.1414,302.8252,301.8621,302.0932,4946.0
2021-03-11 15:00:00,313.53,313.79,312.69,313.11,6174.0,301.9584,302.2088,301.1494,301.5539,6174.0
2021-03-11 15:30:00,312.88,313.52,311.81,312.74,45010.0,301.3324,301.9487,300.3019,301.1975,45010.0
2021-03-12 09:30:00,312.41,313.7,311.08,313.7,6595.0,300.8797,302.1221,299.5988,302.1221,6595.0
2021-03-12 10:00:00,313.35,313.64,309.7,310.19,11736.0,301.785,302.0643,298.2697,298.7416,11736.0
2021-03-12 10:30:00,310.64,312.17,310.64,311.48,4333.0,299.175,300.6486,299.175,299.984,4333.0
2021-03-12 11:00:00,311.49,311.75,308.18,309.14,40172.0,299.9937,300.2441,296.8058,297.7304,40172.0
2021-03-12 11:30:00,309.38,310.3,309.04,309.39,15355.0,297.9615,298.8476,297.6341,297.9712,15355.0
2021-03-12 12:00:00,309.42,309.88,308.89,309.82,13706.0,298.0001,298.4431,297.4896,298.3853,13706.0
2021-03-12 12:30:00,309.67,309.91,307.6,309.91,9543.0,298.2408,298.472,296.2472,298.472,9543.0
2021-03-12 13:00:00,309.86,310.55,309.86,310.25,6012.0,298.4238,299.0884,298.4238,298.7994,6012.0
2021-03-12 13:30:00,310.39,311.85,310.39,310.94,10648.0,298.9343,300.3404,298.9343,299.464,10648.0
2021-03-12 14:00:00,311.0,311.21,310.58,310.58,12128.0,299.5217,299.724,299.1172,299.1172,12128.0
2021-03-12 14:30:00,310.54,311.08,309.52,311.03,16191.0,299.0787,299.5988,298.0964,299.5506,16191.0
2021-03-12 15:00:00,311.0,311.13,309.88,310.75,12978.0,299.5217,299.6469,298.4431,299.281,12978.0
2021-03-12 15:30:00,310.78,311.21,310.41,310.9,41180.0,299.3099,299.724,298.9535,299.4254,41180.0
2021-03-15 09:30:00,313.63,313.97,312.93,313.97,1931.0,302.0547,302.3821,301.3805,302.3821,1931.0
2021-03-15 10:00:00,313.23,314.5,312.34,313.26,4674.0,301.6694,302.8926,300.8123,301.6983,4674.0
2021-03-15 10:30:00,312.97,318.57,312.97,318.28,7437.0,301.419,306.8124,301.419,306.5331,7437.0
2021-03-15 11:00:00,318.31,318.66,317.52,318.19,8951.0,306.562,306.899,305.8011,306.4464,8951.0
2021-03-15 11:30:00,318.55,318.55,316.01,316.94,10247.0,306.7931,306.7931,304.3468,305.2425,10247.0
2021-03-15 12:00:00,317.13,317.22,315.88,317.18,7903.0,305.4255,305.5122,304.2216,305.4737,7903.0
2021-03-15 12:30:00,316.81,316.89,315.37,316.02,6387.0,305.1173,305.1944,303.7305,304.3565,6387.0
2021-03-15 13:00:00,316.0,316.25,315.43,316.01,5515.0,304.3372,304.578,303.7882,304.3468,5515.0
2021-03-15 13:30:00,316.01,316.32,314.66,314.88,15440.0,304.3468,304.6454,303.0467,303.2585,15440.0
2021-03-15 14:00:00,315.11,317.04,315.11,316.28,10208.0,303.4801,305.3388,303.4801,304.6069,10208.0
2021-03-15 14:30:00,316.38,316.81,315.72,315.86,5550.0,304.7032,305.1173,304.0675,304.2024,5550.0
2021-03-15 15:00:00,316.16,317.79,316.12,317.79,10927.0,304.4913,306.0611,304.4528,306.0611,10927.0
2021-03-15 15:30:00,317.8,319.24,317.11,318.74,37831.0,306.0708,307.4576,305.4062,306.9761,37831.0
2021-03-16 09:30:00,320.22,321.85,318.45,321.82,4509.0,308.4015,309.9713,306.6968,309.9424,4509.0
2021-03-16 10:00:00,321.33,323.89,321.33,323.89,4230.0,309.4705,311.936,309.4705,311.936,4230.0
2021-03-16 10:30:00,323.71,324.2,322.97,323.83,7533.0,311.7627,312.2346,311.05,311.8782,7533.0
2021-03-16 11:00:00,323.49,323.59,322.07,322.07,9200.0,311.5508,311.6471,310.1832,310.1832,9200.0
2021-03-16 11:30:00,321.61,322.22,319.97,319.97,6136.0,309.7402,310.3276,308.1607,308.1607,6136.0
2021-03-16 12:00:00,320.22,320.22,318.09,319.86,5600.0,308.4015,308.4015,306.3501,308.0547,5600.0
2021-03-16 12:30:00,319.91,320.16,319.34,319.69,9438.0,308.1029,308.3437,307.5539,307.891,9438.0
2021-03-16 13:00:00,319.84,320.25,318.1,318.2,4279.0,308.0355,308.4304,306.3597,306.456,4279.0
2021-03-16 13:30:00,318.25,318.25,316.93,317.68,6166.0,306.5042,306.5042,305.2329,305.9552,6166.0
2021-03-16 14:00:00,317.8,318.31,316.98,316.98,6817.0,306.0708,306.562,305.281,305.281,6817.0
2021-03-16 14:30:00,317.01,317.86,316.61,317.73,7885.0,305.3099,306.1286,304.9247,306.0034,7885.0
2021-03-16 15:00:00,317.88,317.89,317.06,317.37,7075.0,306.1478,306.1575,305.3581,305.6566,7075.0
2021-03-16 15:30:00,317.6,319.33,317.18,318.02,36266.0,305.8782,307.5443,305.4737,306.2827,36266.0
2021-03-17 09:30:00,317.97,320.12,314.76,314.76,4568.0,306.2345,308.3051,303.143,303.143,4568.0
2021-03-17 10:00:00,315.32,315.93,312.67,313.94,6637.0,303.6823,304.2698,301.1301,302.3532,6637.0
2021-03-17 10:30:00,313.26,313.92,312.3,312.34,4690.0,301.6983,302.334,300.7738,300.8123,4690.0
2021-03-17 11:00:00,312.07,313.13,312.07,312.72,5350.0,300.5523,301.5731,300.5523,301.1783,5350.0
2021-03-17 11:30:00,312.47,313.14,311.68,313.04,4079.0,300.9375,301.5828,300.1766,301.4865,4079.0
2021-03-17 12:00:00,312.63,313.09,312.35,313.0,6964.0,301.0916,301.5346,300.8219,301.4479,6964.0
2021-03-17 12:30:00,312.82,313.0,312.39,312.72,2034.0,301.2746,301.4479,300.8604,301.1783,2034.0
2021-03-17 13:00:00,312.66,312.66,311.4,311.4,3107.0,301.1205,301.1205,299.907,299.907,3107.0
2021-03-17 13:30:00,311.66,311.99,310.64,311.79,3035.0,300.1574,300.4752,299.175,300.2826,3035.0
2021-03-17 14:00:00,311.96,313.94,311.65,312.86,3601.0,300.4463,302.3532,300.1478,301.3131,3601.0
2021-03-17 14:30:00,312.37,314.42,312.28,314.42,7290.0,300.8412,302.8155,300.7545,302.8155,7290.0
2021-03-17 15:00:00,314.45,315.79,314.45,315.45,6512.0,302.8444,304.135,302.8444,303.8075,6512.0
2021-03-17 15:30:00,315.58,316.64,315.01,316.19,26158.0,303.9327,304.9536,303.3837,304.5202,26158.0
2021-03-18 09:30:00,312.7,315.72,310.19,315.03,9848.0,301.159,304.0675,298.7416,303.403,9848.0
2021-03-18 10:00:00,315.03,315.03,311.85,311.98,1882.0,303.403,303.403,300.3404,300.4656,1882.0
2021-03-18 10:30:00,311.07,311.65,310.03,311.65,3638.0,299.5892,300.1478,298.5875,300.1478,3638.0
2021-03-18 11:00:00,311.56,312.27,310.41,310.97,4602.0,300.0611,300.7449,298.9535,299.4929,4602.0
2021-03-18 11:30:00,311.09,311.89,310.63,311.48,6786.0,299.6084,300.3789,299.1654,299.984,6786.0
2021-03-18 12:00:00,311.8,311.95,311.37,311.89,4423.0,300.2922,300.4367,299.8781,300.3789,4423.0
2021-03-18 12:30:00,312.27,312.36,310.66,310.69,4195.0,300.7449,300.8316,299.1943,299.2232,4195.0
2021-03-18 13:00:00,310.69,311.43,309.8,311.35,8425.0,299.2232,299.9359,298.366,299.8588,8425.0
2021-03-18 13:30:00,311.74,312.1,311.22,311.59,4760.0,300.2344,300.5811,299.7336,300.09,4760.0
2021-03-18 14:00:00,311.88,312.07,310.38,310.38,6775.0,300.3693,300.5523,298.9246,298.9246,6775.0
2021-03-18 14:30:00,310.63,310.65,308.51,309.85,9024.0,299.1654,299.1847,297.1236,298.4142,9024.0
2021-03-18 15:00:00,309.52,310.68,309.11,310.47,16214.0,298.0964,299.2136,297.7015,299.0113,16214.0
2021-03-18 15:30:00,310.61,311.75,310.15,310.24,49869.0,299.1461,300.2441,298.7031,298.7898,49869.0
2021-03-19 09:30:00,311.2,312.48,310.31,310.31,23099.0,299.7144,300.9471,298.8572,298.8572,23099.0
2021-03-19 10:00:00,310.07,312.29,309.55,312.11,6314.0,298.6261,300.7641,298.1253,300.5908,6314.0
2021-03-19 10:30:00,311.68,312.13,311.22,311.96,3546.0,300.1766,300.61,299.7336,300.4463,3546.0
2021-03-19 11:00:00,311.86,312.34,309.29,309.85,10984.0,300.35,300.8123,297.8749,298.4142,10984.0
2021-03-19 11:30:00,309.48,312.49,309.38,312.49,25733.0,298.0578,300.9568,297.9615,300.9568,25733.0
2021-03-19 12:00:00,312.66,312.88,310.85,311.93,7582.0,301.1205,301.3324,299.3773,300.4174,7582.0
2021-03-19 12:30:00,312.07,313.36,312.07,313.22,7164.0,300.5523,301.7946,300.5523,301.6598,7164.0
2021-03-19 13:00:00,313.07,314.42,312.94,314.42,6981.0,301.5153,302.8155,301.3901,302.8155,6981.0
2021-03-19 13:30:00,314.58,315.76,314.58,315.42,6685.0,302.9696,304.1061,302.9696,303.7786,6685.0
2021-03-19 14:00:00,315.51,316.59,315.13,316.59,9374.0,303.8653,304.9054,303.4993,304.9054,9374.0
2021-03-19 14:30:00,316.59,317.46,315.99,317.06,12995.0,304.9054,305.7433,304.3276,305.3581,12995.0
2021-03-19 15:00:00,317.25,317.25,315.94,316.17,8213.0,305.5411,305.5411,304.2794,304.5009,8213.0
2021-03-19 15:30:00,316.25,316.65,311.38,311.43,62702.0,304.578,304.9632,299.8877,299.9359,62702.0
2021-03-22 09:30:00,311.0,314.44,309.91,312.05,5406.0,299.5217,302.8348,298.472,300.533,5406.0
2021-03-22 10:00:00,312.78,313.09,310.91,311.5,18040.0,301.2361,301.5346,299.4351,300.0033,18040.0
2021-03-22 10:30:00,311.5,311.76,311.07,311.28,23906.0,300.0033,300.2537,299.5892,299.7914,23906.0
2021-03-22 11:00:00,311.2,313.35,310.47,313.03,15951.0,299.7144,301.785,299.0113,301.4768,15951.0
2021-03-22 11:30:00,313.07,313.28,311.89,313.13,6789.0,301.5153,301.7176,300.3789,301.5731,6789.0
2021-03-22 12:00:00,313.15,313.61,312.73,313.03,3471.0,301.5924,302.0354,301.1879,301.4768,3471.0
2021-03-22 12:30:00,312.88,312.88,310.9,311.02,4844.0,301.3324,301.3324,299.4254,299.541,4844.0
2021-03-22 13:00:00,311.06,311.06,310.04,310.27,3407.0,299.5795,299.5795,298.5972,298.8187,3407.0
2021-03-22 13:30:00,310.25,311.47,310.25,311.24,6027.0,298.7994,299.9744,298.7994,299.7529,6027.0
2021-03-22 14:00:00,311.54,312.38,311.54,312.12,3414.0,300.0418,300.8508,300.0418,300.6004,3414.0
2021-03-22 14:30:00,312.53,313.68,312.43,313.68,6313.0,300.9953,302.1028,300.899,302.1028,6313.0
2021-03-22 15:00:00,313.77,314.71,313.1,313.18,9879.0,302.1895,303.0948,301.5442,301.6213,9879.0
2021-03-22 15:30:00,313.34,315.07,312.92,314.57,34737.0,301.7754,303.4415,301.3709,302.96,34737.0
2021-03-23 09:30:00,314.42,316.18,314.3,316.07,5336.0,302.8155,304.5106,302.7,304.4046,5336.0
2021-03-23 10:00:00,316.59,319.1,316.44,319.1,6040.0,304.9054,307.3228,304.761,307.3228,6040.0
2021-03-23 10:30:00,318.82,320.68,317.38,320.63,8867.0,307.0531,308.8445,305.6663,308.7963,8867.0
2021-03-23 11:00:00,320.28,321.71,319.99,321.71,6318.0,308.4592,309.8365,308.1799,309.8365,6318.0
2021-03-23 11:30:00,321.63,322.13,320.61,321.33,9080.0,309.7594,310.241,308.7771,309.4705,9080.0
2021-03-23 12:00:00,321.54,322.18,321.31,322.15,8577.0,309.6727,310.2891,309.4512,310.2602,8577.0
2021-03-23 12:30:00,321.82,322.47,321.07,322.47,10060.0,309.9424,310.5684,309.2201,310.5684,10060.0
2021-03-23 13:00:00,322.41,322.75,322.09,322.53,9326.0,310.5106,310.8381,310.2024,310.6262,9326.0
2021-03-23 13:30:00,322.44,322.73,321.58,322.13,4484.0,310.5395,310.8188,309.7113,310.241,4484.0
2021-03-23 14:00:00,321.93,323.86,321.93,323.64,9840.0,310.0483,311.9071,310.0483,311.6952,9840.0
2021-03-23 14:30:00,323.72,323.81,323.16,323.36,9342.0,311.7723,311.859,311.233,311.4256,9342.0
2021-03-23 15:00:00,323.14,323.23,320.67,321.04,6794.0,311.2137,311.3004,308.8349,309.1912,6794.0
2021-03-23 15:30:00,321.01,321.54,320.31,320.41,40320.0,309.1623,309.6727,308.4881,308.5844,40320.0
2021-03-24 09:30:00,321.0,321.21,317.98,320.47,8846.0,309.1527,309.3549,306.2441,308.6422,8846.0
2021-03-24 10:00:00,320.47,321.49,318.53,318.54,4121.0,308.6422,309.6246,306.7738,306.7835,4121.0
2021-03-24 10:30:00,318.16,318.85,317.77,318.85,6533.0,306.4175,307.082,306.0419,307.082,6533.0
2021-03-24 11:00:00,318.88,321.18,318.88,319.79,7357.0,307.1109,309.326,307.1109,307.9873,7357.0
2021-03-24 11:30:00,320.02,321.31,319.16,321.0,6244.0,308.2088,309.4512,307.3806,309.1527,6244.0
2021-03-24 12:00:00,320.85,322.61,320.49,322.61,7757.0,309.0082,310.7032,308.6615,310.7032,7757.0
2021-03-24 12:30:00,322.91,324.93,322.37,322.66,12572.0,310.9922,312.9376,310.4721,310.7514,12572.0
2021-03-24 13:00:00,322.78,324.03,322.4,323.64,10489.0,310.867,312.0708,310.501,311.6952,10489.0
2021-03-24 13:30:00,323.82,323.92,322.11,322.57,11372.0,311.8686,311.9649,310.2217,310.6647,11372.0
2021-03-24 14:00:00,322.72,323.25,321.54,322.46,7851.0,310.8092,311.3196,309.6727,310.5588,7851.0
2021-03-24 14:30:00,322.29,322.81,321.73,321.89,7557.0,310.3951,310.8959,309.8557,310.0098,7557.0
2021-03-24 15:00:00,321.78,323.0,321.78,322.51,12437.0,309.9039,311.0789,309.9039,310.6069,12437.0
2021-03-24 15:30:00,322.59,323.94,321.21,321.35,39211.0,310.684,311.9842,309.3549,309.4898,39211.0
2021-03-25 09:30:00,321.44,321.86,318.27,318.28,8882.0,309.5764,309.9809,306.5234,306.5331,8882.0
2021-03-25 10:00:00,318.67,320.5,317.88,319.42,6538.0,306.9087,308.6711,306.1478,307.631,6538.0
2021-03-25 10:30:00,319.31,320.37,318.85,319.32,10008.0,307.525,308.5459,307.082,307.5347,10008.0
2021-03-25 11:00:00,319.38,320.88,318.76,319.98,3946.0,307.5925,309.0371,306.9953,308.1703,3946.0
2021-03-25 11:30:00,320.14,320.99,319.71,320.73,6549.0,308.3244,309.143,307.9103,308.8926,6549.0
2021-03-25 12:00:00,320.75,320.76,319.36,319.81,9055.0,308.9119,308.9215,307.5732,308.0066,9055.0
2021-03-25 12:30:00,319.92,319.99,318.36,318.37,4804.0,308.1125,308.1799,306.6101,306.6197,4804.0
2021-03-25 13:00:00,318.31,319.23,318.06,319.19,4948.0,306.562,307.448,306.3212,307.4095,4948.0
2021-03-25 13:30:00,319.63,320.44,319.37,320.0,7562.0,307.8332,308.6133,307.5828,308.1896,7562.0
2021-03-25 14:00:00,319.88,320.78,319.53,319.53,9937.0,308.074,308.9408,307.7369,307.7369,9937.0
2021-03-25 14:30:00,319.94,321.87,319.94,320.98,8291.0,308.1318,309.9906,308.1318,309.1334,8291.0
2021-03-25 15:00:00,320.86,321.5,320.59,321.06,5805.0,309.0178,309.6342,308.7578,309.2105,5805.0
2021-03-25 15:30:00,320.97,321.78,320.48,321.38,20110.0,309.1238,309.9039,308.6519,309.5186,20110.0
2021-03-26 09:30:00,322.61,323.26,319.03,323.26,8376.0,310.7032,311.3293,307.2554,311.3293,8376.0
2021-03-26 10:00:00,321.33,322.82,320.22,320.22,4063.0,309.4705,310.9055,308.4015,308.4015,4063.0
2021-03-26 10:30:00,319.43,322.86,319.42,321.74,9562.0,307.6406,310.944,307.631,309.8654,9562.0
2021-03-26 11:00:00,321.82,321.83,318.97,318.97,7195.0,309.9424,309.952,307.1976,307.1976,7195.0
2021-03-26 11:30:00,319.46,323.12,319.46,322.59,5576.0,307.6695,311.1944,307.6695,310.684,5576.0
2021-03-26 12:00:00,322.96,323.33,322.42,322.43,3713.0,311.0403,311.3967,310.5203,310.5299,3713.0
2021-03-26 12:30:00,322.62,322.86,322.53,322.85,2682.0,310.7129,310.944,310.6262,310.9344,2682.0
2021-03-26 13:00:00,322.58,323.5,322.48,323.42,2513.0,310.6744,311.5604,310.578,311.4834,2513.0
2021-03-26 13:30:00,323.66,323.66,321.86,322.31,2673.0,311.7145,311.7145,309.9809,310.4143,2673.0
2021-03-26 14:00:00,322.54,322.68,320.92,322.29,7642.0,310.6358,310.7707,309.0756,310.3951,7642.0
2021-03-26 14:30:00,322.14,323.36,322.12,322.66,3509.0,310.2506,311.4256,310.2313,310.7514,3509.0
2021-03-26 15:00:00,322.43,323.36,321.99,322.69,6861.0,310.5299,311.4256,310.1061,310.7803,6861.0
2021-03-26 15:30:00,322.79,326.1,322.72,325.62,24854.0,310.8766,314.0644,310.8092,313.6022,24854.0
2021-03-29 09:30:00,326.89,328.83,321.98,323.86,14526.0,314.8253,316.6937,310.0965,311.9071,14526.0
2021-03-29 10:00:00,323.82,325.09,323.14,323.14,11255.0,311.8686,313.0917,311.2137,311.2137,11255.0
2021-03-29 10:30:00,323.5,324.44,322.24,324.17,14318.0,311.5604,312.4657,310.3469,312.2057,14318.0
2021-03-29 11:00:00,323.93,325.94,323.08,325.94,4403.0,311.9745,313.9103,311.1559,313.9103,4403.0
2021-03-29 11:30:00,326.13,327.77,325.87,327.53,6337.0,314.0933,315.6728,313.8429,315.4417,6337.0
2021-03-29 12:00:00,326.94,326.96,325.64,325.83,7546.0,314.8734,314.8927,313.6214,313.8044,7546.0
2021-03-29 12:30:00,325.5,328.03,325.49,328.03,8042.0,313.4866,315.9232,313.477,315.9232,8042.0
2021-03-29 13:00:00,328.2,329.11,327.43,327.64,11105.0,316.0869,316.9634,315.3454,315.5476,11105.0
2021-03-29 13:30:00,327.54,328.48,326.47,326.65,4639.0,315.4513,316.3566,314.4208,314.5941,4639.0
2021-03-29 14:00:00,326.74,327.48,325.96,326.25,10308.0,314.6808,315.3935,313.9296,314.2089,10308.0
2021-03-29 14:30:00,326.22,326.41,324.33,325.07,9937.0,314.18,314.363,312.3598,313.0725,9937.0
2021-03-29 15:00:00,325.47,326.01,324.8,325.16,7961.0,313.4577,313.9778,312.8124,313.1591,7961.0
2021-03-29 15:30:00,325.33,325.93,323.74,323.96,31114.0,313.3229,313.9007,311.7915,312.0034,31114.0
2021-03-30 09:30:00,314.49,318.8,307.44,312.68,35058.0,302.8829,307.0339,296.0931,301.1397,35058.0
2021-03-30 10:00:00,311.73,314.55,310.0,310.85,10643.0,300.2248,302.9407,298.5587,299.3773,10643.0
2021-03-30 10:30:00,310.43,314.28,310.42,312.25,14312.0,298.9728,302.6807,298.9632,300.7256,14312.0
2021-03-30 11:00:00,312.68,312.68,304.46,305.04,28871.0,301.1397,301.1397,293.2231,293.7817,28871.0
2021-03-30 11:30:00,305.04,309.93,304.07,309.85,23625.0,293.7817,298.4912,292.8475,298.4142,23625.0
2021-03-30 12:00:00,309.41,311.52,309.17,310.39,17047.0,297.9904,300.0226,297.7593,298.9343,17047.0
2021-03-30 12:30:00,310.18,311.53,309.01,309.83,9991.0,298.732,300.0322,297.6052,298.3949,9991.0
2021-03-30 13:00:00,309.98,313.15,309.58,313.15,8194.0,298.5394,301.5924,298.1542,301.5924,8194.0
2021-03-30 13:30:00,312.26,313.14,311.53,311.65,8321.0,300.7352,301.5828,300.0322,300.1478,8321.0
2021-03-30 14:00:00,311.52,313.07,311.09,312.41,11046.0,300.0226,301.5153,299.6084,300.8797,11046.0
2021-03-30 14:30:00,312.41,315.0,312.25,314.51,23620.0,300.8797,303.3741,300.7256,302.9022,23620.0
2021-03-30 15:00:00,314.24,314.35,312.39,313.07,16972.0,302.6422,302.7481,300.8604,301.5153,16972.0
2021-03-30 15:30:00,313.7,313.83,310.62,311.56,45055.0,302.1221,302.2473,299.1558,300.0611,45055.0
2021-03-31 09:30:00,309.72,314.07,309.72,313.55,11986.0,298.289,302.4784,298.289,301.9776,11986.0
2021-03-31 10:00:00,313.82,316.19,311.2,312.52,13863.0,302.2377,304.5202,299.7144,300.9856,13863.0
2021-03-31 10:30:00,312.38,313.62,311.0,312.39,11599.0,300.8508,302.045,299.5217,300.8604,11599.0
2021-03-31 11:00:00,312.37,313.8,310.56,310.83,11232.0,300.8412,302.2184,299.098,299.358,11232.0
2021-03-31 11:30:00,311.18,312.66,311.17,312.06,15709.0,299.6951,301.1205,299.6855,300.5426,15709.0
2021-03-31 12:00:00,311.83,312.95,311.32,312.94,11180.0,300.3211,301.3998,299.8299,301.3901,11180.0
2021-03-31 12:30:00,313.14,313.57,312.49,312.5,7306.0,301.5828,301.9969,300.9568,300.9664,7306.0
2021-03-31 13:00:00,312.62,313.76,312.5,312.68,10393.0,301.082,302.1799,300.9664,301.1397,10393.0
2021-03-31 13:30:00,312.56,312.79,311.44,311.88,6999.0,301.0242,301.2457,299.9455,300.3693,6999.0
2021-03-31 14:00:00,311.87,312.04,310.96,310.99,10044.0,300.3596,300.5234,299.4832,299.5121,10044.0
2021-03-31 14:30:00,310.91,311.34,310.23,310.33,8935.0,299.4351,299.8492,298.7802,298.8765,8935.0
2021-03-31 15:00:00,310.37,310.67,309.88,310.28,9169.0,298.915,299.2039,298.4431,298.8283,9169.0
2021-03-31 15:30:00,310.42,310.56,308.61,308.61,65797.0,298.9632,299.098,297.22,297.22,65797.0
2021-04-01 09:30:00,311.06,316.46,310.29,314.21,20368.0,299.5795,304.7802,298.838,302.6133,20368.0
2021-04-01 10:00:00,314.61,316.95,314.32,315.56,18425.0,302.9985,305.2521,302.7192,303.9134,18425.0
2021-04-01 10:30:00,315.75,318.95,315.57,318.95,10398.0,304.0964,307.1783,303.9231,307.1783,10398.0
2021-04-01 11:00:00,319.0,319.46,317.43,318.5,12188.0,307.2265,307.6695,305.7144,306.7449,12188.0
2021-04-01 11:30:00,318.67,319.02,317.39,317.55,6115.0,306.9087,307.2457,305.6759,305.83,6115.0
2021-04-01 12:00:00,317.71,318.63,317.44,318.46,7328.0,305.9841,306.8701,305.7241,306.7064,7328.0
2021-04-01 12:30:00,318.55,318.8,317.45,317.45,5817.0,306.7931,307.0339,305.7337,305.7337,5817.0
2021-04-01 13:00:00,317.5,318.43,317.45,317.8,11552.0,305.7818,306.6775,305.7337,306.0708,11552.0
2021-04-01 13:30:00,318.05,318.74,317.74,317.98,5116.0,306.3115,306.9761,306.013,306.2441,5116.0
2021-04-01 14:00:00,318.04,318.48,317.72,318.37,8906.0,306.3019,306.7257,305.9937,306.6197,8906.0
2021-04-01 14:30:00,318.11,318.54,317.82,318.06,9685.0,306.3693,306.7835,306.09,306.3212,9685.0
2021-04-01 15:00:00,317.88,317.9,315.88,316.09,8693.0,306.1478,306.1671,304.2216,304.4239,8693.0
2021-04-01 15:30:00,316.16,317.26,316.03,316.45,47529.0,304.4913,305.5507,304.3661,304.7706,47529.0
2021-04-05 09:30:00,319.16,319.96,318.14,318.92,5695.0,307.3806,308.1511,306.3982,307.1494,5695.0
2021-04-05 10:00:00,319.33,319.41,315.94,315.94,9883.0,307.5443,307.6214,304.2794,304.2794,9883.0
2021-04-05 10:30:00,316.38,318.51,316.22,317.92,5349.0,304.7032,306.7546,304.5491,306.1863,5349.0
2021-04-05 11:00:00,317.78,319.36,317.51,318.74,6322.0,306.0515,307.5732,305.7915,306.9761,6322.0
2021-04-05 11:30:00,319.2,321.21,319.07,319.82,7659.0,307.4191,309.3549,307.2939,308.0162,7659.0
2021-04-05 12:00:00,319.74,320.26,319.28,319.72,18297.0,307.9392,308.44,307.4962,307.9199,18297.0
2021-04-05 12:30:00,320.03,322.11,319.92,321.96,9921.0,308.2185,310.2217,308.1125,310.0772,9921.0
2021-04-05 13:00:00,321.88,322.17,320.53,320.53,5858.0,310.0002,310.2795,308.7,308.7,5858.0
2021-04-05 13:30:00,320.69,321.44,320.56,320.56,6631.0,308.8541,309.5764,308.7289,308.7289,6631.0
2021-04-05 14:00:00,320.77,321.15,320.02,320.02,11129.0,308.9312,309.2971,308.2088,308.2088,11129.0
2021-04-05 14:30:00,320.16,320.77,319.9,319.91,11990.0,308.3437,308.9312,308.0933,308.1029,11990.0
2021-04-05 15:00:00,320.1,320.69,319.6,320.41,12292.0,308.2859,308.8541,307.8043,308.5844,12292.0
2021-04-05 15:30:00,320.49,321.42,320.23,320.55,37679.0,308.6615,309.5572,308.4111,308.7193,37679.0
2021-04-06 09:30:00,321.55,322.79,318.44,319.14,9522.0,309.6824,310.8766,306.6872,307.3613,9522.0
2021-04-06 10:00:00,318.82,319.86,318.26,318.88,12139.0,307.0531,308.0547,306.5138,307.1109,12139.0
2021-04-06 10:30:00,319.21,319.41,318.6,319.18,6512.0,307.4287,307.6214,306.8412,307.3998,6512.0
2021-04-06 11:00:00,319.07,320.82,318.99,320.77,9321.0,307.2939,308.9793,307.2169,308.9312,9321.0
2021-04-06 11:30:00,320.53,321.27,320.18,321.27,5341.0,308.7,309.4127,308.3629,309.4127,5341.0
2021-04-06 12:00:00,321.46,322.8,321.02,322.12,10046.0,309.5957,310.8862,309.1719,310.2313,10046.0
2021-04-06 12:30:00,322.08,322.14,320.89,320.89,14205.0,310.1928,310.2506,309.0467,309.0467,14205.0
2021-04-06 13:00:00,320.79,320.79,319.79,319.79,5960.0,308.9504,308.9504,307.9873,307.9873,5960.0
2021-04-06 13:30:00,319.69,319.89,319.15,319.28,7682.0,307.891,308.0836,307.371,307.4962,7682.0
2021-04-06 14:00:00,319.27,319.32,318.48,318.71,9649.0,307.4865,307.5347,306.7257,306.9472,9649.0
2021-04-06 14:30:00,318.87,319.08,318.39,319.07,4931.0,307.1013,307.3035,306.639,307.2939,4931.0
2021-04-06 15:00:00,319.03,319.03,317.86,318.61,6642.0,307.2554,307.2554,306.1286,306.8509,6642.0
2021-04-06 15:30:00,318.78,318.81,317.5,318.01,29883.0,307.0146,307.0435,305.7818,306.273,29883.0
2021-04-07 09:30:00,317.72,318.19,316.09,316.09,5996.0,305.9937,306.4464,304.4239,304.4239,5996.0
2021-04-07 10:00:00,316.41,316.41,313.46,313.64,9482.0,304.7321,304.7321,301.891,302.0643,9482.0
2021-04-07 10:30:00,313.5,314.55,313.12,313.67,11748.0,301.9295,302.9407,301.5635,302.0932,11748.0
2021-04-07 11:00:00,313.49,314.12,312.47,312.48,6934.0,301.9198,302.5266,300.9375,300.9471,6934.0
2021-04-07 11:30:00,312.16,313.2,311.44,312.13,8034.0,300.6389,301.6406,299.9455,300.61,8034.0
2021-04-07 12:00:00,312.14,312.26,311.19,311.75,8379.0,300.6197,300.7352,299.7047,300.2441,8379.0
2021-04-07 12:30:00,311.44,311.83,310.78,310.78,4133.0,299.9455,300.3211,299.3099,299.3099,4133.0
2021-04-07 13:00:00,310.34,310.84,309.92,310.34,3773.0,298.8861,299.3677,298.4816,298.8861,3773.0
2021-04-07 13:30:00,310.4,310.57,309.88,310.16,5200.0,298.9439,299.1076,298.4431,298.7127,5200.0
2021-04-07 14:00:00,309.78,309.96,309.04,309.19,15051.0,298.3468,298.5201,297.6341,297.7785,15051.0
2021-04-07 14:30:00,309.19,310.0,308.83,309.25,10166.0,297.7785,298.5587,297.4318,297.8363,10166.0
2021-04-07 15:00:00,309.29,309.67,308.96,309.5,8113.0,297.8749,298.2408,297.557,298.0771,8113.0
2021-04-07 15:30:00,309.75,309.81,308.72,309.5,33056.0,298.3179,298.3757,297.3259,298.0771,33056.0
2021-04-08 09:30:00,310.01,314.43,310.01,312.55,13709.0,298.5683,302.8252,298.5683,301.0145,13709.0
2021-04-08 10:00:00,311.5,312.28,308.79,310.35,32956.0,300.0033,300.7545,297.3933,298.8957,32956.0
2021-04-08 10:30:00,310.38,310.38,309.07,309.74,10220.0,298.9246,298.9246,297.663,298.3083,10220.0
2021-04-08 11:00:00,309.75,309.89,308.51,308.51,11345.0,298.3179,298.4527,297.1236,297.1236,11345.0
2021-04-08 11:30:00,308.94,310.37,308.52,309.4,8142.0,297.5378,298.915,297.1333,297.9808,8142.0
2021-04-08 12:00:00,309.26,310.57,308.92,310.4,7545.0,297.846,299.1076,297.5185,298.9439,7545.0
2021-04-08 12:30:00,310.27,310.84,309.84,310.13,14471.0,298.8187,299.3677,298.4046,298.6839,14471.0
2021-04-08 13:00:00,310.21,311.43,309.92,311.14,29104.0,298.7609,299.9359,298.4816,299.6566,29104.0
2021-04-08 13:30:00,311.13,311.36,310.65,310.81,21238.0,299.6469,299.8685,299.1847,299.3388,21238.0
2021-04-08 14:00:00,310.81,311.51,310.64,311.07,15688.0,299.3388,300.0129,299.175,299.5892,15688.0
2021-04-08 14:30:00,311.1,311.25,310.57,310.8,17448.0,299.6181,299.7625,299.1076,299.3291,17448.0
2021-04-08 15:00:00,310.85,310.86,308.8,309.2,17306.0,299.3773,299.3869,297.4029,297.7882,17306.0
2021-04-08 15:30:00,309.2,310.27,309.2,309.7,34064.0,297.7882,298.8187,297.7882,298.2697,34064.0
2021-04-09 09:30:00,310.46,312.06,306.86,307.69,8206.0,299.0017,300.5426,295.5345,296.3339,8206.0
2021-04-09 10:00:00,307.73,308.81,307.0,308.81,3961.0,296.3724,297.4126,295.6694,297.4126,3961.0
2021-04-09 10:30:00,307.79,309.3,307.79,308.64,4286.0,296.4302,297.8845,296.4302,297.2488,4286.0
2021-04-09 11:00:00,308.88,309.39,308.11,308.42,6268.0,297.48,297.9712,296.7384,297.037,6268.0
2021-04-09 11:30:00,308.51,309.09,308.47,308.47,2014.0,297.1236,297.6822,297.0851,297.0851,2014.0
2021-04-09 12:00:00,308.81,308.97,307.63,307.77,7494.0,297.4126,297.5667,296.2761,296.411,7494.0
2021-04-09 12:30:00,307.88,308.36,307.25,308.17,4935.0,296.5169,296.9792,295.9102,296.7962,4935.0
2021-04-09 13:00:00,307.94,308.28,307.65,308.28,3444.0,296.5747,296.9021,296.2954,296.9021,3444.0
2021-04-09 13:30:00,308.31,308.88,308.31,308.44,7199.0,296.931,297.48,296.931,297.0562,7199.0
2021-04-09 14:00:00,308.61,308.94,308.07,308.07,10734.0,297.22,297.5378,296.6999,296.6999,10734.0
2021-04-09 14:30:00,308.28,308.66,307.74,308.11,8224.0,296.9021,297.2681,296.3821,296.7384,8224.0
2021-04-09 15:00:00,308.23,308.82,307.87,308.66,14512.0,296.854,297.4222,296.5073,297.2681,14512.0
2021-04-09 15:30:00,308.74,309.5,308.36,308.88,32918.0,297.3452,298.0771,296.9792,297.48,32918.0
2021-04-12 09:30:00,308.18,308.96,308.18,308.5,2724.0,296.8058,297.557,296.8058,297.114,2724.0
2021-04-12 10:00:00,308.88,309.67,308.15,309.02,10577.0,297.48,298.2408,296.7769,297.6148,10577.0
2021-04-12 10:30:00,309.49,310.28,309.27,309.81,9344.0,298.0675,298.8283,297.8556,298.3757,9344.0
2021-04-12 11:00:00,309.75,310.32,309.22,310.31,13087.0,298.3179,298.8668,297.8074,298.8572,13087.0
2021-04-12 11:30:00,310.01,310.61,309.74,310.17,4519.0,298.5683,299.1461,298.3083,298.7224,4519.0
2021-04-12 12:00:00,310.13,310.99,310.0,310.51,7536.0,298.6839,299.5121,298.5587,299.0498,7536.0
2021-04-12 12:30:00,310.42,311.17,310.42,311.01,5820.0,298.9632,299.6855,298.9632,299.5314,5820.0
2021-04-12 13:00:00,311.17,311.17,310.08,310.68,6174.0,299.6855,299.6855,298.6357,299.2136,6174.0
2021-04-12 13:30:00,310.53,311.27,310.53,311.15,7126.0,299.0691,299.7818,299.0691,299.6662,7126.0
2021-04-12 14:00:00,311.56,312.51,311.38,311.8,6179.0,300.0611,300.976,299.8877,300.2922,6179.0
2021-04-12 14:30:00,311.84,311.84,310.63,311.01,8004.0,300.3307,300.3307,299.1654,299.5314,8004.0
2021-04-12 15:00:00,311.01,311.1,310.49,310.65,6989.0,299.5314,299.6181,299.0306,299.1847,6989.0
2021-04-12 15:30:00,310.54,311.29,310.18,311.26,27925.0,299.0787,299.801,298.732,299.7722,27925.0
2021-04-13 09:30:00,311.67,312.65,311.06,311.87,29046.0,300.167,301.1108,299.5795,300.3596,29046.0
2021-04-13 10:00:00,311.96,314.12,311.96,313.69,31382.0,300.4463,302.5266,300.4463,302.1125,31382.0
2021-04-13 10:30:00,313.84,314.0,311.9,312.29,16990.0,302.2569,302.411,300.3885,300.7641,16990.0
2021-04-13 11:00:00,312.27,312.27,310.55,310.7,5700.0,300.7449,300.7449,299.0884,299.2328,5700.0
2021-04-13 11:30:00,310.93,312.67,310.93,312.66,3671.0,299.4543,301.1301,299.4543,301.1205,3671.0
2021-04-13 12:00:00,312.5,312.72,311.41,312.0,5512.0,300.9664,301.1783,299.9166,300.4848,5512.0
2021-04-13 12:30:00,311.44,312.27,310.9,311.36,4331.0,299.9455,300.7449,299.4254,299.8685,4331.0
2021-04-13 13:00:00,311.12,312.2,310.96,311.99,3885.0,299.6373,300.6775,299.4832,300.4752,3885.0
2021-04-13 13:30:00,311.96,312.24,311.87,312.0,3054.0,300.4463,300.716,300.3596,300.4848,3054.0
2021-04-13 14:00:00,311.99,312.39,311.72,312.02,4868.0,300.4752,300.8604,300.2152,300.5041,4868.0
2021-04-13 14:30:00,312.04,312.79,311.66,311.94,6621.0,300.5234,301.2457,300.1574,300.4271,6621.0
2021-04-13 15:00:00,311.7,312.32,311.48,311.5,8012.0,300.1959,300.793,299.984,300.0033,8012.0
2021-04-13 15:30:00,311.53,311.72,311.09,311.72,23559.0,300.0322,300.2152,299.6084,300.2152,23559.0
2021-04-14 09:30:00,311.5,312.54,311.11,312.05,24176.0,300.0033,301.0049,299.6277,300.533,24176.0
2021-04-14 10:00:00,312.0,313.28,311.63,311.64,6200.0,300.4848,301.7176,300.1285,300.1381,6200.0
2021-04-14 10:30:00,311.72,311.9,311.21,311.21,14889.0,300.2152,300.3885,299.724,299.724,14889.0
2021-04-14 11:00:00,311.5,312.18,310.58,310.88,17382.0,300.0033,300.6582,299.1172,299.4062,17382.0
2021-04-14 11:30:00,310.96,311.66,310.92,311.66,2282.0,299.4832,300.1574,299.4447,300.1574,2282.0
2021-04-14 12:00:00,311.71,312.09,311.25,311.43,6774.0,300.2055,300.5715,299.7625,299.9359,6774.0
2021-04-14 12:30:00,311.4,312.62,311.35,312.01,9005.0,299.907,301.082,299.8588,300.4945,9005.0
2021-04-14 13:00:00,312.0,312.8,311.83,312.22,16360.0,300.4848,301.2553,300.3211,300.6967,16360.0
2021-04-14 13:30:00,312.19,312.59,311.19,311.19,23115.0,300.6678,301.0531,299.7047,299.7047,23115.0
2021-04-14 14:00:00,311.05,311.56,310.54,310.76,8057.0,299.5699,300.0611,299.0787,299.2906,8057.0
2021-04-14 14:30:00,310.71,310.71,309.37,309.37,6691.0,299.2424,299.2424,297.9519,297.9519,6691.0
2021-04-14 15:00:00,309.37,310.61,309.37,310.61,9515.0,297.9519,299.1461,297.9519,299.1461,9515.0
2021-04-14 15:30:00,310.59,310.82,308.67,309.36,56218.0,299.1269,299.3484,297.2777,297.9423,56218.0
2021-04-15 09:30:00,311.6,313.74,310.0,312.63,33068.0,300.0996,302.1606,298.5587,301.0916,33068.0
2021-04-15 10:00:00,312.57,313.28,312.4,312.57,20120.0,301.0338,301.7176,300.8701,301.0338,20120.0
2021-04-15 10:30:00,312.6,314.35,312.6,313.93,27242.0,301.0627,302.7481,301.0627,302.3436,27242.0
2021-04-15 11:00:00,313.79,314.74,313.39,313.71,18433.0,302.2088,303.1237,301.8235,302.1317,18433.0
2021-04-15 11:30:00,313.9,314.27,313.19,314.12,9728.0,302.3147,302.6711,301.6309,302.5266,9728.0
2021-04-15 12:00:00,314.01,314.53,313.89,314.08,7504.0,302.4207,302.9215,302.3051,302.4881,7504.0
2021-04-15 12:30:00,314.11,314.42,313.74,314.3,21239.0,302.517,302.8155,302.1606,302.7,21239.0
2021-04-15 13:00:00,314.01,315.44,313.95,315.33,9458.0,302.4207,303.7979,302.3629,303.6919,9458.0
2021-04-15 13:30:00,315.36,315.76,314.65,314.69,7473.0,303.7208,304.1061,303.037,303.0756,7473.0
2021-04-15 14:00:00,314.71,314.75,313.54,313.76,6929.0,303.0948,303.1333,301.968,302.1799,6929.0
2021-04-15 14:30:00,313.42,313.99,313.33,313.99,3971.0,301.8524,302.4014,301.7658,302.4014,3971.0
2021-04-15 15:00:00,313.97,314.33,313.25,313.92,6473.0,302.3821,302.7288,301.6887,302.334,6473.0
2021-04-15 15:30:00,313.98,315.73,313.98,315.19,34111.0,302.3918,304.0772,302.3918,303.5571,34111.0
2021-04-16 09:30:00,316.17,318.29,316.17,318.29,5205.0,304.5009,306.5427,304.5009,306.5427,5205.0
2021-04-16 10:00:00,318.83,318.96,317.37,317.63,5666.0,307.0628,307.188,305.6566,305.907,5666.0
2021-04-16 10:30:00,317.47,317.51,315.6,316.82,7059.0,305.753,305.7915,303.952,305.1269,7059.0
2021-04-16 11:00:00,316.65,317.3,316.36,317.3,6999.0,304.9632,305.5892,304.6839,305.5892,6999.0
2021-04-16 11:30:00,317.36,318.54,317.36,318.47,6263.0,305.647,306.7835,305.647,306.716,6263.0
2021-04-16 12:00:00,318.86,319.36,318.82,318.9,3208.0,307.0917,307.5732,307.0531,307.1302,3208.0
2021-04-16 12:30:00,319.07,319.73,318.91,319.11,3400.0,307.2939,307.9295,307.1398,307.3324,3400.0
2021-04-16 13:00:00,319.01,319.62,318.95,319.54,3994.0,307.2361,307.8236,307.1783,307.7466,3994.0
2021-04-16 13:30:00,319.73,320.16,319.52,319.53,4653.0,307.9295,308.3437,307.7273,307.7369,4653.0
2021-04-16 14:00:00,319.59,320.55,319.59,320.46,5331.0,307.7947,308.7193,307.7947,308.6326,5331.0
2021-04-16 14:30:00,320.61,320.78,319.99,319.99,6011.0,308.7771,308.9408,308.1799,308.1799,6011.0
2021-04-16 15:00:00,319.88,319.89,319.04,319.23,6010.0,308.074,308.0836,307.265,307.448,6010.0
2021-04-16 15:30:00,319.32,320.43,319.32,319.58,24336.0,307.5347,308.6037,307.5347,307.7851,24336.0
2021-04-19 09:30:00,320.0,320.05,317.63,318.17,3616.0,308.1896,308.2377,305.907,306.4271,3616.0
2021-04-19 10:00:00,318.17,319.73,317.87,319.49,5696.0,306.4271,307.9295,306.1382,307.6984,5696.0
2021-04-19 10:30:00,319.22,319.54,317.79,319.01,3678.0,307.4384,307.7466,306.0611,307.2361,3678.0
2021-04-19 11:00:00,318.73,319.43,318.22,318.96,6665.0,306.9665,307.6406,306.4753,307.188,6665.0
2021-04-19 11:30:00,318.42,319.13,318.21,319.13,3669.0,306.6679,307.3517,306.4656,307.3517,3669.0
2021-04-19 12:00:00,318.94,319.1,316.87,316.88,3102.0,307.1687,307.3228,305.1751,305.1847,3102.0
2021-04-19 12:30:00,316.81,317.6,316.37,317.6,2382.0,305.1173,305.8782,304.6936,305.8782,2382.0
2021-04-19 13:00:00,317.68,318.13,317.25,318.03,2404.0,305.9552,306.3886,305.5411,306.2923,2404.0
2021-04-19 13:30:00,317.98,318.55,317.06,317.75,7833.0,306.2441,306.7931,305.3581,306.0226,7833.0
2021-04-19 14:00:00,317.91,319.28,317.79,319.28,3500.0,306.1767,307.4962,306.0611,307.4962,3500.0
2021-04-19 14:30:00,318.96,319.4,317.97,318.85,5416.0,307.188,307.6117,306.2345,307.082,5416.0
2021-04-19 15:00:00,318.94,319.01,318.35,318.59,4126.0,307.1687,307.2361,306.6005,306.8316,4126.0
2021-04-19 15:30:00,318.69,318.69,316.78,317.35,31310.0,306.9279,306.9279,305.0884,305.6374,31310.0
2021-04-20 09:30:00,316.92,321.81,316.92,321.43,7584.0,305.2233,309.9328,305.2233,309.5668,7584.0
2021-04-20 10:00:00,321.47,321.89,320.21,320.21,4691.0,309.6053,310.0098,308.3918,308.3918,4691.0
2021-04-20 10:30:00,320.21,320.94,320.13,320.92,3065.0,308.3918,309.0949,308.3148,309.0756,3065.0
2021-04-20 11:00:00,320.35,320.39,319.12,320.04,5709.0,308.5267,308.5652,307.3421,308.2281,5709.0
2021-04-20 11:30:00,320.03,320.03,318.65,318.65,4710.0,308.2185,308.2185,306.8894,306.8894,4710.0
2021-04-20 12:00:00,318.62,318.92,318.46,318.64,4858.0,306.8605,307.1494,306.7064,306.8798,4858.0
2021-04-20 12:30:00,318.45,318.45,317.67,318.17,3153.0,306.6968,306.6968,305.9456,306.4271,3153.0
2021-04-20 13:00:00,318.03,318.03,317.18,317.51,2282.0,306.2923,306.2923,305.4737,305.7915,2282.0
2021-04-20 13:30:00,317.35,317.56,317.14,317.56,2495.0,305.6374,305.8396,305.4351,305.8396,2495.0
2021-04-20 14:00:00,317.53,317.7,317.34,317.51,1793.0,305.8107,305.9745,305.6278,305.7915,1793.0
2021-04-20 14:30:00,317.28,319.52,317.28,318.87,33062.0,305.57,307.7273,305.57,307.1013,33062.0
2021-04-20 15:00:00,318.81,319.13,318.14,318.85,3245.0,307.0435,307.3517,306.3982,307.082,3245.0
2021-04-20 15:30:00,318.76,319.12,318.05,318.86,30854.0,306.9953,307.3421,306.3115,307.0917,30854.0
2021-04-21 09:30:00,320.0,322.79,320.0,322.33,6443.0,308.1896,310.8766,308.1896,310.4336,6443.0
2021-04-21 10:00:00,322.78,323.92,321.92,322.07,5857.0,310.867,311.9649,310.0387,310.1832,5857.0
2021-04-21 10:30:00,322.63,323.7,322.35,323.7,5825.0,310.7225,311.753,310.4528,311.753,5825.0
2021-04-21 11:00:00,323.49,324.3,323.34,323.69,6773.0,311.5508,312.3309,311.4063,311.7434,6773.0
2021-04-21 11:30:00,323.39,324.3,323.13,323.85,3959.0,311.4545,312.3309,311.2041,311.8975,3959.0
2021-04-21 12:00:00,323.75,323.75,322.93,322.94,4718.0,311.8012,311.8012,311.0114,311.0211,4718.0
2021-04-21 12:30:00,322.87,322.88,321.73,322.57,4149.0,310.9537,310.9633,309.8557,310.6647,4149.0
2021-04-21 13:00:00,322.35,323.0,322.35,323.0,2468.0,310.4528,311.0789,310.4528,311.0789,2468.0
2021-04-21 13:30:00,323.1,323.18,322.73,322.87,4060.0,311.1752,311.2522,310.8188,310.9537,4060.0
2021-04-21 14:00:00,323.02,323.19,322.1,322.25,5132.0,311.0981,311.2618,310.2121,310.3565,5132.0
2021-04-21 14:30:00,322.33,322.37,321.53,321.69,2422.0,310.4336,310.4721,309.6631,309.8172,2422.0
2021-04-21 15:00:00,321.74,321.99,321.65,321.86,4867.0,309.8654,310.1061,309.7787,309.9809,4867.0
2021-04-21 15:30:00,321.9,322.25,321.41,321.75,24523.0,310.0195,310.3565,309.5475,309.875,24523.0
2021-04-22 09:30:00,320.0,321.2,316.99,319.97,16650.0,308.1896,309.3453,305.2907,308.1607,16650.0
2021-04-22 10:00:00,319.49,320.52,319.17,320.16,5943.0,307.6984,308.6904,307.3902,308.3437,5943.0
2021-04-22 10:30:00,320.36,321.86,319.97,321.86,6019.0,308.5363,309.9809,308.1607,309.9809,6019.0
2021-04-22 11:00:00,322.17,323.07,321.98,323.07,6967.0,310.2795,311.1463,310.0965,311.1463,6967.0
2021-04-22 11:30:00,322.57,323.09,322.09,322.56,6750.0,310.6647,311.1655,310.2024,310.6551,6750.0
2021-04-22 12:00:00,322.59,323.87,322.56,322.73,3925.0,310.684,311.9167,310.6551,310.8188,3925.0
2021-04-22 12:30:00,322.91,324.44,322.29,324.44,16455.0,310.9922,312.4657,310.3951,312.4657,16455.0
2021-04-22 13:00:00,324.13,324.71,322.9,323.62,6782.0,312.1672,312.7257,310.9825,311.676,6782.0
2021-04-22 13:30:00,323.25,323.54,320.54,321.07,5601.0,311.3196,311.5989,308.7096,309.2201,5601.0
2021-04-22 14:00:00,321.3,323.43,320.32,322.93,13569.0,309.4416,311.493,308.4978,311.0114,13569.0
2021-04-22 14:30:00,322.9,324.08,322.69,323.78,7957.0,310.9825,312.119,310.7803,311.8301,7957.0
2021-04-22 15:00:00,323.96,324.35,323.57,324.0,10159.0,312.0034,312.379,311.6278,312.0419,10159.0
2021-04-22 15:30:00,324.07,324.65,323.5,323.8,25865.0,312.1094,312.668,311.5604,311.8493,25865.0
2021-04-23 09:30:00,323.73,325.0,322.43,323.92,13181.0,311.7819,313.005,310.5299,311.9649,13181.0
2021-04-23 10:00:00,323.7,323.7,318.83,318.92,7216.0,311.753,311.753,307.0628,307.1494,7216.0
2021-04-23 10:30:00,319.05,320.06,318.15,319.63,10463.0,307.2746,308.2474,306.4079,307.8332,10463.0
2021-04-23 11:00:00,319.97,344.99,319.19,342.9,224190.0,308.1607,332.2573,307.4095,330.2444,224190.0
2021-04-23 11:30:00,341.93,356.95,341.11,356.33,197528.0,329.3102,343.7758,328.5205,343.1787,197528.0
2021-04-23 12:00:00,356.95,365.77,355.9,364.81,142540.0,343.7758,352.2703,342.7646,351.3458,142540.0
2021-04-23 12:30:00,364.85,365.16,356.55,359.47,81651.0,351.3843,351.6828,343.3906,346.2028,81651.0
2021-04-23 13:00:00,359.06,362.51,354.34,355.68,74430.0,345.808,349.1306,341.2622,342.5527,74430.0
2021-04-23 13:30:00,355.58,355.68,347.5,349.94,75565.0,342.4564,342.5527,334.6746,337.0246,75565.0
2021-04-23 14:00:00,349.96,351.85,349.47,350.48,49576.0,337.0438,338.8641,336.5719,337.5446,49576.0
2021-04-23 14:30:00,350.34,351.95,347.87,348.49,33316.0,337.4098,338.9604,335.031,335.6281,33316.0
2021-04-23 15:00:00,348.71,351.31,348.11,348.61,26336.0,335.84,338.344,335.2621,335.7437,26336.0
2021-04-23 15:30:00,348.76,350.59,346.28,347.11,99343.0,335.8881,337.6506,333.4996,334.299,99343.0
2021-04-26 09:30:00,347.79,349.98,340.3,341.44,19422.0,334.9539,337.0631,327.7404,328.8383,19422.0
2021-04-26 10:00:00,341.49,341.49,338.09,338.5,15099.0,328.8864,328.8864,325.6119,326.0068,15099.0
2021-04-26 10:30:00,338.55,340.67,338.37,339.63,14463.0,326.0549,328.0967,325.8816,327.0951,14463.0
2021-04-26 11:00:00,339.23,340.36,336.68,337.22,10988.0,326.7098,327.7981,324.254,324.774,10988.0
2021-04-26 11:30:00,337.01,338.97,336.84,338.37,13301.0,324.5718,326.4594,324.4081,325.8816,13301.0
2021-04-26 12:00:00,337.62,338.32,335.21,336.4,14234.0,325.1593,325.8334,322.8382,323.9843,14234.0
2021-04-26 12:30:00,336.37,337.11,335.73,336.33,12155.0,323.9554,324.6681,323.339,323.9169,12155.0
2021-04-26 13:00:00,336.93,336.93,335.1,335.99,13537.0,324.4947,324.4947,322.7323,323.5894,13537.0
2021-04-26 13:30:00,336.06,336.65,336.02,336.42,9589.0,323.6568,324.2251,323.6183,324.0036,9589.0
2021-04-26 14:00:00,336.42,337.58,335.12,337.58,17816.0,324.0036,325.1207,322.7515,325.1207,17816.0
2021-04-26 14:30:00,337.31,338.63,337.25,337.8,26468.0,324.8607,326.132,324.8029,325.3326,26468.0
2021-04-26 15:00:00,337.74,338.95,337.66,337.85,24182.0,325.2748,326.4402,325.1978,325.3808,24182.0
2021-04-26 15:30:00,337.6,338.27,336.57,336.9,75262.0,325.14,325.7853,324.148,324.4658,75262.0
2021-04-27 09:30:00,336.8,338.79,332.85,332.85,7999.0,324.3695,326.2861,320.5653,320.5653,7999.0
2021-04-27 10:00:00,332.81,333.95,332.25,332.65,14215.0,320.5268,321.6247,319.9875,320.3727,14215.0
2021-04-27 10:30:00,332.6,336.12,332.39,334.69,8732.0,320.3245,323.7146,320.1223,322.3374,8732.0
2021-04-27 11:00:00,334.76,337.55,334.61,337.08,8309.0,322.4048,325.0919,322.2604,324.6392,8309.0
2021-04-27 11:30:00,337.28,337.81,336.52,337.39,3253.0,324.8318,325.3423,324.0999,324.9378,3253.0
2021-04-27 12:00:00,337.38,338.3,337.34,337.73,4114.0,324.9281,325.8142,324.8896,325.2652,4114.0
2021-04-27 12:30:00,338.27,340.7,338.27,339.72,10080.0,325.7853,328.1256,325.7853,327.1818,10080.0
2021-04-27 13:00:00,339.59,340.47,339.58,340.21,5027.0,327.0566,327.9041,327.0469,327.6537,5027.0
2021-04-27 13:30:00,340.35,340.83,340.09,340.7,4245.0,327.7885,328.2508,327.5381,328.1256,4245.0
2021-04-27 14:00:00,340.57,340.78,340.1,340.41,5115.0,328.0004,328.2026,327.5477,327.8463,5115.0
2021-04-27 14:30:00,340.16,340.94,340.16,340.54,7281.0,327.6055,328.3567,327.6055,327.9715,7281.0
2021-04-27 15:00:00,340.07,341.09,339.76,341.0,12185.0,327.5188,328.5012,327.2203,328.4145,12185.0
2021-04-27 15:30:00,341.07,342.59,340.88,342.16,58990.0,328.4819,329.9458,328.2989,329.5317,58990.0
2021-04-28 09:30:00,342.93,342.93,339.07,340.24,4351.0,330.2733,330.2733,326.5558,327.6826,4351.0
2021-04-28 10:00:00,341.35,341.36,337.77,337.77,6727.0,328.7516,328.7612,325.3037,325.3037,6727.0
2021-04-28 10:30:00,337.96,339.99,337.75,339.61,4384.0,325.4867,327.4418,325.2845,327.0758,4384.0
2021-04-28 11:00:00,339.67,339.96,338.5,338.55,7214.0,327.1336,327.4129,326.0068,326.0549,7214.0
2021-04-28 11:30:00,338.55,338.57,337.65,338.31,9492.0,326.0549,326.0742,325.1882,325.8238,9492.0
2021-04-28 12:00:00,337.9,338.1,337.32,337.73,4272.0,325.4289,325.6216,324.8703,325.2652,4272.0
2021-04-28 12:30:00,337.68,337.68,337.1,337.31,2292.0,325.2171,325.2171,324.6585,324.8607,2292.0
2021-04-28 13:00:00,337.36,337.36,336.47,336.66,5082.0,324.9089,324.9089,324.0517,324.2347,5082.0
2021-04-28 13:30:00,336.58,336.85,335.76,336.29,6227.0,324.1577,324.4177,323.3679,323.8784,6227.0
2021-04-28 14:00:00,336.56,337.59,335.72,336.16,6842.0,324.1384,325.1304,323.3294,323.7532,6842.0
2021-04-28 14:30:00,336.07,337.28,335.99,336.47,9367.0,323.6665,324.8318,323.5894,324.0517,9367.0
2021-04-28 15:00:00,336.4,336.82,335.37,336.04,13421.0,323.9843,324.3888,322.9923,323.6376,13421.0
2021-04-28 15:30:00,336.16,336.67,335.67,336.39,37348.0,323.7532,324.2443,323.2812,323.9747,37348.0
2021-04-29 09:30:00,337.79,338.6,336.16,336.16,2627.0,325.323,326.1031,323.7532,323.7532,2627.0
2021-04-29 10:00:00,335.93,337.14,334.47,337.0,3125.0,323.5316,324.697,322.1255,324.5621,3125.0
2021-04-29 10:30:00,337.19,338.89,337.19,338.89,7350.0,324.7451,326.3824,324.7451,326.3824,7350.0
2021-04-29 11:00:00,339.17,341.05,339.0,339.0,8066.0,326.6521,328.4627,326.4883,326.4883,8066.0
2021-04-29 11:30:00,338.55,338.9,337.77,337.77,4813.0,326.0549,326.392,325.3037,325.3037,4813.0
2021-04-29 12:00:00,337.8,338.51,337.65,338.36,3726.0,325.3326,326.0164,325.1882,325.872,3726.0
2021-04-29 12:30:00,338.44,339.29,337.97,339.08,8959.0,325.949,326.7676,325.4963,326.5654,8959.0
2021-04-29 13:00:00,339.31,340.8,339.17,339.75,5993.0,326.7869,328.2219,326.6521,327.2107,5993.0
2021-04-29 13:30:00,340.03,340.19,337.69,339.46,5308.0,327.4803,327.6344,325.2267,326.9314,5308.0
2021-04-29 14:00:00,339.46,340.1,339.18,339.35,2779.0,326.9314,327.5477,326.6617,326.8254,2779.0
2021-04-29 14:30:00,339.63,340.61,339.49,340.41,4925.0,327.0951,328.0389,326.9603,327.8463,4925.0
2021-04-29 15:00:00,340.67,341.24,340.56,340.71,3208.0,328.0967,328.6457,327.9908,328.1352,3208.0
2021-04-29 15:30:00,340.68,341.73,340.08,340.99,16344.0,328.1063,329.1176,327.5285,328.4049,16344.0
2021-04-30 09:30:00,341.31,344.42,337.54,337.54,7461.0,328.7131,331.7083,325.0822,325.0822,7461.0
2021-04-30 10:00:00,337.53,339.06,336.85,338.25,6018.0,325.0726,326.5461,324.4177,325.766,6018.0
2021-04-30 10:30:00,337.9,338.12,335.74,337.07,3471.0,325.4289,325.6408,323.3487,324.6296,3471.0
2021-04-30 11:00:00,336.36,338.03,336.35,337.36,2718.0,323.9458,325.5541,323.9361,324.9089,2718.0
2021-04-30 11:30:00,337.42,337.91,336.53,336.54,3318.0,324.9666,325.4386,324.1095,324.1191,3318.0
2021-04-30 12:00:00,336.76,338.28,336.7,337.54,7805.0,324.331,325.7949,324.2732,325.0822,7805.0
2021-04-30 12:30:00,337.79,337.84,337.35,337.7,2993.0,325.323,325.3711,324.8992,325.2363,2993.0
2021-04-30 13:00:00,337.32,337.33,335.62,336.1,5339.0,324.8703,324.88,323.2331,323.6954,5339.0
2021-04-30 13:30:00,336.08,336.08,335.15,335.51,6341.0,323.6761,323.6761,322.7804,323.1271,6341.0
2021-04-30 14:00:00,335.52,337.71,335.52,337.71,5687.0,323.1368,325.2459,323.1368,325.2459,5687.0
2021-04-30 14:30:00,337.52,337.52,335.87,336.06,6147.0,325.063,325.063,323.4739,323.6568,6147.0
2021-04-30 15:00:00,336.07,336.16,334.8,335.64,15370.0,323.6665,323.7532,322.4433,323.2523,15370.0
2021-04-30 15:30:00,335.72,336.26,334.75,336.26,44956.0,323.3294,323.8495,322.3952,323.8495,44956.0
2021-05-03 09:30:00,336.97,338.9,335.18,335.68,11171.0,324.5333,326.392,322.8093,323.2909,11171.0
2021-05-03 10:00:00,334.8,340.67,334.8,340.37,4174.0,322.4433,328.0967,322.4433,327.8078,4174.0
2021-05-03 10:30:00,340.61,341.89,340.61,340.66,6295.0,328.0389,329.2717,328.0389,328.0871,6295.0
2021-05-03 11:00:00,341.54,342.24,340.74,341.98,3950.0,328.9346,329.6088,328.1641,329.3584,3950.0
2021-05-03 11:30:00,342.07,343.27,342.07,342.83,4479.0,329.445,330.6007,329.445,330.177,4479.0
2021-05-03 12:00:00,343.31,343.6,342.26,342.97,3351.0,330.6393,330.9186,329.628,330.3118,3351.0
2021-05-03 12:30:00,342.98,344.6,342.83,344.6,4290.0,330.3214,331.8817,330.177,331.8817,4290.0
2021-05-03 13:00:00,344.64,344.68,343.75,343.75,4247.0,331.9202,331.9587,331.063,331.063,4247.0
2021-05-03 13:30:00,343.48,344.14,342.81,343.16,5055.0,330.803,331.4386,330.1577,330.4948,5055.0
2021-05-03 14:00:00,342.73,343.27,342.42,342.98,2502.0,330.0807,330.6007,329.7821,330.3214,2502.0
2021-05-03 14:30:00,343.3,343.65,342.97,343.16,5632.0,330.6296,330.9667,330.3118,330.4948,5632.0
2021-05-03 15:00:00,343.29,343.94,343.01,343.63,4479.0,330.62,331.246,330.3503,330.9475,4479.0
2021-05-03 15:30:00,343.7,343.77,342.05,342.07,23608.0,331.0149,331.0823,329.4258,329.445,23608.0
2021-05-04 09:30:00,339.97,341.46,337.7,341.24,1230.0,327.4225,328.8575,325.2363,328.6457,1230.0
2021-05-04 10:00:00,342.69,343.93,341.8,342.99,5698.0,330.0421,331.2364,329.185,330.3311,5698.0
2021-05-04 10:30:00,343.19,343.42,341.98,343.4,4308.0,330.5237,330.7452,329.3584,330.7259,4308.0
2021-05-04 11:00:00,343.1,344.61,343.09,344.16,3784.0,330.437,331.8913,330.4274,331.4579,3784.0
2021-05-04 11:30:00,344.02,345.43,344.02,344.4,8962.0,331.3231,332.681,331.3231,331.689,8962.0
2021-05-04 12:00:00,344.64,345.29,343.74,344.09,7143.0,331.9202,332.5462,331.0534,331.3905,7143.0
2021-05-04 12:30:00,343.91,345.24,343.91,345.2,5518.0,331.2171,332.498,331.2171,332.4595,5518.0
2021-05-04 13:00:00,345.19,346.04,345.18,345.69,6050.0,332.4499,333.2685,332.4402,332.9314,6050.0
2021-05-04 13:30:00,345.61,345.79,344.66,345.59,6390.0,332.8544,333.0277,331.9394,332.8351,6390.0
2021-05-04 14:00:00,345.59,345.8,343.5,343.5,6044.0,332.8351,333.0374,330.8223,330.8223,6044.0
2021-05-04 14:30:00,343.61,344.07,343.0,343.65,4180.0,330.9282,331.3712,330.3407,330.9667,4180.0
2021-05-04 15:00:00,343.27,345.84,343.11,345.37,18001.0,330.6007,333.0759,330.4466,332.6232,18001.0
2021-05-04 15:30:00,345.5,345.86,344.28,345.03,28099.0,332.7484,333.0951,331.5735,332.2958,28099.0
2021-05-05 09:30:00,345.45,345.45,340.42,341.05,7151.0,332.7003,332.7003,327.8559,328.4627,7151.0
2021-05-05 10:00:00,340.26,340.66,337.93,337.94,2893.0,327.7018,328.0871,325.4578,325.4675,2893.0
2021-05-05 10:30:00,337.42,339.23,337.42,338.16,7245.0,324.9666,326.7098,324.9666,325.6793,7245.0
2021-05-05 11:00:00,338.25,339.55,338.09,338.09,5670.0,325.766,327.018,325.6119,325.6119,5670.0
2021-05-05 11:30:00,338.43,341.18,338.43,340.44,5042.0,325.9394,328.5879,325.9394,327.8752,5042.0
2021-05-05 12:00:00,340.45,340.93,339.26,339.39,3510.0,327.8848,328.3471,326.7387,326.8639,3510.0
2021-05-05 12:30:00,339.61,340.77,338.98,339.91,5450.0,327.0758,328.193,326.4691,327.3647,5450.0
2021-05-05 13:00:00,340.1,340.22,339.03,339.03,2436.0,327.5477,327.6633,326.5172,326.5172,2436.0
2021-05-05 13:30:00,339.06,339.55,337.78,339.01,8479.0,326.5461,327.018,325.3134,326.498,8479.0
2021-05-05 14:00:00,339.19,339.41,337.16,337.49,7500.0,326.6713,326.8832,324.7162,325.0341,7500.0
2021-05-05 14:30:00,337.4,338.9,336.67,338.35,10185.0,324.9474,326.392,324.2443,325.8623,10185.0
2021-05-05 15:00:00,338.07,339.54,337.72,338.63,8396.0,325.5927,327.0084,325.2556,326.132,8396.0
2021-05-05 15:30:00,338.6,338.97,336.25,336.28,49154.0,326.1031,326.4594,323.8398,323.8687,49154.0
2021-05-06 09:30:00,336.7,339.91,336.7,339.91,1768.0,324.2732,327.3647,324.2732,327.3647,1768.0
2021-05-06 10:00:00,338.99,338.99,335.8,335.8,9497.0,326.4787,326.4787,323.4064,323.4064,9497.0
2021-05-06 10:30:00,335.53,336.51,334.59,336.06,4953.0,323.1464,324.0902,322.2411,323.6568,4953.0
2021-05-06 11:00:00,335.66,336.1,334.7,335.93,8933.0,323.2716,323.6954,322.347,323.5316,8933.0
2021-05-06 11:30:00,336.09,337.11,335.97,335.97,2715.0,323.6857,324.6681,323.5702,323.5702,2715.0
2021-05-06 12:00:00,336.0,337.69,335.86,337.68,1290.0,323.5991,325.2267,323.4642,325.2171,1290.0
2021-05-06 12:30:00,337.2,337.36,336.8,336.98,1667.0,324.7548,324.9089,324.3695,324.5429,1667.0
2021-05-06 13:00:00,336.97,336.97,336.12,336.49,1248.0,324.5333,324.5333,323.7146,324.071,1248.0
2021-05-06 13:30:00,335.72,337.38,335.25,336.0,7116.0,323.3294,324.9281,322.8767,323.5991,7116.0
2021-05-06 14:00:00,336.19,336.5,334.92,336.28,3750.0,323.782,324.0806,322.5589,323.8687,3750.0
2021-05-06 14:30:00,335.7,335.83,335.25,335.42,2839.0,323.3101,323.4353,322.8767,323.0405,2839.0
2021-05-06 15:00:00,335.57,336.55,335.4,336.54,2148.0,323.1849,324.1288,323.0212,324.1191,2148.0
2021-05-06 15:30:00,336.79,338.46,336.16,338.46,17703.0,324.3599,325.9683,323.7532,325.9683,17703.0
2021-05-07 09:30:00,340.02,341.07,337.63,337.8,6877.0,327.4707,328.4819,325.1689,325.3326,6877.0
2021-05-07 10:00:00,338.27,339.6,337.7,339.27,3949.0,325.7853,327.0662,325.2363,326.7484,3949.0
2021-05-07 10:30:00,339.96,340.27,337.01,337.39,6529.0,327.4129,327.7115,324.5718,324.9378,6529.0
2021-05-07 11:00:00,337.52,340.11,337.52,338.94,3798.0,325.063,327.5574,325.063,326.4305,3798.0
2021-05-07 11:30:00,339.35,339.57,338.01,338.02,4505.0,326.8254,327.0373,325.5349,325.5445,4505.0
2021-05-07 12:00:00,337.77,338.08,337.25,337.25,3702.0,325.3037,325.6023,324.8029,324.8029,3702.0
2021-05-07 12:30:00,337.01,337.01,335.57,335.88,4509.0,324.5718,324.5718,323.1849,323.4835,4509.0
2021-05-07 13:00:00,335.7,335.8,334.05,334.9,6284.0,323.3101,323.4064,321.721,322.5397,6284.0
2021-05-07 13:30:00,335.29,336.47,335.29,335.76,3800.0,322.9153,324.0517,322.9153,323.3679,3800.0
2021-05-07 14:00:00,335.78,336.18,335.33,336.18,2854.0,323.3872,323.7724,322.9538,323.7724,2854.0
2021-05-07 14:30:00,336.47,336.77,335.62,335.62,3456.0,324.0517,324.3406,323.2331,323.2331,3456.0
2021-05-07 15:00:00,335.88,337.12,335.78,336.8,4885.0,323.4835,324.6777,323.3872,324.3695,4885.0
2021-05-07 15:30:00,336.7,337.62,335.96,337.1,31638.0,324.2732,325.1593,323.5605,324.6585,31638.0
2021-05-10 09:30:00,338.11,341.0,338.11,341.0,3551.0,325.6312,328.4145,325.6312,328.4145,3551.0
2021-05-10 10:00:00,341.26,341.26,339.76,340.37,2956.0,328.6649,328.6649,327.2203,327.8078,2956.0
2021-05-10 10:30:00,340.38,341.6,340.09,340.55,4094.0,327.8174,328.9924,327.5381,327.9811,4094.0
2021-05-10 11:00:00,340.41,341.2,339.61,340.4,1910.0,327.8463,328.6071,327.0758,327.8367,1910.0
2021-05-10 11:30:00,340.54,340.69,340.21,340.45,1309.0,327.9715,328.116,327.6537,327.8848,1309.0
2021-05-10 12:00:00,340.19,340.65,339.53,339.53,1991.0,327.6344,328.0774,326.9988,326.9988,1991.0
2021-05-10 12:30:00,339.86,340.31,339.86,340.26,2053.0,327.3166,327.75,327.3166,327.7018,2053.0
2021-05-10 13:00:00,340.07,340.12,339.18,339.18,1982.0,327.5188,327.567,326.6617,326.6617,1982.0
2021-05-10 13:30:00,339.32,340.57,338.96,340.06,3199.0,326.7965,328.0004,326.4498,327.5092,3199.0
2021-05-10 14:00:00,339.19,339.24,338.03,338.04,3452.0,326.6713,326.7195,325.5541,325.5638,3452.0
2021-05-10 14:30:00,337.53,337.77,335.73,337.0,17006.0,325.0726,325.3037,323.339,324.5621,17006.0
2021-05-10 15:00:00,336.78,336.81,335.53,335.96,3050.0,324.3503,324.3792,323.1464,323.5605,3050.0
2021-05-10 15:30:00,335.72,337.51,335.1,335.11,25497.0,323.3294,325.0533,322.7323,322.7419,25497.0
2021-05-11 09:30:00,331.69,332.51,327.99,330.81,6537.0,319.4481,320.2379,315.8847,318.6006,6537.0
2021-05-11 10:00:00,330.96,332.45,330.42,330.76,3533.0,318.7451,320.1801,318.225,318.5525,3533.0
2021-05-11 10:30:00,330.38,331.41,329.17,331.32,1731.0,318.1865,319.1785,317.0211,319.0918,1731.0
2021-05-11 11:00:00,331.55,333.91,329.53,333.46,5403.0,319.3133,321.5862,317.3678,321.1528,5403.0
2021-05-11 11:30:00,334.57,335.59,332.84,334.6,5517.0,322.2218,323.2042,320.5557,322.2507,5517.0
2021-05-11 12:00:00,333.65,335.76,333.65,334.58,15838.0,321.3358,323.3679,321.3358,322.2315,15838.0
2021-05-11 12:30:00,334.38,334.38,332.71,332.71,2577.0,322.0388,322.0388,320.4305,320.4305,2577.0
2021-05-11 13:00:00,333.25,333.76,333.09,333.49,3037.0,320.9506,321.4417,320.7965,321.1817,3037.0
2021-05-11 13:30:00,333.49,333.52,332.13,332.71,2657.0,321.1817,321.2106,319.8719,320.4305,2657.0
2021-05-11 14:00:00,332.8,333.15,332.23,332.75,3557.0,320.5172,320.8542,319.9682,320.469,3557.0
2021-05-11 14:30:00,332.3,332.34,331.51,332.22,3258.0,320.0356,320.0741,319.2748,319.9586,3258.0
2021-05-11 15:00:00,332.54,332.64,331.86,332.47,3733.0,320.2668,320.3631,319.6119,320.1993,3733.0
2021-05-11 15:30:00,332.33,332.71,331.36,331.67,13046.0,320.0645,320.4305,319.1303,319.4289,13046.0
2021-05-12 09:30:00,330.24,332.78,330.24,330.81,13289.0,318.0516,320.4979,318.0516,318.6006,13289.0
2021-05-12 10:00:00,330.81,333.34,329.87,332.18,4684.0,318.6006,321.0372,317.6953,319.92,4684.0
2021-05-12 10:30:00,331.9,332.44,329.98,330.5,3432.0,319.6504,320.1704,317.8012,318.302,3432.0
2021-05-12 11:00:00,330.68,331.46,330.09,330.43,7992.0,318.4754,319.2266,317.9072,318.2346,7992.0
2021-05-12 11:30:00,329.62,329.62,328.53,328.53,800.0,317.4545,317.4545,316.4048,316.4048,800.0
2021-05-12 12:00:00,328.3,328.87,327.66,327.79,9944.0,316.1832,316.7322,315.5669,315.6921,9944.0
2021-05-12 12:30:00,328.15,328.62,327.0,327.05,3166.0,316.0388,316.4914,314.9312,314.9794,3166.0
2021-05-12 13:00:00,326.89,327.63,326.5,326.81,3798.0,314.8253,315.538,314.4497,314.7482,3798.0
2021-05-12 13:30:00,326.95,326.95,325.96,326.37,3256.0,314.8831,314.8831,313.9296,314.3245,3256.0
2021-05-12 14:00:00,325.98,327.75,325.85,327.34,2749.0,313.9489,315.6535,313.8237,315.2587,2749.0
2021-05-12 14:30:00,327.63,328.69,327.01,328.24,4458.0,315.538,316.5589,314.9409,316.1255,4458.0
2021-05-12 15:00:00,328.25,328.29,326.35,326.88,5524.0,316.1351,316.1736,314.3052,314.8157,5524.0
2021-05-12 15:30:00,326.55,327.18,325.76,326.29,39067.0,314.4978,315.1046,313.737,314.2474,39067.0
2021-05-13 09:30:00,327.0,331.85,326.6,330.62,14934.0,314.9312,319.6022,314.546,318.4176,14934.0
2021-05-13 10:00:00,330.26,331.81,329.9,330.85,2950.0,318.0709,319.5637,317.7242,318.6391,2950.0
2021-05-13 10:30:00,330.78,331.15,329.8,330.39,3874.0,318.5717,318.9281,317.6279,318.1961,3874.0
2021-05-13 11:00:00,330.99,331.11,329.65,329.83,2801.0,318.774,318.8895,317.4834,317.6568,2801.0
2021-05-13 11:30:00,330.48,332.68,330.38,331.33,5754.0,318.2828,320.4016,318.1865,319.1014,5754.0
2021-05-13 12:00:00,332.59,333.52,330.67,331.31,3946.0,320.3149,321.2106,318.4658,319.0822,3946.0
2021-05-13 12:30:00,331.78,331.9,330.55,330.86,4128.0,319.5348,319.6504,318.3502,318.6488,4128.0
2021-05-13 13:00:00,330.71,331.08,329.59,330.01,2883.0,318.5043,318.8606,317.4256,317.8301,2883.0
2021-05-13 13:30:00,329.9,329.9,328.93,329.43,2898.0,317.7242,317.7242,316.79,317.2715,2898.0
2021-05-13 14:00:00,329.67,330.66,329.27,329.59,5916.0,317.5027,318.4561,317.1174,317.4256,5916.0
2021-05-13 14:30:00,329.6,330.02,329.09,329.4,6404.0,317.4353,317.8398,316.9441,317.2426,6404.0
2021-05-13 15:00:00,329.61,329.88,328.91,329.01,17522.0,317.4449,317.7049,316.7707,316.867,17522.0
2021-05-13 15:30:00,329.56,329.86,327.57,328.91,22186.0,317.3967,317.6857,315.4802,316.7707,22186.0
2021-05-14 09:30:00,330.29,331.27,326.68,326.68,9285.0,318.0998,319.0436,314.623,314.623,9285.0
2021-05-14 10:00:00,327.13,330.13,327.09,329.33,3453.0,315.0564,317.9457,315.0179,317.1752,3453.0
2021-05-14 10:30:00,329.04,330.94,328.81,330.6,3709.0,316.8959,318.7258,316.6744,318.3984,3709.0
2021-05-14 11:00:00,330.71,331.74,330.25,330.76,4014.0,318.5043,319.4963,318.0613,318.5525,4014.0
2021-05-14 11:30:00,330.62,330.95,330.49,330.75,1727.0,318.4176,318.7354,318.2924,318.5428,1727.0
2021-05-14 12:00:00,330.53,331.03,330.38,330.7,2242.0,318.3309,318.8125,318.1865,318.4947,2242.0
2021-05-14 12:30:00,330.72,331.21,330.51,331.21,1988.0,318.5139,318.9858,318.3117,318.9858,1988.0
2021-05-14 13:00:00,331.67,331.67,330.09,330.54,2706.0,319.4289,319.4289,317.9072,318.3406,2706.0
2021-05-14 13:30:00,330.55,330.82,330.09,330.09,4099.0,318.3502,318.6102,317.9072,317.9072,4099.0
2021-05-14 14:00:00,330.38,331.16,330.18,331.16,6242.0,318.1865,318.9377,317.9939,318.9377,6242.0
2021-05-14 14:30:00,331.18,331.51,330.7,331.36,2519.0,318.957,319.2748,318.4947,319.1303,2519.0
2021-05-14 15:00:00,331.37,331.45,330.96,331.42,2639.0,319.1399,319.217,318.7451,319.1881,2639.0
2021-05-14 15:30:00,330.94,332.19,330.51,330.85,24583.0,318.7258,319.9297,318.3117,318.6391,24583.0
2021-05-17 09:30:00,331.74,332.66,326.1,329.29,8134.0,319.4963,320.3823,314.0644,317.1367,8134.0
2021-05-17 10:00:00,327.51,328.35,325.97,327.18,3208.0,315.4224,316.2314,313.9392,315.1046,3208.0
2021-05-17 10:30:00,326.41,327.35,325.89,326.59,3267.0,314.363,315.2683,313.8622,314.5364,3267.0
2021-05-17 11:00:00,327.05,327.05,326.05,326.05,1700.0,314.9794,314.9794,314.0163,314.0163,1700.0
2021-05-17 11:30:00,325.88,326.33,325.3,325.52,1700.0,313.8526,314.286,313.294,313.5058,1700.0
2021-05-17 12:00:00,325.18,325.36,324.55,325.06,3436.0,313.1784,313.3518,312.5716,313.0628,3436.0
2021-05-17 12:30:00,324.72,325.34,324.31,324.31,1728.0,312.7354,313.3325,312.3405,312.3405,1728.0
2021-05-17 13:00:00,324.41,324.71,324.26,324.33,1365.0,312.4368,312.7257,312.2924,312.3598,1365.0
2021-05-17 13:30:00,324.5,324.55,324.04,324.34,2942.0,312.5235,312.5716,312.0805,312.3694,2942.0
2021-05-17 14:00:00,324.65,325.36,324.65,325.36,2921.0,312.668,313.3518,312.668,313.3518,2921.0
2021-05-17 14:30:00,326.06,327.15,325.48,327.07,6171.0,314.0259,315.0757,313.4673,314.9986,6171.0
2021-05-17 15:00:00,327.35,327.91,326.27,326.5,10106.0,315.2683,315.8076,314.2282,314.4497,10106.0
2021-05-17 15:30:00,326.84,327.1,326.21,326.54,14614.0,314.7771,315.0275,314.1704,314.4882,14614.0
2021-05-18 09:30:00,326.33,326.33,323.58,325.55,2283.0,314.286,314.286,311.6374,313.5347,2283.0
2021-05-18 10:00:00,325.77,326.89,324.65,325.91,4186.0,313.7466,314.8253,312.668,313.8815,4186.0
2021-05-18 10:30:00,325.6,326.94,325.22,325.85,3039.0,313.5829,314.8734,313.2169,313.8237,3039.0
2021-05-18 11:00:00,325.84,326.47,325.83,326.38,1557.0,313.814,314.4208,313.8044,314.3341,1557.0
2021-05-18 11:30:00,326.14,326.14,324.61,324.68,1681.0,314.103,314.103,312.6294,312.6969,1681.0
2021-05-18 12:00:00,324.77,326.35,324.77,326.13,3033.0,312.7835,314.3052,312.7835,314.0933,3033.0
2021-05-18 12:30:00,326.13,326.13,325.33,325.34,1100.0,314.0933,314.0933,313.3229,313.3325,1100.0
2021-05-18 13:00:00,325.34,326.0,325.27,326.0,1200.0,313.3325,313.9681,313.2651,313.9681,1200.0
2021-05-18 13:30:00,325.63,326.23,324.81,324.81,1435.0,313.6118,314.1896,312.8221,312.8221,1435.0
2021-05-18 14:00:00,324.99,325.22,324.41,324.42,1512.0,312.9954,313.2169,312.4368,312.4464,1512.0
2021-05-18 14:30:00,323.98,323.98,323.03,323.63,1737.0,312.0227,312.0227,311.1077,311.6856,1737.0
2021-05-18 15:00:00,323.4,323.58,323.01,323.11,2034.0,311.4641,311.6374,311.0885,311.1848,2034.0
2021-05-18 15:30:00,323.04,323.44,321.39,321.39,14999.0,311.1174,311.5026,309.5283,309.5283,14999.0
2021-05-19 09:30:00,317.97,319.66,317.97,319.66,3632.0,306.2345,307.8621,306.2345,307.8621,3632.0
2021-05-19 10:00:00,319.12,319.98,319.12,319.58,1344.0,307.3421,308.1703,307.3421,307.7851,1344.0
2021-05-19 10:30:00,319.9,320.38,318.73,319.72,3938.0,308.0933,308.5556,306.9665,307.9199,3938.0
2021-05-19 11:00:00,319.71,321.06,319.2,320.8,4596.0,307.9103,309.2105,307.4191,308.9601,4596.0
2021-05-19 11:30:00,320.52,321.11,319.15,321.09,3857.0,308.6904,309.2586,307.371,309.2393,3857.0
2021-05-19 12:00:00,320.61,321.42,320.6,321.11,1100.0,308.7771,309.5572,308.7674,309.2586,1100.0
2021-05-19 12:30:00,321.17,321.73,320.92,321.73,961.0,309.3164,309.8557,309.0756,309.8557,961.0
2021-05-19 13:00:00,321.31,321.51,320.78,320.78,1025.0,309.4512,309.6438,308.9408,308.9408,1025.0
2021-05-19 13:30:00,319.76,319.78,318.91,319.0,5855.0,307.9584,307.9777,307.1398,307.2265,5855.0
2021-05-19 14:00:00,318.95,320.05,317.55,320.03,2908.0,307.1783,308.2377,305.83,308.2185,2908.0
2021-05-19 14:30:00,320.55,320.55,319.02,320.15,5234.0,308.7193,308.7193,307.2457,308.334,5234.0
2021-05-19 15:00:00,319.89,320.79,319.89,320.76,1915.0,308.0836,308.9504,308.0836,308.9215,1915.0
2021-05-19 15:30:00,320.54,322.49,319.67,322.39,15802.0,308.7096,310.5877,307.8718,310.4914,15802.0
2021-05-20 09:30:00,322.83,326.7,322.83,324.91,1869.0,310.9151,314.6423,310.9151,312.9184,1869.0
2021-05-20 10:00:00,326.14,328.0,325.71,327.28,3240.0,314.103,315.8943,313.6888,315.2009,3240.0
2021-05-20 10:30:00,327.17,329.1,327.15,328.27,5368.0,315.095,316.9537,315.0757,316.1544,5368.0
2021-05-20 11:00:00,328.55,329.02,327.55,329.02,4135.0,316.424,316.8767,315.4609,316.8767,4135.0
2021-05-20 11:30:00,328.93,329.47,328.78,329.43,1872.0,316.79,317.3101,316.6455,317.2715,1872.0
2021-05-20 12:00:00,328.65,330.2,328.65,329.26,3912.0,316.5203,318.0131,316.5203,317.1078,3912.0
2021-05-20 12:30:00,329.07,329.35,328.38,329.12,3702.0,316.9248,317.1945,316.2603,316.973,3702.0
2021-05-20 13:00:00,329.35,330.54,329.05,330.31,3425.0,317.1945,318.3406,316.9056,318.1191,3425.0
2021-05-20 13:30:00,330.31,330.47,329.45,329.86,4322.0,318.1191,318.2732,317.2908,317.6857,4322.0
2021-05-20 14:00:00,329.92,330.52,329.71,330.48,4060.0,317.7435,318.3213,317.5412,318.2828,4060.0
2021-05-20 14:30:00,330.52,330.54,329.39,329.39,4640.0,318.3213,318.3406,317.233,317.233,4640.0
2021-05-20 15:00:00,329.25,329.97,329.06,329.5,3557.0,317.0982,317.7916,316.9152,317.339,3557.0
2021-05-20 15:30:00,329.75,329.78,326.82,327.31,25479.0,317.5797,317.6086,314.7579,315.2298,25479.0
2021-05-21 09:30:00,327.99,332.11,327.99,332.11,6551.0,315.8847,319.8526,315.8847,319.8526,6551.0
2021-05-21 10:00:00,331.75,332.5,329.86,330.58,7177.0,319.5059,320.2282,317.6857,318.3791,7177.0
2021-05-21 10:30:00,328.8,330.02,328.8,329.31,807.0,316.6648,317.8398,316.6648,317.156,807.0
2021-05-21 11:00:00,329.19,329.19,327.54,327.54,2400.0,317.0404,317.0404,315.4513,315.4513,2400.0
2021-05-21 11:30:00,328.06,328.39,327.13,327.13,734.0,315.9521,316.2699,315.0564,315.0564,734.0
2021-05-21 12:00:00,326.93,327.5,326.93,327.5,500.0,314.8638,315.4128,314.8638,315.4128,500.0
2021-05-21 12:30:00,328.1,328.1,327.25,327.64,1504.0,315.9906,315.9906,315.172,315.5476,1504.0
2021-05-21 13:00:00,327.99,328.07,327.7,328.06,1008.0,315.8847,315.9617,315.6054,315.9521,1008.0
2021-05-21 13:30:00,328.4,328.56,328.07,328.28,1580.0,316.2796,316.4336,315.9617,316.164,1580.0
2021-05-21 14:00:00,328.14,328.27,327.71,327.75,1401.0,316.0292,316.1544,315.615,315.6535,1401.0
2021-05-21 14:30:00,328.04,328.28,327.3,327.3,2508.0,315.9328,316.164,315.2202,315.2202,2508.0
2021-05-21 15:00:00,327.13,328.35,326.94,328.04,3636.0,315.0564,316.2314,314.8734,315.9328,3636.0
2021-05-21 15:30:00,327.85,329.19,327.39,328.14,19113.0,315.7499,317.0404,315.3068,316.0292,19113.0
2021-05-24 09:30:00,329.85,332.12,328.1,330.1,10017.0,317.676,319.8623,315.9906,317.9168,10017.0
2021-05-24 10:00:00,330.1,330.78,329.13,330.08,4639.0,317.9168,318.5717,316.9826,317.8976,4639.0
2021-05-24 10:30:00,330.57,332.02,330.32,331.47,2100.0,318.3695,319.7659,318.1287,319.2362,2100.0
2021-05-24 11:00:00,331.39,331.41,330.79,331.41,1037.0,319.1592,319.1785,318.5813,319.1785,1037.0
2021-05-24 11:30:00,331.31,331.86,330.04,330.04,2374.0,319.0822,319.6119,317.859,317.859,2374.0
2021-05-24 12:00:00,329.8,329.8,328.85,329.11,1759.0,317.6279,317.6279,316.7129,316.9634,1759.0
2021-05-24 12:30:00,329.32,329.77,329.24,329.38,1506.0,317.1656,317.599,317.0886,317.2234,1506.0
2021-05-24 13:00:00,329.29,329.78,328.71,328.71,2198.0,317.1367,317.6086,316.5781,316.5781,2198.0
2021-05-24 13:30:00,328.8,329.04,327.64,327.9,13878.0,316.6648,316.8959,315.5476,315.798,13878.0
2021-05-24 14:00:00,327.97,328.25,327.47,328.13,6744.0,315.8654,316.1351,315.3839,316.0195,6744.0
2021-05-24 14:30:00,328.05,328.82,328.05,328.19,4128.0,315.9425,316.6841,315.9425,316.0773,4128.0
2021-05-24 15:00:00,328.15,328.93,328.15,328.71,4759.0,316.0388,316.79,316.0388,316.5781,4759.0
2021-05-24 15:30:00,328.57,329.61,328.32,329.12,10767.0,316.4433,317.4449,316.2025,316.973,10767.0
2021-05-25 09:30:00,330.0,332.32,326.92,328.3,11136.0,317.8205,320.0549,314.8542,316.1832,11136.0
2021-05-25 10:00:00,329.0,329.0,328.54,328.97,800.0,316.8574,316.8574,316.4144,316.8285,800.0
2021-05-25 10:30:00,329.59,330.02,329.49,329.49,1418.0,317.4256,317.8398,317.3293,317.3293,1418.0
2021-05-25 11:00:00,329.59,330.18,329.42,329.73,1393.0,317.4256,317.9939,317.2619,317.5605,1393.0
2021-05-25 11:30:00,329.14,330.04,329.14,330.04,801.0,316.9922,317.859,316.9922,317.859,801.0
2021-05-25 12:00:00,330.31,331.27,330.0,330.9,1300.0,318.1191,319.0436,317.8205,318.6873,1300.0
2021-05-25 12:30:00,330.74,331.25,330.73,330.78,1086.0,318.5332,319.0244,318.5236,318.5717,1086.0
2021-05-25 13:00:00,330.57,331.35,330.57,331.34,2037.0,318.3695,319.1207,318.3695,319.111,2037.0
2021-05-25 13:30:00,331.34,331.5,331.18,331.32,1532.0,319.111,319.2651,318.957,319.0918,1532.0
2021-05-25 14:00:00,330.95,331.53,330.77,330.87,2723.0,318.7354,319.294,318.5621,318.6584,2723.0
2021-05-25 14:30:00,330.73,330.97,329.95,329.95,1000.0,318.5236,318.7547,317.7723,317.7723,1000.0
2021-05-25 15:00:00,329.72,330.78,329.72,330.52,1034.0,317.5508,318.5717,317.5508,318.3213,1034.0
2021-05-25 15:30:00,329.86,330.34,328.98,329.36,7524.0,317.6857,318.148,316.8381,317.2041,7524.0
2021-05-26 09:30:00,330.88,330.88,328.02,329.13,9120.0,318.668,318.668,315.9136,316.9826,9120.0
2021-05-26 10:00:00,328.47,330.98,328.47,330.06,1663.0,316.347,318.7643,316.347,317.8783,1663.0
2021-05-26 10:30:00,330.36,331.32,330.36,330.9,2505.0,318.1672,319.0918,318.1672,318.6873,2505.0
2021-05-26 11:00:00,330.7,331.51,329.86,330.45,6648.0,318.4947,319.2748,317.6857,318.2539,6648.0
2021-05-26 11:30:00,330.57,332.12,330.54,332.12,3361.0,318.3695,319.8623,318.3406,319.8623,3361.0
2021-05-26 12:00:00,331.29,331.83,331.29,331.69,1801.0,319.0629,319.583,319.0629,319.4481,1801.0
2021-05-26 12:30:00,331.5,332.01,331.5,331.61,1421.0,319.2651,319.7563,319.2651,319.3711,1421.0
2021-05-26 13:00:00,331.85,332.13,331.12,331.68,2735.0,319.6022,319.8719,318.8992,319.4385,2735.0
2021-05-26 13:30:00,331.84,331.97,331.21,331.69,2325.0,319.5926,319.7178,318.9858,319.4481,2325.0
2021-05-26 14:00:00,331.53,332.32,331.53,332.28,4876.0,319.294,320.0549,319.294,320.0164,4876.0
2021-05-26 14:30:00,332.41,332.44,331.64,331.92,5540.0,320.1416,320.1704,319.4,319.6696,5540.0
2021-05-26 15:00:00,331.73,332.17,331.61,332.05,6208.0,319.4867,319.9104,319.3711,319.7948,6208.0
2021-05-26 15:30:00,331.97,332.1,331.22,331.38,26153.0,319.7178,319.843,318.9955,319.1496,26153.0
2021-05-27 09:30:00,330.64,330.64,327.53,329.39,3156.0,319.2228,319.2228,316.2202,318.0159,3156.0
2021-05-27 10:00:00,329.24,332.46,329.24,331.24,2688.0,317.8711,320.9799,317.8711,319.802,2688.0
2021-05-27 10:30:00,331.42,332.88,331.17,332.88,2777.0,319.9758,321.3854,319.7345,321.3854,2777.0
2021-05-27 11:00:00,332.78,332.78,331.94,332.41,2987.0,321.2889,321.2889,320.4779,320.9316,2987.0
2021-05-27 11:30:00,332.22,333.54,331.81,333.54,4355.0,320.7482,322.0226,320.3524,322.0226,4355.0
2021-05-27 12:00:00,333.39,333.8,332.67,333.74,3357.0,321.8778,322.2737,321.1827,322.2157,3357.0
2021-05-27 12:30:00,333.78,334.89,333.21,333.85,11675.0,322.2543,323.326,321.704,322.3219,11675.0
2021-05-27 13:00:00,333.68,334.22,333.49,334.22,2454.0,322.1578,322.6791,321.9744,322.6791,2454.0
2021-05-27 13:30:00,334.13,334.19,333.64,334.14,7367.0,322.5923,322.6502,322.1192,322.6019,7367.0
2021-05-27 14:00:00,333.89,333.9,332.89,333.13,2802.0,322.3605,322.3702,321.3951,321.6268,2802.0
2021-05-27 14:30:00,333.48,333.7,332.95,333.17,3895.0,321.9647,322.1771,321.453,321.6654,3895.0
2021-05-27 15:00:00,333.01,333.03,332.04,332.15,4076.0,321.5109,321.5302,320.5744,320.6806,4076.0
2021-05-27 15:30:00,331.88,333.55,331.32,331.71,29498.0,320.4199,322.0323,319.8793,320.2558,29498.0
2021-05-28 09:30:00,331.89,334.96,331.83,332.43,10488.0,320.4296,323.3936,320.3717,320.951,10488.0
2021-05-28 10:00:00,332.85,334.53,332.67,334.53,4399.0,321.3565,322.9784,321.1827,322.9784,4399.0
2021-05-28 10:30:00,334.95,337.43,334.95,335.79,4182.0,323.3839,325.7783,323.3839,324.1949,4182.0
2021-05-28 11:00:00,335.56,335.98,334.56,335.98,4550.0,323.9729,324.3784,323.0074,324.3784,4550.0
2021-05-28 11:30:00,335.61,336.19,334.7,334.92,3861.0,324.0211,324.5811,323.1426,323.355,3861.0
2021-05-28 12:00:00,334.84,335.51,334.69,335.51,1327.0,323.2777,323.9246,323.1329,323.9246,1327.0
2021-05-28 12:30:00,335.71,335.71,334.54,335.5,1988.0,324.1177,324.1177,322.9881,323.9149,1988.0
2021-05-28 13:00:00,335.47,335.61,334.09,334.4,2393.0,323.886,324.0211,322.5536,322.8529,2393.0
2021-05-28 13:30:00,334.28,334.58,333.89,334.46,2095.0,322.7371,323.0267,322.3605,322.9109,2095.0
2021-05-28 14:00:00,334.27,334.37,333.69,334.09,2000.0,322.7274,322.824,322.1674,322.5536,2000.0
2021-05-28 14:30:00,333.63,334.82,333.63,334.38,2797.0,322.1095,323.2584,322.1095,322.8336,2797.0
2021-05-28 15:00:00,334.03,334.24,333.51,334.16,2497.0,322.4957,322.6985,321.9937,322.6212,2497.0
2021-05-28 15:30:00,334.11,334.96,333.95,334.36,16171.0,322.5729,323.3936,322.4185,322.8143,16171.0
2021-06-01 09:30:00,334.9,337.42,333.79,334.3,5325.0,323.3357,325.7686,322.264,322.7564,5325.0
2021-06-01 10:00:00,333.02,333.81,328.16,328.27,8603.0,321.5206,322.2833,316.8284,316.9346,8603.0
2021-06-01 10:30:00,328.25,329.99,327.82,329.78,4558.0,316.9153,318.5952,316.5001,318.3925,4558.0
2021-06-01 11:00:00,329.9,330.3,329.06,330.3,4492.0,318.5083,318.8945,317.6973,318.8945,4492.0
2021-06-01 11:30:00,330.08,330.32,328.31,328.31,3989.0,318.6821,318.9138,316.9732,316.9732,3989.0
2021-06-01 12:00:00,328.26,328.35,327.64,327.64,5175.0,316.925,317.0118,316.3264,316.3264,5175.0
2021-06-01 12:30:00,327.56,327.75,326.96,327.04,3008.0,316.2491,316.4326,315.6698,315.7471,3008.0
2021-06-01 13:00:00,326.98,326.98,324.85,325.35,8622.0,315.6891,315.6891,313.6327,314.1154,8622.0
2021-06-01 13:30:00,325.42,325.89,324.61,325.67,4609.0,314.183,314.6368,313.401,314.4244,4609.0
2021-06-01 14:00:00,325.61,326.01,325.33,325.73,5309.0,314.3665,314.7526,314.0961,314.4823,5309.0
2021-06-01 14:30:00,325.73,326.61,325.37,326.23,4470.0,314.4823,315.3319,314.1347,314.965,4470.0
2021-06-01 15:00:00,326.23,326.33,324.74,324.9,5459.0,314.965,315.0616,313.5265,313.681,5459.0
2021-06-01 15:30:00,325.03,325.03,323.71,324.01,18867.0,313.8065,313.8065,312.5321,312.8217,18867.0
2021-06-02 09:30:00,323.76,324.27,322.49,322.7,2814.0,312.5803,313.0727,311.3542,311.5569,2814.0
2021-06-02 10:00:00,322.52,323.48,321.26,322.4,3203.0,311.3832,312.31,310.1667,311.2673,3203.0
2021-06-02 10:30:00,322.33,324.23,321.83,323.87,3305.0,311.1997,313.0341,310.717,312.6865,3305.0
2021-06-02 11:00:00,324.21,325.45,324.21,325.31,4473.0,313.0148,314.212,313.0148,314.0768,4473.0
2021-06-02 11:30:00,325.05,325.65,323.77,324.29,5064.0,313.8258,314.4051,312.59,313.092,5064.0
2021-06-02 12:00:00,324.88,325.38,324.64,324.69,2600.0,313.6617,314.1444,313.43,313.4782,2600.0
2021-06-02 12:30:00,324.68,325.2,324.58,324.58,3506.0,313.4686,313.9706,313.372,313.372,3506.0
2021-06-02 13:00:00,324.81,325.58,324.8,325.41,2400.0,313.5941,314.3375,313.5844,314.1734,2400.0
2021-06-02 13:30:00,325.33,326.78,325.22,326.3,5015.0,314.0961,315.4961,313.9899,315.0326,5015.0
2021-06-02 14:00:00,326.57,327.47,326.08,327.09,5449.0,315.2933,316.1622,314.8202,315.7954,5449.0
2021-06-02 14:30:00,327.28,327.72,327.07,327.38,5513.0,315.9788,316.4036,315.776,316.0753,5513.0
2021-06-02 15:00:00,327.47,328.03,327.45,327.77,5932.0,316.1622,316.7029,316.1429,316.4519,5932.0
2021-06-02 15:30:00,327.81,327.94,327.15,327.71,16607.0,316.4905,316.616,315.8533,316.3939,16607.0
2021-06-03 09:30:00,325.62,325.62,321.8,322.0,2529.0,314.3761,314.3761,310.688,310.8811,2529.0
2021-06-03 10:00:00,322.51,324.6,322.36,322.36,2604.0,311.3735,313.3913,311.2287,311.2287,2604.0
2021-06-03 10:30:00,322.78,323.39,321.84,323.04,2145.0,311.6342,312.2231,310.7266,311.8852,2145.0
2021-06-03 11:00:00,323.8,325.29,323.32,324.86,1954.0,312.619,314.0575,312.1555,313.6424,1954.0
2021-06-03 11:30:00,324.74,324.74,323.68,324.55,2485.0,313.5265,313.5265,312.5031,313.3431,2485.0
2021-06-03 12:00:00,324.48,324.54,322.98,323.47,1953.0,313.2755,313.3334,311.8273,312.3004,1953.0
2021-06-03 12:30:00,323.7,324.15,323.68,324.15,1800.0,312.5224,312.9569,312.5031,312.9569,1800.0
2021-06-03 13:00:00,323.91,324.58,323.51,324.1,2265.0,312.7252,313.372,312.339,312.9086,2265.0
2021-06-03 13:30:00,324.09,324.29,322.71,322.71,2339.0,312.8989,313.092,311.5666,311.5666,2339.0
2021-06-03 14:00:00,323.13,323.74,322.82,323.74,2612.0,311.9721,312.561,311.6728,312.561,2612.0
2021-06-03 14:30:00,323.41,323.7,323.01,323.52,1411.0,312.2424,312.5224,311.8562,312.3486,1411.0
2021-06-03 15:00:00,323.85,324.28,323.36,323.53,1812.0,312.6672,313.0824,312.1942,312.3583,1812.0
2021-06-03 15:30:00,323.73,325.1,323.73,324.67,15131.0,312.5514,313.8741,312.5514,313.4589,15131.0
2021-06-04 09:30:00,327.26,327.26,323.05,323.07,2817.0,315.9595,315.9595,311.8949,311.9142,2817.0
2021-06-04 10:00:00,323.87,324.19,322.86,324.19,2920.0,312.6865,312.9955,311.7114,312.9955,2920.0
2021-06-04 10:30:00,323.53,323.91,323.09,323.62,2530.0,312.3583,312.7252,311.9335,312.4452,2530.0
2021-06-04 11:00:00,324.13,324.47,322.7,323.24,4503.0,312.9376,313.2658,311.5569,312.0783,4503.0
2021-06-04 11:30:00,323.15,323.36,322.26,322.26,2154.0,311.9914,312.1942,311.1321,311.1321,2154.0
2021-06-04 12:00:00,322.65,322.9,322.4,322.65,2201.0,311.5087,311.75,311.2673,311.5087,2201.0
2021-06-04 12:30:00,322.99,322.99,322.56,322.82,1534.0,311.8369,311.8369,311.4218,311.6728,1534.0
2021-06-04 13:00:00,322.76,322.82,321.75,321.85,3221.0,311.6149,311.6728,310.6397,310.7363,3221.0
2021-06-04 13:30:00,322.32,322.71,322.28,322.38,1400.0,311.1901,311.5666,311.1514,311.248,1400.0
2021-06-04 14:00:00,322.5,323.82,322.44,323.57,3703.0,311.3638,312.6383,311.3059,312.3969,3703.0
2021-06-04 14:30:00,323.46,324.3,323.24,324.29,2077.0,312.2907,313.1017,312.0783,313.092,2077.0
2021-06-04 15:00:00,324.23,324.83,323.8,324.47,3013.0,313.0341,313.6134,312.619,313.2658,3013.0
2021-06-04 15:30:00,324.42,325.53,324.1,325.17,13695.0,313.2175,314.2892,312.9086,313.9417,13695.0
2021-06-07 09:30:00,325.35,325.35,322.55,323.44,2035.0,314.1154,314.1154,311.4121,312.2714,2035.0
2021-06-07 10:00:00,322.87,322.91,320.83,321.5,3145.0,311.7211,311.7597,309.7515,310.3984,3145.0
2021-06-07 10:30:00,321.23,322.54,321.13,322.01,4323.0,310.1377,311.4025,310.0412,310.8908,4323.0
2021-06-07 11:00:00,321.67,321.67,320.45,320.89,5823.0,310.5625,310.5625,309.3846,309.8094,5823.0
2021-06-07 11:30:00,321.05,322.65,321.03,321.57,2712.0,309.9639,311.5087,309.9446,310.466,2712.0
2021-06-07 12:00:00,321.63,322.9,321.63,322.76,3001.0,310.5239,311.75,310.5239,311.6149,3001.0
2021-06-07 12:30:00,322.64,323.0,322.09,322.58,4693.0,311.499,311.8466,310.968,311.4411,4693.0
2021-06-07 13:00:00,322.74,323.18,322.62,322.85,3834.0,311.5956,312.0204,311.4797,311.7018,3834.0
2021-06-07 13:30:00,322.79,323.23,322.32,323.18,3947.0,311.6438,312.0686,311.1901,312.0204,3947.0
2021-06-07 14:00:00,323.26,323.37,322.6,322.6,6031.0,312.0976,312.2038,311.4604,311.4604,6031.0
2021-06-07 14:30:00,322.6,323.34,322.58,322.9,6130.0,311.4604,312.1748,311.4411,311.75,6130.0
2021-06-07 15:00:00,322.86,323.83,322.86,323.7,6596.0,311.7114,312.6479,311.7114,312.5224,6596.0
2021-06-07 15:30:00,323.54,323.65,322.76,323.15,17840.0,312.3679,312.4741,311.6149,311.9914,17840.0
2021-06-08 09:30:00,323.78,323.78,321.22,322.69,3363.0,312.5996,312.5996,310.128,311.5473,3363.0
2021-06-08 10:00:00,322.3,323.3,322.28,322.9,2500.0,311.1708,312.1362,311.1514,311.75,2500.0
2021-06-08 10:30:00,323.03,323.81,322.97,323.16,2718.0,311.8755,312.6286,311.8176,312.0011,2718.0
2021-06-08 11:00:00,323.26,323.49,322.66,322.73,3700.0,312.0976,312.3197,311.5183,311.5859,3700.0
2021-06-08 11:30:00,322.56,324.09,322.56,324.09,1300.0,311.4218,312.8989,311.4218,312.8989,1300.0
2021-06-08 12:00:00,324.08,324.23,323.59,323.59,1323.0,312.8893,313.0341,312.4162,312.4162,1323.0
2021-06-08 12:30:00,324.21,324.21,322.87,323.02,1924.0,313.0148,313.0148,311.7211,311.8659,1924.0
2021-06-08 13:00:00,323.06,323.56,322.84,323.15,2337.0,311.9045,312.3872,311.6921,311.9914,2337.0
2021-06-08 13:30:00,322.98,323.18,322.28,322.56,4410.0,311.8273,312.0204,311.1514,311.4218,4410.0
2021-06-08 14:00:00,322.84,323.34,322.47,323.12,2803.0,311.6921,312.1748,311.3349,311.9624,2803.0
2021-06-08 14:30:00,322.91,322.91,322.01,322.37,6668.0,311.7597,311.7597,310.8908,311.2383,6668.0
2021-06-08 15:00:00,322.38,323.57,322.3,323.33,4490.0,311.248,312.3969,311.1708,312.1652,4490.0
2021-06-08 15:30:00,323.44,323.6,322.53,323.39,16045.0,312.2714,312.4259,311.3928,312.2231,16045.0
2021-06-09 09:30:00,323.24,323.68,320.62,323.68,3028.0,312.0783,312.5031,309.5488,312.5031,3028.0
2021-06-09 10:00:00,323.85,324.36,322.13,322.13,3998.0,312.6672,313.1596,311.0066,311.0066,3998.0
2021-06-09 10:30:00,322.44,323.9,321.99,323.62,3303.0,311.3059,312.7155,310.8715,312.4452,3303.0
2021-06-09 11:00:00,323.45,323.57,322.9,323.57,2348.0,312.281,312.3969,311.75,312.3969,2348.0
2021-06-09 11:30:00,323.4,323.82,322.73,323.17,2146.0,312.2328,312.6383,311.5859,312.0107,2146.0
2021-06-09 12:00:00,323.15,323.47,322.67,323.47,3131.0,311.9914,312.3004,311.528,312.3004,3131.0
2021-06-09 12:30:00,323.3,323.47,322.23,322.62,2807.0,312.1362,312.3004,311.1032,311.4797,2807.0
2021-06-09 13:00:00,322.51,323.03,322.42,322.64,1954.0,311.3735,311.8755,311.2866,311.499,1954.0
2021-06-09 13:30:00,322.66,322.86,322.39,322.41,3315.0,311.5183,311.7114,311.2576,311.277,3315.0
2021-06-09 14:00:00,322.42,322.81,322.42,322.77,2615.0,311.2866,311.6631,311.2866,311.6245,2615.0
2021-06-09 14:30:00,322.73,323.02,322.38,322.82,3835.0,311.5859,311.8659,311.248,311.6728,3835.0
2021-06-09 15:00:00,322.55,322.87,322.36,322.71,2819.0,311.4121,311.7211,311.2287,311.5666,2819.0
2021-06-09 15:30:00,322.52,323.15,321.76,322.06,9943.0,311.3832,311.9914,310.6494,310.939,9943.0
2021-06-10 09:30:00,321.09,321.2,319.65,320.4,1928.0,310.0025,310.1087,308.6123,309.3364,1928.0
2021-06-10 10:00:00,321.37,321.43,319.82,321.22,2448.0,310.2729,310.3308,308.7764,310.128,2448.0
2021-06-10 10:30:00,321.51,321.78,321.18,321.78,1516.0,310.408,310.6687,310.0894,310.6687,1516.0
2021-06-10 11:00:00,321.44,323.11,321.44,323.02,1600.0,310.3404,311.9528,310.3404,311.8659,1600.0
2021-06-10 11:30:00,323.46,324.37,323.46,323.81,1503.0,312.2907,313.1693,312.2907,312.6286,1503.0
2021-06-10 12:00:00,324.06,324.88,323.93,324.25,1139.0,312.87,313.6617,312.7445,313.0534,1139.0
2021-06-10 12:30:00,324.44,324.56,324.26,324.41,1700.0,313.2369,313.3527,313.0631,313.2079,1700.0
2021-06-10 13:00:00,324.64,324.79,324.5,324.53,838.0,313.43,313.5748,313.2948,313.3237,838.0
2021-06-10 13:30:00,324.53,325.16,324.52,325.16,1685.0,313.3237,313.932,313.3141,313.932,1685.0
2021-06-10 14:00:00,325.35,325.38,324.9,324.98,2520.0,314.1154,314.1444,313.681,313.7582,2520.0
2021-06-10 14:30:00,325.13,325.29,324.74,325.29,3460.0,313.903,314.0575,313.5265,314.0575,3460.0
2021-06-10 15:00:00,325.4,325.41,324.46,324.46,1852.0,314.1637,314.1734,313.2562,313.2562,1852.0
2021-06-10 15:30:00,324.27,324.91,324.06,324.17,11038.0,313.0727,313.6906,312.87,312.9762,11038.0
2021-06-11 09:30:00,325.09,326.61,325.09,326.61,1633.0,313.8644,315.3319,313.8644,315.3319,1633.0
2021-06-11 10:00:00,327.55,327.55,325.36,325.36,1104.0,316.2395,316.2395,314.1251,314.1251,1104.0
2021-06-11 10:30:00,325.25,326.39,325.25,326.07,1200.0,314.0189,315.1195,314.0189,314.8106,1200.0
2021-06-11 11:00:00,326.25,327.06,326.25,326.74,1173.0,314.9844,315.7664,314.9844,315.4574,1173.0
2021-06-11 11:30:00,326.92,326.92,326.26,326.42,1400.0,315.6312,315.6312,314.994,315.1485,1400.0
2021-06-11 12:00:00,326.61,326.61,326.14,326.3,400.0,315.3319,315.3319,314.8782,315.0326,400.0
2021-06-11 12:30:00,325.96,326.07,325.67,325.67,1105.0,314.7044,314.8106,314.4244,314.4244,1105.0
2021-06-11 13:00:00,325.47,325.7,325.23,325.23,835.0,314.2313,314.4533,313.9996,313.9996,835.0
2021-06-11 13:30:00,325.28,326.19,325.28,325.84,1770.0,314.0479,314.9264,314.0479,314.5885,1770.0
2021-06-11 14:00:00,325.96,327.56,325.96,327.56,3607.0,314.7044,316.2491,314.7044,316.2491,3607.0
2021-06-11 14:30:00,327.43,328.12,327.43,327.97,2225.0,316.1236,316.7898,316.1236,316.645,2225.0
2021-06-11 15:00:00,328.0,328.13,327.63,327.81,1211.0,316.6739,316.7994,316.3167,316.4905,1211.0
2021-06-11 15:30:00,327.77,328.65,327.26,328.65,14116.0,316.4519,317.3015,315.9595,317.3015,14116.0
2021-06-14 09:30:00,328.55,329.2,327.58,329.03,1435.0,317.2049,317.8325,316.2684,317.6684,1435.0
2021-06-14 10:00:00,329.26,330.5,328.26,330.28,8337.0,317.8904,319.0876,316.925,318.8752,8337.0
2021-06-14 10:30:00,329.95,330.15,328.28,328.36,3184.0,318.5566,318.7497,316.9443,317.0215,3184.0
2021-06-14 11:00:00,328.3,330.01,328.3,328.65,5300.0,316.9636,318.6145,316.9636,317.3015,5300.0
2021-06-14 11:30:00,328.65,329.11,328.61,328.87,1885.0,317.3015,317.7456,317.2629,317.5139,1885.0
2021-06-14 12:00:00,328.78,328.96,328.4,328.54,1300.0,317.427,317.6008,317.0601,317.1953,1300.0
2021-06-14 12:30:00,328.5,328.5,327.71,327.82,2289.0,317.1567,317.1567,316.3939,316.5001,2289.0
2021-06-14 13:00:00,327.63,328.38,327.62,328.02,1900.0,316.3167,317.0408,316.3071,316.6932,1900.0
2021-06-14 13:30:00,328.1,328.54,327.9,328.15,2460.0,316.7705,317.1953,316.5774,316.8187,2460.0
2021-06-14 14:00:00,328.0,328.5,327.28,327.7,3558.0,316.6739,317.1567,315.9788,316.3843,3558.0
2021-06-14 14:30:00,327.6,327.94,326.93,327.43,4108.0,316.2877,316.616,315.6409,316.1236,4108.0
2021-06-14 15:00:00,327.49,327.97,326.89,327.27,4998.0,316.1815,316.645,315.6023,315.9691,4998.0
2021-06-14 15:30:00,327.38,328.27,325.89,328.27,25130.0,316.0753,316.9346,314.6368,316.9346,25130.0
2021-06-15 09:30:00,328.67,328.67,326.99,327.87,1186.0,317.3208,317.3208,315.6988,316.5484,1186.0
2021-06-15 10:00:00,328.35,331.21,327.98,331.1,3271.0,317.0118,319.7731,316.6546,319.6669,3271.0
2021-06-15 10:30:00,331.03,331.48,330.2,330.2,3230.0,319.5993,320.0338,318.798,318.798,3230.0
2021-06-15 11:00:00,330.72,331.64,330.41,330.41,2607.0,319.3,320.1882,319.0007,319.0007,2607.0
2021-06-15 11:30:00,330.7,331.76,330.7,331.75,1400.0,319.2807,320.3041,319.2807,320.2944,1400.0
2021-06-15 12:00:00,332.19,332.38,331.58,332.38,2506.0,320.7192,320.9027,320.1303,320.9027,2506.0
2021-06-15 12:30:00,332.03,332.03,331.33,331.6,2260.0,320.5648,320.5648,319.8889,320.1496,2260.0
2021-06-15 13:00:00,331.78,331.82,330.64,330.65,2400.0,320.3234,320.362,319.2228,319.2324,2400.0
2021-06-15 13:30:00,330.88,331.55,330.48,331.33,4350.0,319.4545,320.1013,319.0683,319.8889,4350.0
2021-06-15 14:00:00,331.14,331.72,330.81,331.07,1927.0,319.7055,320.2655,319.3869,319.6379,1927.0
2021-06-15 14:30:00,331.21,331.57,329.16,329.38,6942.0,319.7731,320.1207,317.7939,318.0063,6942.0
2021-06-15 15:00:00,329.56,329.83,328.05,328.22,8863.0,318.1801,318.4407,316.7222,316.8863,8863.0
2021-06-15 15:30:00,328.38,328.62,327.2,328.27,41600.0,317.0408,317.2725,315.9016,316.9346,41600.0
2021-06-16 09:30:00,328.98,331.06,328.98,331.06,3938.0,317.6201,319.6283,317.6201,319.6283,3938.0
2021-06-16 10:00:00,331.58,332.57,330.91,332.44,3105.0,320.1303,321.0861,319.4834,320.9606,3105.0
2021-06-16 10:30:00,332.57,333.14,328.31,328.31,6957.0,321.0861,321.6364,316.9732,316.9732,6957.0
2021-06-16 11:00:00,328.36,328.82,328.02,328.36,3092.0,317.0215,317.4656,316.6932,317.0215,3092.0
2021-06-16 11:30:00,328.18,328.18,326.67,326.77,2532.0,316.8477,316.8477,315.3899,315.4864,2532.0
2021-06-16 12:00:00,326.84,327.16,326.57,326.93,3780.0,315.554,315.8629,315.2933,315.6409,3780.0
2021-06-16 12:30:00,326.95,327.33,326.59,327.33,2343.0,315.6602,316.0271,315.3126,316.0271,2343.0
2021-06-16 13:00:00,327.59,328.21,327.0,327.17,2326.0,316.2781,316.8767,315.7085,315.8726,2326.0
2021-06-16 13:30:00,327.28,327.28,326.22,327.06,2958.0,315.9788,315.9788,314.9554,315.7664,2958.0
2021-06-16 14:00:00,326.72,327.04,324.8,326.34,5478.0,315.4381,315.7471,313.5844,315.0712,5478.0
2021-06-16 14:30:00,326.0,326.0,324.46,325.54,10111.0,314.743,314.743,313.2562,314.2989,10111.0
2021-06-16 15:00:00,325.67,327.44,325.66,326.29,4931.0,314.4244,316.1333,314.4147,315.023,4931.0
2021-06-16 15:30:00,326.92,327.33,325.54,326.49,10288.0,315.6312,316.0271,314.2989,315.2161,10288.0
2021-06-17 09:30:00,327.12,327.12,325.81,326.66,2341.0,315.8243,315.8243,314.5596,315.3802,2341.0
2021-06-17 10:00:00,326.95,328.13,326.23,326.32,2800.0,315.6602,316.7994,314.965,315.0519,2800.0
2021-06-17 10:30:00,327.2,328.32,327.16,328.0,2998.0,315.9016,316.9829,315.8629,316.6739,2998.0
2021-06-17 11:00:00,327.48,328.26,326.3,328.26,2638.0,316.1719,316.925,315.0326,316.925,2638.0
2021-06-17 11:30:00,328.11,329.82,327.92,329.37,4629.0,316.7801,318.4311,316.5967,317.9966,4629.0
2021-06-17 12:00:00,328.54,329.26,328.12,329.24,5199.0,317.1953,317.8904,316.7898,317.8711,5199.0
2021-06-17 12:30:00,328.94,329.23,328.5,328.58,1911.0,317.5815,317.8615,317.1567,317.2339,1911.0
2021-06-17 13:00:00,329.12,329.78,329.12,329.13,1125.0,317.7553,318.3925,317.7553,317.7649,1125.0
2021-06-17 13:30:00,328.97,329.05,327.39,327.69,2369.0,317.6104,317.6877,316.085,316.3746,2369.0
2021-06-17 14:00:00,327.95,328.65,327.43,328.1,14355.0,316.6257,317.3015,316.1236,316.7705,14355.0
2021-06-17 14:30:00,328.31,328.31,327.31,327.62,2248.0,316.9732,316.9732,316.0078,316.3071,2248.0
2021-06-17 15:00:00,327.35,328.93,327.35,328.69,2912.0,316.0464,317.5718,316.0464,317.3401,2912.0
2021-06-17 15:30:00,328.75,329.54,328.21,328.39,20933.0,317.398,318.1608,316.8767,317.0505,20933.0
2021-06-18 09:30:00,327.72,328.49,327.6,328.13,40896.0,316.4036,317.147,316.2877,316.7994,40896.0
2021-06-18 10:00:00,328.17,328.18,326.31,326.34,2321.0,316.8381,316.8477,315.0423,315.0712,2321.0
2021-06-18 10:30:00,326.32,326.91,325.4,326.09,2304.0,315.0519,315.6216,314.1637,314.8299,2304.0
2021-06-18 11:00:00,326.0,326.38,324.34,325.06,4509.0,314.743,315.1099,313.1403,313.8354,4509.0
2021-06-18 11:30:00,325.06,327.49,325.06,326.28,4041.0,313.8354,316.1815,313.8354,315.0133,4041.0
2021-06-18 12:00:00,326.58,326.97,326.15,326.84,3172.0,315.303,315.6795,314.8878,315.554,3172.0
2021-06-18 12:30:00,327.05,327.12,326.03,326.44,1994.0,315.7567,315.8243,314.772,315.1678,1994.0
2021-06-18 13:00:00,326.18,326.88,326.17,326.37,2414.0,314.9168,315.5926,314.9071,315.1002,2414.0
2021-06-18 13:30:00,326.56,326.8,326.24,326.62,2301.0,315.2837,315.5154,314.9747,315.3416,2301.0
2021-06-18 14:00:00,326.88,327.69,326.88,327.47,2305.0,315.5926,316.3746,315.5926,316.1622,2305.0
2021-06-18 14:30:00,327.49,328.0,327.22,327.22,3531.0,316.1815,316.6739,315.9209,315.9209,3531.0
2021-06-18 15:00:00,327.22,328.74,327.22,328.49,4049.0,315.9209,317.3884,315.9209,317.147,4049.0
2021-06-18 15:30:00,328.55,329.17,325.32,325.32,69158.0,317.2049,317.8035,314.0865,314.0865,69158.0
2021-06-21 09:30:00,325.33,329.36,325.33,328.15,3616.0,314.0961,317.987,314.0961,316.8187,3616.0
2021-06-21 10:00:00,328.45,328.76,326.3,327.86,3019.0,317.1084,317.4077,315.0326,316.5388,3019.0
2021-06-21 10:30:00,329.49,331.54,329.43,331.54,4017.0,318.1125,320.0917,318.0545,320.0917,4017.0
2021-06-21 11:00:00,331.8,332.47,330.97,330.97,3290.0,320.3427,320.9896,319.5414,319.5414,3290.0
2021-06-21 11:30:00,331.0,331.68,330.48,331.35,2110.0,319.5703,320.2269,319.0683,319.9083,2110.0
2021-06-21 12:00:00,331.12,331.12,329.51,329.52,5937.0,319.6862,319.6862,318.1318,318.1414,5937.0
2021-06-21 12:30:00,329.48,330.54,329.48,330.0,3236.0,318.1028,319.1262,318.1028,318.6049,3236.0
2021-06-21 13:00:00,330.06,330.23,328.91,329.12,2165.0,318.6628,318.8269,317.5525,317.7553,2165.0
2021-06-21 13:30:00,329.16,330.14,329.16,329.99,1566.0,317.7939,318.74,317.7939,318.5952,1566.0
2021-06-21 14:00:00,329.86,330.24,329.83,330.0,2082.0,318.4697,318.8366,318.4407,318.6049,2082.0
2021-06-21 14:30:00,330.11,330.12,328.82,329.45,5780.0,318.7111,318.7207,317.4656,318.0739,5780.0
2021-06-21 15:00:00,329.59,330.44,329.44,329.75,3761.0,318.209,319.0297,318.0642,318.3635,3761.0
2021-06-21 15:30:00,330.15,330.21,328.99,329.56,19049.0,318.7497,318.8076,317.6297,318.1801,19049.0
2021-06-22 09:30:00,328.52,330.73,328.52,329.3,10784.0,317.176,319.3097,317.176,317.929,10784.0
2021-06-22 10:00:00,329.45,330.99,329.45,330.43,6028.0,318.0739,319.5607,318.0739,319.02,6028.0
2021-06-22 10:30:00,330.79,331.56,329.97,331.56,6640.0,319.3676,320.111,318.5759,320.111,6640.0
2021-06-22 11:00:00,331.4,331.93,330.83,331.42,5306.0,319.9565,320.4682,319.4062,319.9758,5306.0
2021-06-22 11:30:00,331.46,332.83,331.3,332.3,4690.0,320.0145,321.3371,319.86,320.8254,4690.0
2021-06-22 12:00:00,331.96,332.08,330.77,331.43,4282.0,320.4972,320.613,319.3483,319.9855,4282.0
2021-06-22 12:30:00,331.49,331.49,330.77,330.77,3521.0,320.0434,320.0434,319.3483,319.3483,3521.0
2021-06-22 13:00:00,330.77,331.29,330.71,331.16,1000.0,319.3483,319.8503,319.2904,319.7248,1000.0
2021-06-22 13:30:00,331.15,331.36,330.97,331.22,2801.0,319.7152,319.9179,319.5414,319.7827,2801.0
2021-06-22 14:00:00,331.03,331.35,330.64,330.96,1722.0,319.5993,319.9083,319.2228,319.5317,1722.0
2021-06-22 14:30:00,331.25,331.26,330.82,330.88,1666.0,319.8117,319.8214,319.3966,319.4545,1666.0
2021-06-22 15:00:00,330.96,331.63,330.83,331.14,1555.0,319.5317,320.1786,319.4062,319.7055,1555.0
2021-06-22 15:30:00,331.21,331.68,330.77,331.16,23655.0,319.7731,320.2269,319.3483,319.7248,23655.0
2021-06-23 09:30:00,330.37,330.37,328.93,328.94,1365.0,318.9621,318.9621,317.5718,317.5815,1365.0
2021-06-23 10:00:00,329.37,331.2,329.37,329.52,2800.0,317.9966,319.7634,317.9966,318.1414,2800.0
2021-06-23 10:30:00,329.74,330.18,329.09,329.37,3147.0,318.3538,318.7787,317.7263,317.9966,3147.0
2021-06-23 11:00:00,328.88,330.08,328.67,330.08,1531.0,317.5235,318.6821,317.3208,318.6821,1531.0
2021-06-23 11:30:00,330.08,330.08,328.65,328.71,1854.0,318.6821,318.6821,317.3015,317.3594,1854.0
2021-06-23 12:00:00,328.7,329.71,328.7,329.71,1128.0,317.3498,318.3249,317.3498,318.3249,1128.0
2021-06-23 12:30:00,329.11,329.17,328.11,328.85,2007.0,317.7456,317.8035,316.7801,317.4946,2007.0
2021-06-23 13:00:00,328.73,328.74,327.91,327.98,2115.0,317.3787,317.3884,316.587,316.6546,2115.0
2021-06-23 13:30:00,328.03,328.81,327.75,328.23,1334.0,316.7029,317.456,316.4326,316.896,1334.0
2021-06-23 14:00:00,327.88,328.85,327.88,328.3,2529.0,316.5581,317.4946,316.5581,316.9636,2529.0
2021-06-23 14:30:00,328.18,328.87,328.17,328.87,1900.0,316.8477,317.5139,316.8381,317.5139,1900.0
2021-06-23 15:00:00,328.96,329.28,328.49,329.27,4134.0,317.6008,317.9097,317.147,317.9001,4134.0
2021-06-23 15:30:00,329.12,329.22,328.42,328.51,15886.0,317.7553,317.8518,317.0794,317.1663,15886.0
2021-06-24 09:30:00,330.34,330.34,328.75,329.63,1987.0,318.9331,318.9331,317.398,318.2476,1987.0
2021-06-24 10:00:00,329.84,331.82,329.58,331.82,2049.0,318.4504,320.362,318.1994,320.362,2049.0
2021-06-24 10:30:00,331.04,331.32,330.68,330.88,2867.0,319.609,319.8793,319.2614,319.4545,2867.0
2021-06-24 11:00:00,330.71,330.91,329.93,329.93,3513.0,319.2904,319.4834,318.5373,318.5373,3513.0
2021-06-24 11:30:00,330.25,330.44,329.55,329.79,3179.0,318.8462,319.0297,318.1704,318.4021,3179.0
2021-06-24 12:00:00,329.89,330.53,329.89,330.36,1887.0,318.4987,319.1166,318.4987,318.9524,1887.0
2021-06-24 12:30:00,330.62,330.62,329.75,329.96,2397.0,319.2035,319.2035,318.3635,318.5662,2397.0
2021-06-24 13:00:00,330.37,331.1,330.29,331.06,2201.0,318.9621,319.6669,318.8849,319.6283,2201.0
2021-06-24 13:30:00,331.17,331.36,330.74,330.74,2659.0,319.7345,319.9179,319.3193,319.3193,2659.0
2021-06-24 14:00:00,330.94,331.0,330.59,330.59,1494.0,319.5124,319.5703,319.1745,319.1745,1494.0
2021-06-24 14:30:00,330.42,330.65,329.83,329.89,2811.0,319.0104,319.2324,318.4407,318.4987,2811.0
2021-06-24 15:00:00,330.15,330.43,329.92,330.15,3789.0,318.7497,319.02,318.5276,318.7497,3789.0
2021-06-24 15:30:00,330.23,331.71,330.1,330.63,19518.0,318.8269,320.2558,318.7014,319.2131,19518.0
2021-06-25 09:30:00,331.77,331.77,330.51,331.12,2436.0,320.3137,320.3137,319.0973,319.6862,2436.0
2021-06-25 10:00:00,331.28,332.0,331.01,331.96,4664.0,319.8407,320.5358,319.58,320.4972,4664.0
2021-06-25 10:30:00,331.9,332.96,331.41,332.79,7370.0,320.4393,321.4627,319.9662,321.2985,7370.0
2021-06-25 11:00:00,332.86,333.54,332.5,333.17,6896.0,321.3661,322.0226,321.0185,321.6654,6896.0
2021-06-25 11:30:00,333.0,333.24,332.25,332.25,3764.0,321.5013,321.733,320.7772,320.7772,3764.0
2021-06-25 12:00:00,332.47,333.25,332.3,332.93,5201.0,320.9896,321.7426,320.8254,321.4337,5201.0
2021-06-25 12:30:00,332.66,333.11,332.08,332.1,3567.0,321.173,321.6075,320.613,320.6324,3567.0
2021-06-25 13:00:00,332.38,332.7,331.84,332.67,2200.0,320.9027,321.2116,320.3813,321.1827,2200.0
2021-06-25 13:30:00,332.3,332.94,331.87,331.87,3223.0,320.8254,321.4433,320.4103,320.4103,3223.0
2021-06-25 14:00:00,332.1,332.26,331.55,331.73,2194.0,320.6324,320.7868,320.1013,320.2751,2194.0
2021-06-25 14:30:00,331.67,332.01,331.4,331.4,3191.0,320.2172,320.5455,319.9565,319.9565,3191.0
2021-06-25 15:00:00,331.45,332.29,331.45,332.04,4172.0,320.0048,320.8158,320.0048,320.5744,4172.0
2021-06-25 15:30:00,331.83,333.05,331.12,332.23,24121.0,320.3717,321.5495,319.6862,320.7579,24121.0
2021-06-28 09:30:00,335.48,337.11,334.48,337.11,10153.0,323.8956,325.4694,322.9302,325.4694,10153.0
2021-06-28 10:00:00,336.6,337.56,335.72,336.41,6690.0,324.977,325.9038,324.1274,324.7935,6690.0
2021-06-28 10:30:00,336.29,336.45,333.63,333.74,5212.0,324.6777,324.8321,322.1095,322.2157,5212.0
2021-06-28 11:00:00,333.42,333.95,332.15,332.76,5700.0,321.9068,322.4185,320.6806,321.2696,5700.0
2021-06-28 11:30:00,332.62,334.43,332.61,334.0,6100.0,321.1344,322.8819,321.1247,322.4667,6100.0
2021-06-28 12:00:00,334.35,335.29,334.23,334.24,5001.0,322.8047,323.7122,322.6888,322.6985,5001.0
2021-06-28 12:30:00,333.95,334.04,333.43,333.84,1800.0,322.4185,322.5054,321.9164,322.3123,1800.0
2021-06-28 13:00:00,333.87,334.38,333.5,333.77,2945.0,322.3412,322.8336,321.984,322.2447,2945.0
2021-06-28 13:30:00,333.94,335.47,333.94,335.47,4609.0,322.4088,323.886,322.4088,323.886,4609.0
2021-06-28 14:00:00,335.51,336.53,335.3,335.88,4899.0,323.9246,324.9094,323.7219,324.2818,4899.0
2021-06-28 14:30:00,336.05,336.18,335.8,336.18,5243.0,324.446,324.5715,324.2046,324.5715,5243.0
2021-06-28 15:00:00,335.95,336.35,335.48,336.14,9352.0,324.3494,324.7356,323.8956,324.5328,9352.0
2021-06-28 15:30:00,336.6,338.23,336.33,336.47,29694.0,324.977,326.5507,324.7163,324.8515,29694.0
2021-06-29 09:30:00,331.66,333.75,326.21,332.63,19352.0,320.2075,322.2254,314.9457,321.1441,19352.0
2021-06-29 10:00:00,332.16,332.2,326.85,328.23,13161.0,320.6903,320.7289,315.5636,316.896,13161.0
2021-06-29 10:30:00,328.27,334.0,327.86,334.0,6278.0,316.9346,322.4667,316.5388,322.4667,6278.0
2021-06-29 11:00:00,333.54,334.01,331.65,331.76,6724.0,322.0226,322.4764,320.1979,320.3041,6724.0
2021-06-29 11:30:00,331.6,334.54,331.45,334.54,7573.0,320.1496,322.9881,320.0048,322.9881,7573.0
2021-06-29 12:00:00,333.87,336.8,333.11,336.43,8073.0,322.3412,325.1701,321.6075,324.8128,8073.0
2021-06-29 12:30:00,336.42,338.01,335.42,337.27,10880.0,324.8032,326.3383,323.8377,325.6238,10880.0
2021-06-29 13:00:00,336.83,338.58,336.45,336.46,8443.0,325.199,326.8886,324.8321,324.8418,8443.0
2021-06-29 13:30:00,336.46,338.98,336.46,338.98,6776.0,324.8418,327.2748,324.8418,327.2748,6776.0
2021-06-29 14:00:00,338.48,339.72,337.84,338.91,7118.0,326.792,327.9892,326.1741,327.2072,7118.0
2021-06-29 14:30:00,338.59,338.98,338.08,338.43,5576.0,326.8982,327.2748,326.4059,326.7438,5576.0
2021-06-29 15:00:00,338.46,338.96,336.86,337.61,7461.0,326.7727,327.2555,325.228,325.9521,7461.0
2021-06-29 15:30:00,337.32,337.45,335.99,336.96,26891.0,325.6721,325.7976,324.388,325.3245,26891.0
2021-06-30 09:30:00,335.96,341.0,334.33,339.79,27148.0,324.3591,329.225,322.7853,328.0568,27148.0
2021-06-30 10:00:00,339.4,340.24,337.25,339.02,14563.0,327.6803,328.4913,325.6045,327.3134,14563.0
2021-06-30 10:30:00,339.66,339.99,336.76,337.53,7352.0,327.9313,328.2499,325.1314,325.8749,7352.0
2021-06-30 11:00:00,337.91,338.26,336.86,337.22,6464.0,326.2417,326.5796,325.228,325.5756,6464.0
2021-06-30 11:30:00,337.29,337.52,335.91,336.56,6678.0,325.6431,325.8652,324.3108,324.9383,6678.0
2021-06-30 12:00:00,336.79,336.85,335.75,336.31,6642.0,325.1604,325.2183,324.1563,324.697,6642.0
2021-06-30 12:30:00,336.19,336.61,336.02,336.34,5653.0,324.5811,324.9866,324.417,324.7259,5653.0
2021-06-30 13:00:00,336.15,336.38,335.16,335.55,3451.0,324.5425,324.7646,323.5867,323.9632,3451.0
2021-06-30 13:30:00,335.73,336.05,335.54,335.94,2696.0,324.137,324.446,323.9536,324.3398,2696.0
2021-06-30 14:00:00,335.95,337.04,335.68,336.95,4790.0,324.3494,325.4018,324.0887,325.3149,4790.0
2021-06-30 14:30:00,336.89,337.1,336.21,336.21,6828.0,325.257,325.4597,324.6004,324.6004,6828.0
2021-06-30 15:00:00,336.25,336.88,336.15,336.88,8427.0,324.6391,325.2473,324.5425,325.2473,8427.0
2021-06-30 15:30:00,336.79,337.08,335.13,335.61,37386.0,325.1604,325.4404,323.5577,324.0211,37386.0
2021-07-01 09:30:00,335.28,339.09,335.28,338.53,8600.0,323.7025,327.381,323.7025,326.8403,8600.0
2021-07-01 10:00:00,338.41,338.53,337.1,338.53,3744.0,326.7245,326.8403,325.4597,326.8403,3744.0
2021-07-01 10:30:00,338.35,338.86,337.79,338.28,4634.0,326.6665,327.1589,326.1259,326.599,4634.0
2021-07-01 11:00:00,338.07,339.81,337.92,339.0,4805.0,326.3962,328.0761,326.2514,327.2941,4805.0
2021-07-01 11:30:00,339.12,339.6,338.14,338.73,5471.0,327.4099,327.8734,326.4638,327.0334,5471.0
2021-07-01 12:00:00,338.67,338.75,336.25,336.46,6624.0,326.9755,327.0527,324.6391,324.8418,6624.0
2021-07-01 12:30:00,336.6,337.3,336.59,336.84,4890.0,324.977,325.6528,324.9673,325.2087,4890.0
2021-07-01 13:00:00,336.83,337.75,336.83,337.51,3816.0,325.199,326.0873,325.199,325.8555,3816.0
2021-07-01 13:30:00,337.47,338.02,337.27,337.84,3122.0,325.8169,326.3479,325.6238,326.1741,3122.0
2021-07-01 14:00:00,337.99,338.12,336.67,337.64,7482.0,326.319,326.4445,325.0445,325.9811,7482.0
2021-07-01 14:30:00,337.54,338.4,337.54,337.7,3822.0,325.8845,326.7148,325.8845,326.039,3822.0
2021-07-01 15:00:00,337.83,338.26,336.96,337.41,6691.0,326.1645,326.5796,325.3245,325.759,6691.0
2021-07-01 15:30:00,337.36,337.5,335.64,336.3,36263.0,325.7107,325.8459,324.0501,324.6873,36263.0
2021-07-02 09:30:00,336.62,338.3,336.17,337.4,2534.0,324.9963,326.6183,324.5618,325.7493,2534.0
2021-07-02 10:00:00,336.72,337.69,336.4,336.83,2712.0,325.0928,326.0293,324.7839,325.199,2712.0
2021-07-02 10:30:00,336.96,338.63,336.91,338.22,2839.0,325.3245,326.9369,325.2763,326.541,2839.0
2021-07-02 11:00:00,338.0,338.5,337.73,338.4,2547.0,326.3286,326.8114,326.0679,326.7148,2547.0
2021-07-02 11:30:00,338.64,339.18,338.46,338.7,2058.0,326.9465,327.4679,326.7727,327.0044,2058.0
2021-07-02 12:00:00,338.59,338.87,338.54,338.69,2043.0,326.8982,327.1686,326.85,326.9948,2043.0
2021-07-02 12:30:00,338.89,339.43,338.89,339.43,2531.0,327.1879,327.7092,327.1879,327.7092,2531.0
2021-07-02 13:00:00,339.19,339.41,338.41,338.51,2556.0,327.4775,327.6899,326.7245,326.821,2556.0
2021-07-02 13:30:00,338.44,338.5,337.63,338.37,3097.0,326.7534,326.8114,325.9714,326.6858,3097.0
2021-07-02 14:00:00,338.47,338.72,338.39,338.72,698.0,326.7824,327.0238,326.7052,327.0238,698.0
2021-07-02 14:30:00,338.59,339.03,338.26,338.26,3436.0,326.8982,327.3231,326.5796,326.5796,3436.0
2021-07-02 15:00:00,338.14,338.31,337.91,338.19,2884.0,326.4638,326.6279,326.2417,326.5121,2884.0
2021-07-02 15:30:00,338.12,339.57,338.08,338.53,19426.0,326.4445,327.8444,326.4059,326.8403,19426.0
2021-07-06 09:30:00,339.99,340.0,336.82,338.78,9006.0,328.2499,328.2596,325.1894,327.0817,9006.0
2021-07-06 10:00:00,338.78,339.84,338.03,339.4,5895.0,327.0817,328.1051,326.3576,327.6803,5895.0
2021-07-06 10:30:00,338.99,339.22,338.67,339.12,3037.0,327.2844,327.5065,326.9755,327.4099,3037.0
2021-07-06 11:00:00,339.03,340.27,338.11,340.27,4443.0,327.3231,328.5202,326.4348,328.5202,4443.0
2021-07-06 11:30:00,340.23,340.86,339.51,340.85,4172.0,328.4816,329.0899,327.7865,329.0802,4172.0
2021-07-06 12:00:00,340.73,341.0,339.93,339.94,2700.0,328.9644,329.225,328.192,328.2016,2700.0
2021-07-06 12:30:00,339.83,340.24,339.51,340.18,2412.0,328.0954,328.4913,327.7865,328.4333,2412.0
2021-07-06 13:00:00,340.29,340.78,340.16,340.44,2406.0,328.5395,329.0126,328.414,328.6844,2406.0
2021-07-06 13:30:00,340.26,341.33,340.09,341.33,3810.0,328.5106,329.5436,328.3465,329.5436,3810.0
2021-07-06 14:00:00,341.55,341.76,340.76,341.76,3897.0,329.756,329.9588,328.9933,329.9588,3897.0
2021-07-06 14:30:00,341.48,341.77,340.37,340.61,2532.0,329.6885,329.9684,328.6168,328.8485,2532.0
2021-07-06 15:00:00,340.21,340.93,340.21,340.93,3000.0,328.4623,329.1574,328.4623,329.1574,3000.0
2021-07-06 15:30:00,341.07,342.31,340.56,341.01,27185.0,329.2926,330.4898,328.8002,329.2347,27185.0
2021-07-07 09:30:00,342.74,342.8,341.37,341.6,4756.0,330.9049,330.9629,329.5823,329.8043,4756.0
2021-07-07 10:00:00,341.72,342.76,340.79,341.85,7299.0,329.9202,330.9243,329.0223,330.0457,7299.0
2021-07-07 10:30:00,341.52,341.78,339.48,340.81,10751.0,329.7271,329.9781,327.7575,329.0416,10751.0
2021-07-07 11:00:00,341.16,341.46,339.93,341.12,5453.0,329.3795,329.6691,328.192,329.3409,5453.0
2021-07-07 11:30:00,340.96,340.96,340.04,340.04,4703.0,329.1864,329.1864,328.2982,328.2982,4703.0
2021-07-07 12:00:00,340.41,340.41,339.2,339.2,2454.0,328.6554,328.6554,327.4872,327.4872,2454.0
2021-07-07 12:30:00,339.17,339.39,338.31,338.86,6000.0,327.4582,327.6706,326.6279,327.1589,6000.0
2021-07-07 13:00:00,338.78,339.08,338.36,338.43,3320.0,327.0817,327.3713,326.6762,326.7438,3320.0
2021-07-07 13:30:00,338.44,339.72,338.25,339.72,2824.0,326.7534,327.9892,326.57,327.9892,2824.0
2021-07-07 14:00:00,339.39,339.63,338.85,339.38,2397.0,327.6706,327.9023,327.1493,327.661,2397.0
2021-07-07 14:30:00,339.08,339.96,339.01,339.24,2899.0,327.3713,328.2209,327.3037,327.5258,2899.0
2021-07-07 15:00:00,338.97,339.7,338.97,339.7,5387.0,327.2651,327.9699,327.2651,327.9699,5387.0
2021-07-07 15:30:00,339.66,340.69,339.47,339.49,19116.0,327.9313,328.9257,327.7479,327.7672,19116.0
2021-07-08 09:30:00,337.56,339.38,336.27,338.7,7983.0,325.9038,327.661,324.6584,327.0044,7983.0
2021-07-08 10:00:00,338.91,339.97,337.96,339.97,3412.0,327.2072,328.2306,326.29,328.2306,3412.0
2021-07-08 10:30:00,340.16,340.87,339.43,340.78,4069.0,328.414,329.0995,327.7092,329.0126,4069.0
2021-07-08 11:00:00,340.89,342.78,339.85,342.2,5095.0,329.1188,330.9436,328.1147,330.3836,5095.0
2021-07-08 11:30:00,342.76,343.19,341.72,342.95,3540.0,330.9243,331.3394,329.9202,331.1077,3540.0
2021-07-08 12:00:00,343.24,343.24,341.77,342.84,2193.0,331.3877,331.3877,329.9684,331.0015,2193.0
2021-07-08 12:30:00,342.92,343.46,342.59,343.09,3014.0,331.0787,331.6001,330.7601,331.2429,3014.0
2021-07-08 13:00:00,343.06,343.06,342.25,342.31,3105.0,331.2139,331.2139,330.4319,330.4898,3105.0
2021-07-08 13:30:00,342.5,342.9,341.77,342.1,2150.0,330.6732,331.0594,329.9684,330.287,2150.0
2021-07-08 14:00:00,342.22,342.41,340.66,340.66,2552.0,330.4029,330.5863,328.8968,328.8968,2552.0
2021-07-08 14:30:00,340.22,341.57,340.22,341.11,3407.0,328.472,329.7753,328.472,329.3312,3407.0
2021-07-08 15:00:00,340.69,340.99,340.32,340.5,3483.0,328.9257,329.2154,328.5685,328.7423,3483.0
2021-07-08 15:30:00,340.3,341.03,339.8,340.9,23136.0,328.5492,329.254,328.0665,329.1285,23136.0
2021-07-09 09:30:00,342.55,342.92,342.06,342.92,1993.0,330.7215,331.0787,330.2484,331.0787,1993.0
2021-07-09 10:00:00,342.96,344.25,341.62,342.12,3522.0,331.1173,332.3628,329.8236,330.3064,3522.0
2021-07-09 10:30:00,341.41,341.99,340.81,341.89,4252.0,329.6209,330.1808,329.0416,330.0843,4252.0
2021-07-09 11:00:00,341.65,341.68,340.85,341.68,2085.0,329.8526,329.8815,329.0802,329.8815,2085.0
2021-07-09 11:30:00,341.71,341.89,341.39,341.68,1016.0,329.9105,330.0843,329.6016,329.8815,1016.0
2021-07-09 12:00:00,341.73,341.78,340.73,340.77,1910.0,329.9298,329.9781,328.9644,329.003,1910.0
2021-07-09 12:30:00,340.9,341.58,340.9,341.0,2001.0,329.1285,329.785,329.1285,329.225,2001.0
2021-07-09 13:00:00,341.22,342.15,340.91,342.15,1940.0,329.4374,330.3353,329.1381,330.3353,1940.0
2021-07-09 13:30:00,341.94,341.95,341.19,341.43,1570.0,330.1326,330.1422,329.4085,329.6402,1570.0
2021-07-09 14:00:00,341.53,341.95,341.0,341.72,2307.0,329.7367,330.1422,329.225,329.9202,2307.0
2021-07-09 14:30:00,341.81,342.87,341.8,342.87,1345.0,330.0071,331.0305,329.9974,331.0305,1345.0
2021-07-09 15:00:00,342.88,343.12,342.43,342.7,2726.0,331.0401,331.2718,330.6057,330.8663,2726.0
2021-07-09 15:30:00,342.83,343.39,342.51,342.91,16135.0,330.9918,331.5325,330.6829,331.0691,16135.0
2021-07-12 09:30:00,343.13,343.37,339.85,339.85,6054.0,331.2815,331.5132,328.1147,328.1147,6054.0
2021-07-12 10:00:00,340.78,342.24,340.17,342.24,2701.0,329.0126,330.4222,328.4237,330.4222,2701.0
2021-07-12 10:30:00,342.69,342.69,339.99,339.99,6769.0,330.8567,330.8567,328.2499,328.2499,6769.0
2021-07-12 11:00:00,339.54,340.17,339.46,339.46,4116.0,327.8154,328.4237,327.7382,327.7382,4116.0
2021-07-12 11:30:00,339.4,339.4,337.98,338.53,7719.0,327.6803,327.6803,326.3093,326.8403,7719.0
2021-07-12 12:00:00,338.53,338.56,337.17,337.47,10903.0,326.8403,326.8693,325.5273,325.8169,10903.0
2021-07-12 12:30:00,337.66,337.66,337.12,337.28,8119.0,326.0004,326.0004,325.479,325.6335,8119.0
2021-07-12 13:00:00,337.15,338.2,336.64,338.09,4936.0,325.508,326.5217,325.0156,326.4155,4936.0
2021-07-12 13:30:00,338.29,338.54,337.71,337.87,4952.0,326.6086,326.85,326.0486,326.2031,4952.0
2021-07-12 14:00:00,338.15,338.63,337.93,338.34,5355.0,326.4734,326.9369,326.261,326.6569,5355.0
2021-07-12 14:30:00,338.09,339.04,337.03,337.99,7548.0,326.4155,327.3327,325.3921,326.319,7548.0
2021-07-12 15:00:00,337.85,338.83,337.7,338.58,6311.0,326.1838,327.13,326.039,326.8886,6311.0
2021-07-12 15:30:00,338.83,339.93,338.83,339.24,16745.0,327.13,328.192,327.13,327.5258,16745.0
2021-07-13 09:30:00,337.87,338.4,334.82,337.74,7066.0,326.2031,326.7148,323.2584,326.0776,7066.0
2021-07-13 10:00:00,336.9,337.45,335.88,336.27,10356.0,325.2666,325.7976,324.2818,324.6584,10356.0
2021-07-13 10:30:00,336.07,337.4,335.83,336.28,3421.0,324.4653,325.7493,324.2336,324.668,3421.0
2021-07-13 11:00:00,336.77,337.62,335.92,337.62,3587.0,325.1411,325.9617,324.3204,325.9617,3587.0
2021-07-13 11:30:00,337.28,337.28,336.29,336.88,2302.0,325.6335,325.6335,324.6777,325.2473,2302.0
2021-07-13 12:00:00,336.86,336.86,335.4,336.45,7695.0,325.228,325.228,323.8184,324.8321,7695.0
2021-07-13 12:30:00,336.71,337.67,336.41,337.67,5183.0,325.0832,326.01,324.7935,326.01,5183.0
2021-07-13 13:00:00,337.27,337.29,335.95,336.13,2016.0,325.6238,325.6431,324.3494,324.5232,2016.0
2021-07-13 13:30:00,336.09,336.59,336.04,336.11,5262.0,324.4846,324.9673,324.4363,324.5039,5262.0
2021-07-13 14:00:00,335.98,335.98,335.27,335.59,3006.0,324.3784,324.3784,323.6929,324.0018,3006.0
2021-07-13 14:30:00,335.15,335.56,334.75,335.43,5354.0,323.577,323.9729,323.1908,323.8474,5354.0
2021-07-13 15:00:00,335.48,335.92,335.23,335.82,7229.0,323.8956,324.3204,323.6543,324.2239,7229.0
2021-07-13 15:30:00,335.84,336.63,335.33,335.34,14249.0,324.2432,325.0059,323.7508,323.7605,14249.0
2021-07-14 09:30:00,336.91,337.17,334.91,335.64,3837.0,325.2763,325.5273,323.3453,324.0501,3837.0
2021-07-14 10:00:00,335.68,336.65,334.94,336.65,6823.0,324.0887,325.0252,323.3743,325.0252,6823.0
2021-07-14 10:30:00,336.49,337.9,336.22,337.7,3767.0,324.8708,326.2321,324.6101,326.039,3767.0
2021-07-14 11:00:00,337.21,337.55,336.31,336.94,7230.0,325.5659,325.8942,324.697,325.3052,7230.0
2021-07-14 11:30:00,336.85,337.53,336.05,336.07,6228.0,325.2183,325.8749,324.446,324.4653,6228.0
2021-07-14 12:00:00,336.15,336.38,335.88,336.17,5222.0,324.5425,324.7646,324.2818,324.5618,5222.0
2021-07-14 12:30:00,336.0,336.19,335.75,335.9,2581.0,324.3977,324.5811,324.1563,324.3011,2581.0
2021-07-14 13:00:00,335.85,335.97,335.51,335.51,1914.0,324.2529,324.3687,323.9246,323.9246,1914.0
2021-07-14 13:30:00,335.52,336.16,335.52,335.97,3984.0,323.9343,324.5522,323.9343,324.3687,3984.0
2021-07-14 14:00:00,335.98,336.11,335.81,336.05,2814.0,324.3784,324.5039,324.2142,324.446,2814.0
2021-07-14 14:30:00,336.35,336.68,336.11,336.11,3161.0,324.7356,325.0542,324.5039,324.5039,3161.0
2021-07-14 15:00:00,336.21,336.46,335.56,335.56,3745.0,324.6004,324.8418,323.9729,323.9729,3745.0
2021-07-14 15:30:00,335.49,336.45,335.36,335.71,11556.0,323.9053,324.8321,323.7798,324.1177,11556.0
2021-07-15 09:30:00,334.65,337.79,334.29,337.28,2478.0,323.0943,326.1259,322.7467,325.6335,2478.0
2021-07-15 10:00:00,337.35,338.09,336.63,338.01,2510.0,325.7011,326.4155,325.0059,326.3383,2510.0
2021-07-15 10:30:00,338.21,338.51,337.67,338.4,5568.0,326.5314,326.821,326.01,326.7148,5568.0
2021-07-15 11:00:00,338.53,339.11,337.37,337.38,4878.0,326.8403,327.4003,325.7204,325.73,4878.0
2021-07-15 11:30:00,337.3,339.2,337.29,338.45,6148.0,325.6528,327.4872,325.6431,326.7631,6148.0
2021-07-15 12:00:00,338.43,339.31,338.41,339.31,2117.0,326.7438,327.5934,326.7245,327.5934,2117.0
2021-07-15 12:30:00,339.37,339.59,339.01,339.01,1495.0,327.6513,327.8637,327.3037,327.3037,1495.0
2021-07-15 13:00:00,339.01,339.58,338.6,338.6,2367.0,327.3037,327.8541,326.9079,326.9079,2367.0
2021-07-15 13:30:00,338.44,338.93,338.21,338.8,5231.0,326.7534,327.2265,326.5314,327.101,5231.0
2021-07-15 14:00:00,338.85,339.75,338.85,339.46,2800.0,327.1493,328.0182,327.1493,327.7382,2800.0
2021-07-15 14:30:00,339.31,339.46,338.67,339.15,5864.0,327.5934,327.7382,326.9755,327.4389,5864.0
2021-07-15 15:00:00,339.08,339.58,339.02,339.14,5141.0,327.3713,327.8541,327.3134,327.4293,5141.0
2021-07-15 15:30:00,339.28,339.94,338.06,338.85,15154.0,327.5644,328.2016,326.3865,327.1493,15154.0
2021-07-16 09:30:00,340.1,340.1,339.61,339.62,3378.0,328.3561,328.3561,327.883,327.8927,3378.0
2021-07-16 10:00:00,340.95,341.53,339.45,340.07,2495.0,329.1768,329.7367,327.7286,328.3271,2495.0
2021-07-16 10:30:00,341.17,341.94,340.83,341.6,2678.0,329.3892,330.1326,329.0609,329.8043,2678.0
2021-07-16 11:00:00,341.73,341.75,341.27,341.28,1792.0,329.9298,329.9491,329.4857,329.4954,1792.0
2021-07-16 11:30:00,341.47,342.82,341.19,342.81,3320.0,329.6788,330.9822,329.4085,330.9725,3320.0
2021-07-16 12:00:00,343.35,343.5,341.86,342.76,6843.0,331.4939,331.6387,330.0553,330.9243,6843.0
2021-07-16 12:30:00,343.01,343.18,342.22,342.22,2800.0,331.1656,331.3298,330.4029,330.4029,2800.0
2021-07-16 13:00:00,342.09,342.28,341.91,342.17,1800.0,330.2774,330.4608,330.1036,330.3546,1800.0
2021-07-16 13:30:00,342.16,342.42,341.94,342.34,2082.0,330.345,330.596,330.1326,330.5188,2082.0
2021-07-16 14:00:00,342.05,342.41,341.83,341.93,4781.0,330.2388,330.5863,330.0264,330.1229,4781.0
2021-07-16 14:30:00,342.09,342.29,341.25,341.62,3303.0,330.2774,330.4705,329.4664,329.8236,3303.0
2021-07-16 15:00:00,341.56,341.63,340.99,341.43,4431.0,329.7657,329.8333,329.2154,329.6402,4431.0
2021-07-16 15:30:00,341.35,341.81,340.94,341.19,19459.0,329.5629,330.0071,329.1671,329.4085,19459.0
2021-07-19 09:30:00,340.23,340.61,339.78,339.93,5800.0,328.4816,328.8485,328.0472,328.192,5800.0
2021-07-19 10:00:00,340.53,341.01,336.52,338.09,7539.0,328.7713,329.2347,324.8997,326.4155,7539.0
2021-07-19 10:30:00,338.41,338.41,336.17,338.15,9834.0,326.7245,326.7245,324.5618,326.4734,9834.0
2021-07-19 11:00:00,338.3,339.03,336.82,336.97,4173.0,326.6183,327.3231,325.1894,325.3342,4173.0
2021-07-19 11:30:00,337.28,337.9,335.96,337.59,3436.0,325.6335,326.2321,324.3591,325.9328,3436.0
2021-07-19 12:00:00,337.61,337.61,335.96,336.06,4061.0,325.9521,325.9521,324.3591,324.4556,4061.0
2021-07-19 12:30:00,335.95,336.2,335.1,335.63,2955.0,324.3494,324.5908,323.5288,324.0405,2955.0
2021-07-19 13:00:00,335.58,335.75,333.79,333.97,6607.0,323.9922,324.1563,322.264,322.4378,6607.0
2021-07-19 13:30:00,333.64,334.8,332.67,334.53,4795.0,322.1192,323.2391,321.1827,322.9784,4795.0
2021-07-19 14:00:00,334.54,336.11,334.54,335.78,4294.0,322.9881,324.5039,322.9881,324.1853,4294.0
2021-07-19 14:30:00,335.99,336.03,334.49,334.97,5662.0,324.388,324.4266,322.9398,323.4032,5662.0
2021-07-19 15:00:00,334.66,335.58,334.66,335.3,3625.0,323.104,323.9922,323.104,323.7219,3625.0
2021-07-19 15:30:00,335.82,337.95,335.69,337.18,25190.0,324.2239,326.2803,324.0984,325.5369,25190.0
2021-07-20 09:30:00,337.16,341.96,337.16,341.71,5205.0,325.5176,330.1519,325.5176,329.9105,5205.0
2021-07-20 10:00:00,341.65,342.67,341.11,341.11,14928.0,329.8526,330.8374,329.3312,329.3312,14928.0
2021-07-20 10:30:00,341.04,341.91,340.28,341.04,11991.0,329.2636,330.1036,328.5299,329.2636,11991.0
2021-07-20 11:00:00,340.8,342.0,340.8,341.39,6591.0,329.0319,330.1905,329.0319,329.6016,6591.0
2021-07-20 11:30:00,341.18,343.49,341.05,343.49,4241.0,329.3988,331.629,329.2733,331.629,4241.0
2021-07-20 12:00:00,343.62,343.87,342.79,342.79,4962.0,331.7546,331.9959,330.9532,330.9532,4962.0
2021-07-20 12:30:00,342.79,344.11,342.74,344.01,7229.0,330.9532,332.2276,330.9049,332.1311,7229.0
2021-07-20 13:00:00,344.02,344.05,342.33,342.35,5109.0,332.1407,332.1697,330.5091,330.5284,5109.0
2021-07-20 13:30:00,342.57,342.97,340.95,341.92,6317.0,330.7408,331.127,329.1768,330.1133,6317.0
2021-07-20 14:00:00,341.82,342.85,341.34,341.77,7152.0,330.0167,331.0111,329.5533,329.9684,7152.0
2021-07-20 14:30:00,341.65,341.81,341.04,341.08,7348.0,329.8526,330.0071,329.2636,329.3023,7348.0
2021-07-20 15:00:00,341.22,341.76,341.06,341.11,8617.0,329.4374,329.9588,329.283,329.3312,8617.0
2021-07-20 15:30:00,341.07,341.44,339.4,340.3,32360.0,329.2926,329.6498,327.6803,328.5492,32360.0
2021-07-21 09:30:00,340.13,341.52,340.13,341.52,1599.0,328.3851,329.7271,328.3851,329.7271,1599.0
2021-07-21 10:00:00,341.38,342.01,339.56,339.78,2827.0,329.5919,330.2002,327.8348,328.0472,2827.0
2021-07-21 10:30:00,339.75,341.35,339.74,340.23,2855.0,328.0182,329.5629,328.0085,328.4816,2855.0
2021-07-21 11:00:00,340.84,340.84,339.67,340.45,729.0,329.0706,329.0706,327.941,328.694,729.0
2021-07-21 11:30:00,340.3,342.22,340.1,342.0,2299.0,328.5492,330.4029,328.3561,330.1905,2299.0
2021-07-21 12:00:00,342.0,342.0,341.47,341.49,4669.0,330.1905,330.1905,329.6788,329.6981,4669.0
2021-07-21 12:30:00,341.39,342.37,341.38,341.85,2755.0,329.6016,330.5477,329.5919,330.0457,2755.0
2021-07-21 13:00:00,341.73,341.73,340.55,340.57,2543.0,329.9298,329.9298,328.7906,328.8099,2543.0
2021-07-21 13:30:00,340.99,341.0,340.82,340.82,951.0,329.2154,329.225,329.0512,329.0512,951.0
2021-07-21 14:00:00,340.98,341.23,340.77,340.92,725.0,329.2057,329.4471,329.003,329.1478,725.0
2021-07-21 14:30:00,341.03,341.03,340.55,340.93,1041.0,329.254,329.254,328.7906,329.1574,1041.0
2021-07-21 15:00:00,341.58,341.65,341.22,341.5,6249.0,329.785,329.8526,329.4374,329.7078,6249.0
2021-07-21 15:30:00,341.33,341.49,340.18,340.73,13903.0,329.5436,329.6981,328.4333,328.9644,13903.0
2021-07-22 09:30:00,341.68,341.76,339.59,339.6,759.0,329.8815,329.9588,327.8637,327.8734,759.0
2021-07-22 10:00:00,340.33,340.8,339.34,340.66,4574.0,328.5782,329.0319,327.6224,328.8968,4574.0
2021-07-22 10:30:00,340.79,341.87,340.63,341.46,1425.0,329.0223,330.065,328.8678,329.6691,1425.0
2021-07-22 11:00:00,341.54,341.54,340.83,341.45,3127.0,329.7464,329.7464,329.0609,329.6595,3127.0
2021-07-22 11:30:00,341.43,341.68,339.99,339.99,7462.0,329.6402,329.8815,328.2499,328.2499,7462.0
2021-07-22 12:00:00,340.16,340.92,339.45,340.92,4393.0,328.414,329.1478,327.7286,329.1478,4393.0
2021-07-22 12:30:00,341.03,341.32,340.98,341.32,917.0,329.254,329.534,329.2057,329.534,917.0
2021-07-22 13:00:00,341.34,341.46,340.65,340.79,1457.0,329.5533,329.6691,328.8871,329.0223,1457.0
2021-07-22 13:30:00,340.75,341.49,340.71,341.13,4111.0,328.9837,329.6981,328.945,329.3505,4111.0
2021-07-22 14:00:00,341.18,341.18,340.06,340.34,1739.0,329.3988,329.3988,328.3175,328.5878,1739.0
2021-07-22 14:30:00,340.48,341.03,340.31,340.31,1696.0,328.723,329.254,328.5589,328.5589,1696.0
2021-07-22 15:00:00,340.18,340.61,340.18,340.42,3044.0,328.4333,328.8485,328.4333,328.6651,3044.0
2021-07-22 15:30:00,340.45,341.18,340.02,341.18,14843.0,328.694,329.3988,328.2789,329.3988,14843.0
2021-07-23 09:30:00,342.44,343.45,342.44,343.45,1632.0,330.6153,331.5904,330.6153,331.5904,1632.0
2021-07-23 10:00:00,343.29,344.08,342.74,342.84,4044.0,331.436,332.1987,330.9049,331.0015,4044.0
2021-07-23 10:30:00,343.34,344.56,343.33,344.56,2318.0,331.4842,332.6621,331.4746,332.6621,2318.0
2021-07-23 11:00:00,344.59,345.23,344.33,345.23,3966.0,332.6911,333.309,332.44,333.309,3966.0
2021-07-23 11:30:00,345.17,345.32,344.79,344.79,5949.0,333.251,333.3959,332.8842,332.8842,5949.0
2021-07-23 12:00:00,344.82,344.83,344.37,344.52,4476.0,332.9131,332.9228,332.4787,332.6235,4476.0
2021-07-23 12:30:00,344.52,345.95,344.46,345.77,4460.0,332.6235,334.0041,332.5656,333.8303,4460.0
2021-07-23 13:00:00,346.05,346.19,345.92,345.92,1881.0,334.1006,334.2358,333.9751,333.9751,1881.0
2021-07-23 13:30:00,345.77,345.77,344.19,344.19,4383.0,333.8303,333.8303,332.3049,332.3049,4383.0
2021-07-23 14:00:00,344.06,344.06,342.92,343.46,2222.0,332.1794,332.1794,331.0787,331.6001,2222.0
2021-07-23 14:30:00,343.48,344.12,343.22,344.12,2000.0,331.6194,332.2373,331.3684,332.2373,2000.0
2021-07-23 15:00:00,343.99,344.73,343.99,344.29,3902.0,332.1118,332.8262,332.1118,332.4014,3902.0
2021-07-23 15:30:00,344.6,346.04,344.51,345.24,12925.0,332.7007,334.091,332.6138,333.3186,12925.0
2021-07-26 09:30:00,344.68,346.23,343.1,343.73,2784.0,332.778,334.2744,331.2525,331.8608,2784.0
2021-07-26 10:00:00,342.36,342.36,340.71,341.87,3199.0,330.5381,330.5381,328.945,330.065,3199.0
2021-07-26 10:30:00,341.91,342.54,341.91,342.54,1284.0,330.1036,330.7119,330.1036,330.7119,1284.0
2021-07-26 11:00:00,342.06,343.73,342.06,343.73,1975.0,330.2484,331.8608,330.2484,331.8608,1975.0
2021-07-26 11:30:00,344.03,344.7,344.03,344.4,4010.0,332.1504,332.7973,332.1504,332.5076,4010.0
2021-07-26 12:00:00,344.47,345.32,344.32,344.61,3602.0,332.5752,333.3959,332.4304,332.7104,3602.0
2021-07-26 12:30:00,344.54,344.64,343.66,343.66,1738.0,332.6428,332.7393,331.7932,331.7932,1738.0
2021-07-26 13:00:00,343.72,343.89,342.52,342.52,5525.0,331.8511,332.0152,330.6925,330.6925,5525.0
2021-07-26 13:30:00,342.52,343.93,341.68,342.03,5684.0,330.6925,332.0539,329.8815,330.2195,5684.0
2021-07-26 14:00:00,342.06,343.7,341.96,343.38,5144.0,330.2484,331.8318,330.1519,331.5228,5144.0
2021-07-26 14:30:00,343.33,343.34,342.11,342.3,5035.0,331.4746,331.4842,330.2967,330.4801,5035.0
2021-07-26 15:00:00,342.32,343.62,342.32,343.47,10087.0,330.4994,331.7546,330.4994,331.6097,10087.0
2021-07-26 15:30:00,343.56,343.58,342.43,342.64,18040.0,331.6966,331.7159,330.6057,330.8084,18040.0
2021-07-27 09:30:00,342.88,344.79,342.63,344.79,3793.0,331.0401,332.8842,330.7987,332.8842,3793.0
2021-07-27 10:00:00,345.91,345.91,345.25,345.25,214.0,333.9655,333.9655,333.3283,333.3283,214.0
2021-07-27 10:30:00,345.27,345.59,344.36,344.59,3784.0,333.3476,333.6565,332.469,332.6911,3784.0
2021-07-27 11:00:00,344.4,344.41,343.42,343.99,1703.0,332.5076,332.5173,331.5615,332.1118,1703.0
2021-07-27 11:30:00,343.58,344.35,343.05,344.16,4584.0,331.7159,332.4594,331.2042,332.2759,4584.0
2021-07-27 12:00:00,343.94,343.94,343.22,343.22,1100.0,332.0635,332.0635,331.3684,331.3684,1100.0
2021-07-27 12:30:00,343.48,344.49,343.48,343.85,2679.0,331.6194,332.5945,331.6194,331.9766,2679.0
2021-07-27 13:00:00,343.85,343.85,342.44,342.69,1800.0,331.9766,331.9766,330.6153,330.8567,1800.0
2021-07-27 13:30:00,342.26,342.26,341.42,341.76,656.0,330.4415,330.4415,329.6305,329.9588,656.0
2021-07-27 14:00:00,341.75,343.26,341.74,342.99,1789.0,329.9491,331.407,329.9395,331.1463,1789.0
2021-07-27 14:30:00,342.92,342.92,342.2,342.21,1488.0,331.0787,331.0787,330.3836,330.3932,1488.0
2021-07-27 15:00:00,341.85,343.77,341.84,343.29,12981.0,330.0457,331.8994,330.036,331.436,12981.0
2021-07-27 15:30:00,343.42,344.54,343.18,344.1,11159.0,331.5615,332.6428,331.3298,332.218,11159.0
2021-07-28 09:30:00,344.56,344.63,344.24,344.24,994.0,332.6621,332.7297,332.3531,332.3531,994.0
2021-07-28 10:00:00,344.59,344.59,343.78,343.84,910.0,332.6911,332.6911,331.909,331.967,910.0
2021-07-28 10:30:00,344.48,344.48,342.2,342.93,9926.0,332.5849,332.5849,330.3836,331.0884,9926.0
2021-07-28 11:00:00,343.03,343.45,342.2,343.45,4948.0,331.1849,331.5904,330.3836,331.5904,4948.0
2021-07-28 11:30:00,343.62,343.92,343.0,343.73,3520.0,331.7546,332.0442,331.156,331.8608,3520.0
2021-07-28 12:00:00,344.0,344.26,343.18,343.29,4099.0,332.1214,332.3725,331.3298,331.436,4099.0
2021-07-28 12:30:00,343.46,344.02,343.14,343.93,1409.0,331.6001,332.1407,331.2911,332.0539,1409.0
2021-07-28 13:00:00,343.57,343.81,343.31,343.31,1050.0,331.7063,331.938,331.4553,331.4553,1050.0
2021-07-28 13:30:00,343.36,344.09,343.31,343.31,1392.0,331.5035,332.2083,331.4553,331.4553,1392.0
2021-07-28 14:00:00,343.08,344.74,343.08,344.62,1810.0,331.2332,332.8359,331.2332,332.72,1810.0
2021-07-28 14:30:00,344.61,345.79,344.56,345.64,5345.0,332.7104,333.8496,332.6621,333.7048,5345.0
2021-07-28 15:00:00,345.79,345.98,344.74,345.1,7012.0,333.8496,334.0331,332.8359,333.1835,7012.0
2021-07-28 15:30:00,345.58,346.11,345.09,345.09,15575.0,333.6469,334.1586,333.1738,333.1738,15575.0
2021-07-29 09:30:00,346.59,348.45,346.22,348.45,2350.0,334.622,336.4178,334.2648,336.4178,2350.0
2021-07-29 10:00:00,347.18,347.34,345.16,346.33,1587.0,335.1916,335.3461,333.2414,334.371,1587.0
2021-07-29 10:30:00,347.13,348.2,347.0,348.2,1421.0,335.1434,336.1764,335.0178,336.1764,1421.0
2021-07-29 11:00:00,347.87,348.31,347.36,347.59,3227.0,335.8578,336.2826,335.3654,335.5875,3227.0
2021-07-29 11:30:00,347.63,348.45,347.63,347.73,1931.0,335.6261,336.4178,335.6261,335.7226,1931.0
2021-07-29 12:00:00,348.31,349.16,347.76,349.16,2027.0,336.2826,337.1033,335.7516,337.1033,2027.0
2021-07-29 12:30:00,349.04,349.29,347.5,347.88,12357.0,336.9874,337.2288,335.5006,335.8675,12357.0
2021-07-29 13:00:00,347.82,349.61,347.82,349.25,3714.0,335.8095,337.5377,335.8095,337.1902,3714.0
2021-07-29 13:30:00,348.97,349.65,348.97,349.37,1751.0,336.9198,337.5763,336.9198,337.306,1751.0
2021-07-29 14:00:00,349.46,350.0,349.31,350.0,2235.0,337.3929,337.9143,337.2481,337.9143,2235.0
2021-07-29 14:30:00,349.78,349.78,348.28,348.53,5123.0,337.7018,337.7018,336.2536,336.495,5123.0
2021-07-29 15:00:00,348.75,348.94,348.3,348.88,3986.0,336.7074,336.8909,336.273,336.8329,3986.0
2021-07-29 15:30:00,349.2,349.59,349.03,349.2,10872.0,337.1419,337.5184,336.9777,337.1419,10872.0
2021-07-30 09:30:00,348.83,352.0,348.83,351.99,3391.0,336.7847,339.8452,336.7847,339.8355,3391.0
2021-07-30 10:00:00,351.9,352.99,350.66,351.21,2426.0,339.7486,340.801,338.5515,339.0825,2426.0
2021-07-30 10:30:00,350.62,351.58,350.62,351.41,2986.0,338.5128,339.4397,338.5128,339.2756,2986.0
2021-07-30 11:00:00,351.61,353.32,351.61,353.32,15185.0,339.4687,341.1196,339.4687,341.1196,15185.0
2021-07-30 11:30:00,353.57,354.24,353.23,353.42,5426.0,341.361,342.0078,341.0327,341.2162,5426.0
2021-07-30 12:00:00,353.45,354.96,353.43,354.1,8831.0,341.2451,342.703,341.2258,341.8727,8831.0
2021-07-30 12:30:00,353.97,355.34,353.91,354.44,7146.0,341.7472,343.0699,341.6892,342.2009,7146.0
2021-07-30 13:00:00,354.36,355.43,353.56,355.03,8501.0,342.1237,343.1568,341.3513,342.7706,8501.0
2021-07-30 13:30:00,355.16,356.08,355.09,355.7,5578.0,342.8961,343.7843,342.8285,343.4174,5578.0
2021-07-30 14:00:00,355.33,355.67,354.72,355.09,8483.0,343.0602,343.3885,342.4713,342.8285,8483.0
2021-07-30 14:30:00,355.16,355.87,353.44,355.87,13609.0,342.8961,343.5816,341.2355,343.5816,13609.0
2021-07-30 15:00:00,355.61,356.79,355.42,356.43,10362.0,343.3305,344.4698,343.1471,344.1222,10362.0
2021-07-30 15:30:00,356.09,357.92,355.25,357.58,57427.0,343.794,345.5608,342.983,345.2325,57427.0
2021-08-02 09:30:00,356.72,358.63,356.72,357.79,7133.0,344.4022,346.2463,344.4022,345.4353,7133.0
2021-08-02 10:00:00,356.51,356.86,355.19,356.26,11172.0,344.1995,344.5374,342.925,343.9581,11172.0
2021-08-02 10:30:00,356.36,357.66,356.22,357.66,3430.0,344.0546,345.3097,343.9195,345.3097,3430.0
2021-08-02 11:00:00,357.74,358.46,357.5,358.37,4483.0,345.387,346.0821,345.1553,345.9952,4483.0
2021-08-02 11:30:00,358.55,359.0,357.53,357.56,4392.0,346.169,346.6035,345.1842,345.2132,4392.0
2021-08-02 12:00:00,356.83,357.12,356.59,357.08,2693.0,344.5084,344.7884,344.2767,344.7498,2693.0
2021-08-02 12:30:00,356.74,356.82,355.91,356.57,2970.0,344.4215,344.4988,343.6202,344.2574,2970.0
2021-08-02 13:00:00,356.84,357.21,356.69,357.21,2880.0,344.5181,344.8753,344.3732,344.8753,2880.0
2021-08-02 13:30:00,356.89,357.24,356.72,357.24,2310.0,344.5663,344.9043,344.4022,344.9043,2310.0
2021-08-02 14:00:00,357.48,358.42,357.33,358.39,6706.0,345.136,346.0435,344.9911,346.0145,6706.0
2021-08-02 14:30:00,358.23,358.38,358.01,358.29,4543.0,345.8601,346.0049,345.6477,345.918,4543.0
2021-08-02 15:00:00,358.52,359.49,358.22,359.49,14437.0,346.1401,347.0766,345.8504,347.0766,14437.0
2021-08-02 15:30:00,359.45,360.82,359.2,359.22,33875.0,347.0379,348.3606,346.7966,346.8159,33875.0
2021-08-03 09:30:00,360.77,360.99,357.38,357.41,2461.0,348.3124,348.5248,345.0394,345.0684,2461.0
2021-08-03 10:00:00,358.58,358.58,353.83,354.52,7024.0,346.198,346.198,341.612,342.2782,7024.0
2021-08-03 10:30:00,354.18,355.89,354.11,355.4,5146.0,341.9499,343.6009,341.8823,343.1278,5146.0
2021-08-03 11:00:00,354.68,354.68,353.07,353.49,4511.0,342.4326,342.4326,340.8782,341.2837,4511.0
2021-08-03 11:30:00,353.72,355.77,353.49,355.69,5341.0,341.5058,343.485,341.2837,343.4078,5341.0
2021-08-03 12:00:00,355.42,356.47,355.32,356.31,3587.0,343.1471,344.1608,343.0505,344.0064,3587.0
2021-08-03 12:30:00,356.06,356.45,355.96,356.12,2203.0,343.765,344.1415,343.6684,343.8229,2203.0
2021-08-03 13:00:00,356.04,357.0,356.03,356.94,2836.0,343.7457,344.6725,343.736,344.6146,2836.0
2021-08-03 13:30:00,357.08,357.19,356.47,356.54,3389.0,344.7498,344.856,344.1608,344.2284,3389.0
2021-08-03 14:00:00,356.37,356.83,356.36,356.69,2824.0,344.0643,344.5084,344.0546,344.3732,2824.0
2021-08-03 14:30:00,356.45,357.17,356.38,356.92,6268.0,344.1415,344.8367,344.0739,344.5953,6268.0
2021-08-03 15:00:00,356.91,357.72,356.62,357.31,7260.0,344.5856,345.3677,344.3057,344.9718,7260.0
2021-08-03 15:30:00,357.1,358.0,356.58,357.98,19498.0,344.7691,345.638,344.267,345.6187,19498.0
2021-08-04 09:30:00,356.44,358.91,355.8,356.61,3008.0,344.1319,346.5166,343.514,344.296,3008.0
2021-08-04 10:00:00,357.91,360.24,357.91,359.33,3226.0,345.5511,347.8007,345.5511,346.9221,3226.0
2021-08-04 10:30:00,358.78,360.63,358.78,360.63,2802.0,346.3911,348.1772,346.3911,348.1772,2802.0
2021-08-04 11:00:00,360.55,360.7,358.73,358.92,5218.0,348.1,348.2448,346.3428,346.5262,5218.0
2021-08-04 11:30:00,358.33,358.83,357.92,358.83,2041.0,345.9566,346.4393,345.5608,346.4393,2041.0
2021-08-04 12:00:00,358.91,358.91,358.16,358.81,1552.0,346.5166,346.5166,345.7925,346.42,1552.0
2021-08-04 12:30:00,358.79,359.49,358.76,359.49,1634.0,346.4007,347.0766,346.3718,347.0766,1634.0
2021-08-04 13:00:00,359.6,361.55,359.58,361.39,3241.0,347.1828,349.0654,347.1634,348.9109,3241.0
2021-08-04 13:30:00,361.63,361.92,359.88,359.88,5340.0,349.1427,349.4226,347.4531,347.4531,5340.0
2021-08-04 14:00:00,360.31,360.4,359.5,360.28,4205.0,347.8682,347.9551,347.0862,347.8393,4205.0
2021-08-04 14:30:00,360.31,360.43,359.16,359.32,1902.0,347.8682,347.9841,346.758,346.9124,1902.0
2021-08-04 15:00:00,359.72,360.17,359.68,360.12,2608.0,347.2986,347.7331,347.26,347.6848,2608.0
2021-08-04 15:30:00,360.0,360.33,358.81,358.81,19144.0,347.5689,347.8876,346.42,346.42,19144.0
2021-08-05 09:30:00,359.11,361.37,358.94,360.85,6773.0,346.7097,348.8916,346.5455,348.3896,6773.0
2021-08-05 10:00:00,360.39,362.1,360.35,361.69,5091.0,347.9455,349.5964,347.9069,349.2006,5091.0
2021-08-05 10:30:00,362.22,362.49,361.33,362.49,3470.0,349.7123,349.973,348.853,349.973,3470.0
2021-08-05 11:00:00,361.66,361.82,359.83,360.13,3760.0,349.1716,349.3261,347.4048,347.6945,3760.0
2021-08-05 11:30:00,359.82,359.83,356.65,357.52,14001.0,347.3952,347.4048,344.3346,345.1746,14001.0
2021-08-05 12:00:00,357.54,358.32,357.49,357.73,4659.0,345.1939,345.947,345.1456,345.3773,4659.0
2021-08-05 12:30:00,357.69,359.05,357.28,357.29,3188.0,345.3387,346.6518,344.9429,344.9525,3188.0
2021-08-05 13:00:00,357.39,358.61,356.94,357.54,4327.0,345.0491,346.2269,344.6146,345.1939,4327.0
2021-08-05 13:30:00,358.58,359.59,358.05,358.61,2810.0,346.198,347.1731,345.6863,346.2269,2810.0
2021-08-05 14:00:00,358.82,359.0,357.85,358.14,2577.0,346.4297,346.6035,345.4932,345.7732,2577.0
2021-08-05 14:30:00,357.65,358.19,356.85,357.15,6783.0,345.3001,345.8214,344.5277,344.8174,6783.0
2021-08-05 15:00:00,357.01,357.38,356.86,356.92,6086.0,344.6822,345.0394,344.5374,344.5953,6086.0
2021-08-05 15:30:00,357.22,359.28,357.18,359.26,19390.0,344.8849,346.8738,344.8463,346.8545,19390.0
2021-08-06 09:30:00,358.82,358.95,357.05,357.05,1189.0,346.4297,346.5552,344.7208,344.7208,1189.0
2021-08-06 10:00:00,356.46,358.89,356.46,357.56,2198.0,344.1512,346.4973,344.1512,345.2132,2198.0
2021-08-06 10:30:00,356.7,357.9,356.49,356.74,4010.0,344.3829,345.5415,344.1801,344.4215,4010.0
2021-08-06 11:00:00,357.4,358.1,357.37,358.09,1311.0,345.0587,345.7346,345.0298,345.7249,1311.0
2021-08-06 11:30:00,358.18,360.41,358.18,360.41,1502.0,345.8118,347.9648,345.8118,347.9648,1502.0
2021-08-06 12:00:00,360.57,360.57,359.17,359.39,6384.0,348.1193,348.1193,346.7676,346.98,6384.0
2021-08-06 12:30:00,359.75,360.75,359.42,360.47,1600.0,347.3276,348.293,347.009,348.0227,1600.0
2021-08-06 13:00:00,360.56,361.16,360.11,360.83,6071.0,348.1096,348.6889,347.6751,348.3703,6071.0
2021-08-06 13:30:00,361.04,361.67,361.04,361.34,4014.0,348.573,349.1813,348.573,348.8627,4014.0
2021-08-06 14:00:00,361.62,361.78,361.28,361.48,4211.0,349.133,349.2875,348.8047,348.9978,4211.0
2021-08-06 14:30:00,361.48,361.84,361.3,361.35,3636.0,348.9978,349.3454,348.8241,348.8723,3636.0
2021-08-06 15:00:00,361.32,361.81,361.32,361.73,3406.0,348.8434,349.3164,348.8434,349.2392,3406.0
2021-08-06 15:30:00,361.99,362.84,361.58,361.98,16001.0,349.4902,350.3109,349.0944,349.4806,16001.0
2021-08-09 09:30:00,363.32,364.6,362.63,362.63,2690.0,350.7743,352.0101,350.1081,350.1081,2690.0
2021-08-09 10:00:00,363.11,364.64,363.11,363.11,3272.0,350.5716,352.0487,350.5716,350.5716,3272.0
2021-08-09 10:30:00,363.12,363.75,362.69,363.42,6871.0,350.5812,351.1895,350.1661,350.8709,6871.0
2021-08-09 11:00:00,363.1,363.56,361.44,362.06,7018.0,350.5619,351.006,348.9592,349.5578,7018.0
2021-08-09 11:30:00,361.79,362.85,361.77,362.85,4728.0,349.2971,350.3205,349.2778,350.3205,4728.0
2021-08-09 12:00:00,362.64,363.21,362.64,362.66,3422.0,350.1178,350.6681,350.1178,350.1371,3422.0
2021-08-09 12:30:00,362.65,363.0,362.32,362.72,4480.0,350.1274,350.4654,349.8088,350.195,4480.0
2021-08-09 13:00:00,362.7,363.08,362.41,362.65,3201.0,350.1757,350.5426,349.8957,350.1274,3201.0
2021-08-09 13:30:00,362.79,362.98,362.34,362.76,5936.0,350.2626,350.446,349.8281,350.2336,5936.0
2021-08-09 14:00:00,362.88,363.19,361.93,361.94,10356.0,350.3495,350.6488,349.4323,349.442,10356.0
2021-08-09 14:30:00,362.04,362.76,361.92,362.76,3956.0,349.5385,350.2336,349.4226,350.2336,3956.0
2021-08-09 15:00:00,362.7,362.89,362.33,362.89,4272.0,350.1757,350.3592,349.8185,350.3592,4272.0
2021-08-09 15:30:00,363.06,363.43,362.5,362.5,17201.0,350.5233,350.8805,349.9826,349.9826,17201.0
2021-08-10 09:30:00,364.18,365.04,363.76,365.04,1366.0,351.6046,352.4349,351.1991,352.4349,1366.0
2021-08-10 10:00:00,363.79,364.97,362.46,362.98,5640.0,351.2281,352.3673,349.944,350.446,5640.0
2021-08-10 10:30:00,363.03,363.14,361.23,361.23,3996.0,350.4943,350.6005,348.7565,348.7565,3996.0
2021-08-10 11:00:00,361.95,362.31,360.69,362.31,3216.0,349.4516,349.7992,348.2351,349.7992,3216.0
2021-08-10 11:30:00,362.5,363.29,362.49,363.25,2697.0,349.9826,350.7453,349.973,350.7067,2697.0
2021-08-10 12:00:00,363.47,363.53,361.85,362.54,7250.0,350.9191,350.9771,349.3551,350.0212,7250.0
2021-08-10 12:30:00,362.07,362.07,361.41,362.05,2954.0,349.5675,349.5675,348.9303,349.5482,2954.0
2021-08-10 13:00:00,362.04,362.04,359.85,360.32,4058.0,349.5385,349.5385,347.4241,347.8779,4058.0
2021-08-10 13:30:00,360.37,360.54,359.58,360.42,5302.0,347.9262,348.0903,347.1634,347.9744,5302.0
2021-08-10 14:00:00,360.28,361.12,359.97,361.12,3703.0,347.8393,348.6503,347.54,348.6503,3703.0
2021-08-10 14:30:00,360.97,361.23,360.79,361.22,4620.0,348.5055,348.7565,348.3317,348.7468,4620.0
2021-08-10 15:00:00,361.27,361.27,360.64,360.84,3206.0,348.7951,348.7951,348.1868,348.3799,3206.0
2021-08-10 15:30:00,360.78,362.1,360.68,361.97,16786.0,348.322,349.5964,348.2255,349.4709,16786.0
2021-08-11 09:30:00,362.48,364.5,362.0,364.5,2701.0,349.9633,351.9136,349.4999,351.9136,2701.0
2021-08-11 10:00:00,364.19,364.98,363.4,364.16,5372.0,351.6143,352.377,350.8515,351.5853,5372.0
2021-08-11 10:30:00,364.19,364.89,363.39,363.93,4235.0,351.6143,352.2901,350.8419,351.3632,4235.0
2021-08-11 11:00:00,363.77,364.27,362.29,362.8,2792.0,351.2088,351.6915,349.7799,350.2723,2792.0
2021-08-11 11:30:00,362.9,363.97,362.78,363.97,4754.0,350.3688,351.4019,350.253,351.4019,4754.0
2021-08-11 12:00:00,364.36,364.36,363.23,363.4,5452.0,351.7784,351.7784,350.6874,350.8515,5452.0
2021-08-11 12:30:00,362.72,363.82,362.72,363.61,3334.0,350.195,351.257,350.195,351.0543,3334.0
2021-08-11 13:00:00,363.59,363.78,363.13,363.32,4554.0,351.035,351.2184,350.5909,350.7743,4554.0
2021-08-11 13:30:00,363.11,363.31,362.23,363.31,3808.0,350.5716,350.7646,349.7219,350.7646,3808.0
2021-08-11 14:00:00,363.3,363.87,362.65,363.11,3893.0,350.755,351.3053,350.1274,350.5716,3893.0
2021-08-11 14:30:00,363.11,363.8,362.94,363.03,5140.0,350.5716,351.2377,350.4074,350.4943,5140.0
2021-08-11 15:00:00,363.18,363.92,362.83,363.56,12820.0,350.6391,351.3536,350.3012,351.006,12820.0
2021-08-11 15:30:00,363.09,364.83,362.92,364.69,32313.0,350.5522,352.2322,350.3881,352.097,32313.0
2021-08-12 09:30:00,363.94,364.08,363.14,364.08,916.0,351.3729,351.5081,350.6005,351.5081,916.0
2021-08-12 10:00:00,364.11,365.16,364.1,365.04,1417.0,351.537,352.5508,351.5274,352.4349,1417.0
2021-08-12 10:30:00,364.81,365.01,363.51,363.75,6011.0,352.2129,352.4059,350.9577,351.1895,6011.0
2021-08-12 11:00:00,363.65,363.65,361.62,361.62,2974.0,351.0929,351.0929,349.133,349.133,2974.0
2021-08-12 11:30:00,361.83,362.51,361.24,362.2,2729.0,349.3358,349.9923,348.7661,349.693,2729.0
2021-08-12 12:00:00,362.5,362.58,361.54,361.78,2368.0,349.9826,350.0599,349.0558,349.2875,2368.0
2021-08-12 12:30:00,361.91,362.22,361.64,361.73,7424.0,349.413,349.7123,349.1523,349.2392,7424.0
2021-08-12 13:00:00,361.72,362.07,361.34,361.84,3900.0,349.2296,349.5675,348.8627,349.3454,3900.0
2021-08-12 13:30:00,362.22,362.37,361.76,362.02,5367.0,349.7123,349.8571,349.2682,349.5192,5367.0
2021-08-12 14:00:00,362.07,363.0,362.07,362.63,3595.0,349.5675,350.4654,349.5675,350.1081,3595.0
2021-08-12 14:30:00,362.9,363.0,362.52,362.77,4888.0,350.3688,350.4654,350.0019,350.2433,4888.0
2021-08-12 15:00:00,362.73,362.98,362.53,362.84,4646.0,350.2047,350.446,350.0116,350.3109,4646.0
2021-08-12 15:30:00,362.75,363.17,362.59,362.87,28349.0,350.224,350.6295,350.0695,350.3398,28349.0
2021-08-13 09:30:00,362.52,364.99,361.54,364.74,2543.0,350.0019,352.3866,349.0558,352.1453,2543.0
2021-08-13 10:00:00,365.18,365.18,363.18,364.76,5621.0,352.5701,352.5701,350.6391,352.1646,5621.0
2021-08-13 10:30:00,365.06,366.04,364.02,364.85,5204.0,352.4542,353.4004,351.4501,352.2515,5204.0
2021-08-13 11:00:00,364.86,365.47,364.86,365.3,900.0,352.2611,352.8501,352.2611,352.6859,900.0
2021-08-13 11:30:00,365.3,367.16,365.04,366.58,4843.0,352.6859,354.4817,352.4349,353.9217,4843.0
2021-08-13 12:00:00,366.59,366.74,365.67,365.67,2514.0,353.9314,354.0762,353.0432,353.0432,2514.0
2021-08-13 12:30:00,365.82,366.34,365.65,366.34,3008.0,353.188,353.69,353.0238,353.69,3008.0
2021-08-13 13:00:00,366.23,366.67,365.97,366.23,3047.0,353.5838,354.0086,353.3328,353.5838,3047.0
2021-08-13 13:30:00,366.35,367.94,366.35,367.22,5727.0,353.6997,355.2348,353.6997,354.5396,5727.0
2021-08-13 14:00:00,367.22,367.61,367.0,367.61,1973.0,354.5396,354.9162,354.3272,354.9162,1973.0
2021-08-13 14:30:00,367.5,367.5,366.7,367.42,3208.0,354.81,354.81,354.0376,354.7327,3208.0
2021-08-13 15:00:00,367.48,368.14,367.48,367.74,3409.0,354.7907,355.4279,354.7907,355.0417,3409.0
2021-08-13 15:30:00,367.41,368.61,367.21,368.12,16726.0,354.7231,355.8816,354.53,355.4086,16726.0
2021-08-16 09:30:00,368.59,368.59,367.59,367.79,1719.0,355.8623,355.8623,354.8969,355.09,1719.0
2021-08-16 10:00:00,368.2,370.0,368.2,369.77,2633.0,355.4858,357.2236,355.4858,357.0016,2633.0
2021-08-16 10:30:00,369.53,370.0,367.75,368.17,3635.0,356.7699,357.2236,355.0513,355.4568,3635.0
2021-08-16 11:00:00,369.31,370.31,369.22,370.01,3243.0,356.5575,357.5229,356.4706,357.2333,3243.0
2021-08-16 11:30:00,370.89,372.55,370.84,371.56,6342.0,358.0829,359.6856,358.0346,358.7298,6342.0
2021-08-16 12:00:00,371.61,372.81,371.61,372.67,3650.0,358.778,359.9366,358.778,359.8014,3650.0
2021-08-16 12:30:00,372.84,372.92,372.28,372.81,2436.0,359.9656,360.0428,359.4249,359.9366,2436.0
2021-08-16 13:00:00,372.66,372.66,370.89,370.89,6846.0,359.7918,359.7918,358.0829,358.0829,6846.0
2021-08-16 13:30:00,370.89,371.53,370.71,371.34,3308.0,358.0829,358.7008,357.9091,358.5174,3308.0
2021-08-16 14:00:00,371.32,371.82,370.76,371.81,5754.0,358.4981,358.9808,357.9574,358.9711,5754.0
2021-08-16 14:30:00,371.59,372.08,371.53,372.08,2121.0,358.7587,359.2318,358.7008,359.2318,2121.0
2021-08-16 15:00:00,371.79,373.28,371.56,372.98,5382.0,358.9518,360.3904,358.7298,360.1007,5382.0
2021-08-16 15:30:00,373.02,374.11,372.55,374.11,20764.0,360.1394,361.1917,359.6856,361.1917,20764.0
2021-08-17 09:30:00,374.08,374.08,371.42,371.42,1634.0,361.1628,361.1628,358.5946,358.5946,1634.0
2021-08-17 10:00:00,371.53,372.7,371.53,372.08,900.0,358.7008,359.8304,358.7008,359.2318,900.0
2021-08-17 10:30:00,372.44,373.55,371.59,373.14,1691.0,359.5794,360.6511,358.7587,360.2552,1691.0
2021-08-17 11:00:00,373.32,375.13,373.1,374.81,8718.0,360.429,362.1765,360.2166,361.8675,8718.0
2021-08-17 11:30:00,374.81,375.5,374.45,374.87,8312.0,361.8675,362.5337,361.52,361.9255,8312.0
2021-08-17 12:00:00,374.64,375.31,373.45,375.31,2401.0,361.7034,362.3503,360.5545,362.3503,2401.0
2021-08-17 12:30:00,375.3,375.41,373.71,373.72,6573.0,362.3406,362.4468,360.8055,360.8152,6573.0
2021-08-17 13:00:00,373.79,374.18,373.44,374.18,2639.0,360.8828,361.2593,360.5449,361.2593,2639.0
2021-08-17 13:30:00,374.32,374.47,373.2,374.34,3386.0,361.3945,361.5393,360.3131,361.4138,3386.0
2021-08-17 14:00:00,374.52,374.96,374.47,374.8,4502.0,361.5876,362.0124,361.5393,361.8579,4502.0
2021-08-17 14:30:00,374.55,375.81,374.36,375.81,2747.0,361.6165,362.833,361.4331,362.833,2747.0
2021-08-17 15:00:00,375.61,376.58,375.5,376.39,4518.0,362.6399,363.5764,362.5337,363.393,4518.0
2021-08-17 15:30:00,376.19,376.33,374.44,374.44,39605.0,363.1999,363.3351,361.5103,361.5103,39605.0
2021-08-18 09:30:00,375.23,375.99,372.36,372.61,60476.0,362.273,363.0068,359.5021,359.7435,60476.0
2021-08-18 10:00:00,372.55,372.55,368.87,368.87,3768.0,359.6856,359.6856,356.1327,356.1327,3768.0
2021-08-18 10:30:00,369.15,369.2,363.85,363.85,3279.0,356.403,356.4513,351.286,351.286,3279.0
2021-08-18 11:00:00,363.53,365.8,363.37,365.48,3512.0,350.9771,353.1687,350.8226,352.8597,3512.0
2021-08-18 11:30:00,365.44,366.77,364.99,366.0,4187.0,352.8211,354.1052,352.3866,353.3618,4187.0
2021-08-18 12:00:00,366.36,366.85,365.99,366.85,2534.0,353.7093,354.1824,353.3521,354.1824,2534.0
2021-08-18 12:30:00,366.69,367.48,366.67,366.86,6717.0,354.0279,354.7907,354.0086,354.1921,6717.0
2021-08-18 13:00:00,367.27,367.41,366.25,366.37,3098.0,354.5879,354.7231,353.6031,353.719,3098.0
2021-08-18 13:30:00,366.65,367.89,365.71,366.07,3582.0,353.9893,355.1865,353.0818,353.4293,3582.0
2021-08-18 14:00:00,366.07,366.25,364.35,365.35,3824.0,353.4293,353.6031,351.7687,352.7342,3824.0
2021-08-18 14:30:00,365.29,365.6,363.72,364.13,3800.0,352.6763,352.9756,351.1605,351.5563,3800.0
2021-08-18 15:00:00,363.79,363.96,362.94,362.94,3882.0,351.2281,351.3922,350.4074,350.4074,3882.0
2021-08-18 15:30:00,362.82,363.38,360.9,361.47,19589.0,350.2916,350.8322,348.4379,348.9882,19589.0
2021-08-19 09:30:00,358.78,361.1,358.78,361.06,3827.0,346.3911,348.631,346.3911,348.5923,3827.0
2021-08-19 10:00:00,361.96,363.04,361.33,361.96,3898.0,349.4613,350.504,348.853,349.4613,3898.0
2021-08-19 10:30:00,362.15,363.83,361.47,363.56,1128.0,349.6447,351.2667,348.9882,351.006,1128.0
2021-08-19 11:00:00,363.02,364.99,362.88,364.87,3101.0,350.4847,352.3866,350.3495,352.2708,3101.0
2021-08-19 11:30:00,364.42,365.76,364.42,365.09,1400.0,351.8363,353.13,351.8363,352.4832,1400.0
2021-08-19 12:00:00,365.12,365.54,363.2,364.37,5416.0,352.5121,352.9176,350.6584,351.788,5416.0
2021-08-19 12:30:00,364.52,365.66,364.51,365.66,3363.0,351.9329,353.0335,351.9232,353.0335,3363.0
2021-08-19 13:00:00,365.68,366.52,364.75,364.97,1902.0,353.0528,353.8638,352.1549,352.3673,1902.0
2021-08-19 13:30:00,364.53,364.76,364.15,364.55,1802.0,351.9425,352.1646,351.5756,351.9618,1802.0
2021-08-19 14:00:00,364.52,364.52,362.89,362.9,3179.0,351.9329,351.9329,350.3592,350.3688,3179.0
2021-08-19 14:30:00,362.73,363.8,362.39,362.63,3616.0,350.2047,351.2377,349.8764,350.1081,3616.0
2021-08-19 15:00:00,362.99,364.41,362.72,364.41,3418.0,350.4557,351.8267,350.195,351.8267,3418.0
2021-08-19 15:30:00,364.47,365.6,364.02,365.58,21432.0,351.8846,352.9756,351.4501,352.9563,21432.0
2021-08-20 09:30:00,364.53,365.55,364.53,365.55,1128.0,351.9425,352.9273,351.9425,352.9273,1128.0
2021-08-20 10:00:00,366.09,367.92,366.09,367.15,1464.0,353.4487,355.2155,353.4487,354.4721,1464.0
2021-08-20 10:30:00,368.42,369.2,368.28,369.2,2017.0,355.6982,356.4513,355.563,356.4513,2017.0
2021-08-20 11:00:00,368.77,368.77,367.66,367.66,2100.0,356.0361,356.0361,354.9644,354.9644,2100.0
2021-08-20 11:30:00,367.7,368.94,367.7,368.94,702.0,355.0031,356.2002,355.0031,356.2002,702.0
2021-08-20 12:00:00,369.26,369.26,368.57,368.93,1000.0,356.5092,356.5092,355.843,356.1906,1000.0
2021-08-20 12:30:00,368.73,369.47,368.68,369.47,1968.0,355.9975,356.7119,355.9492,356.7119,1968.0
2021-08-20 13:00:00,369.65,369.65,368.35,368.4,1502.0,356.8857,356.8857,355.6306,355.6789,1502.0
2021-08-20 13:30:00,368.35,368.35,367.68,367.87,1635.0,355.6306,355.6306,354.9838,355.1672,1635.0
2021-08-20 14:00:00,367.73,367.74,366.42,366.42,1278.0,355.032,355.0417,353.7673,353.7673,1278.0
2021-08-20 14:30:00,367.4,367.44,367.16,367.36,1036.0,354.7134,354.752,354.4817,354.6748,1036.0
2021-08-20 15:00:00,367.19,368.42,367.17,367.77,5269.0,354.5107,355.6982,354.4914,355.0706,5269.0
2021-08-20 15:30:00,367.74,369.33,367.74,368.79,12404.0,355.0417,356.5768,355.0417,356.0554,12404.0
2021-08-23 09:30:00,370.06,372.23,369.42,369.52,3821.0,357.2816,359.3766,356.6637,356.7602,3821.0
2021-08-23 10:00:00,368.96,370.47,368.95,370.22,4144.0,356.2196,357.6774,356.2099,357.436,4144.0
2021-08-23 10:30:00,370.13,371.47,369.86,370.18,2692.0,357.3491,358.6429,357.0885,357.3974,2692.0
2021-08-23 11:00:00,369.98,371.2,369.78,370.22,5309.0,357.2043,358.3822,357.0112,357.436,5309.0
2021-08-23 11:30:00,370.52,371.68,369.68,369.91,6570.0,357.7257,358.8456,356.9147,357.1367,6570.0
2021-08-23 12:00:00,369.91,370.08,369.19,369.29,7145.0,357.1367,357.3009,356.4416,356.5382,7145.0
2021-08-23 12:30:00,369.63,370.35,369.35,370.35,4612.0,356.8664,357.5616,356.5961,357.5616,4612.0
2021-08-23 13:00:00,370.15,370.28,368.9,368.91,3467.0,357.3685,357.494,356.1616,356.1713,3467.0
2021-08-23 13:30:00,368.75,368.89,368.01,368.79,3479.0,356.0168,356.152,355.3024,356.0554,3479.0
2021-08-23 14:00:00,368.81,369.25,366.83,367.11,10218.0,356.0747,356.4995,354.1631,354.4334,10218.0
2021-08-23 14:30:00,366.85,367.8,366.66,366.9,9276.0,354.1824,355.0996,353.999,354.2307,9276.0
2021-08-23 15:00:00,366.82,367.82,366.82,367.78,4366.0,354.1534,355.1189,354.1534,355.0803,4366.0
2021-08-23 15:30:00,367.69,368.0,366.45,366.6,17855.0,354.9934,355.2927,353.7962,353.941,17855.0
2021-08-24 09:30:00,366.5,367.7,365.46,367.54,5242.0,353.8445,355.0031,352.8404,354.8486,5242.0
2021-08-24 10:00:00,367.17,368.5,366.33,368.12,9869.0,354.4914,355.7754,353.6804,355.4086,9869.0
2021-08-24 10:30:00,367.69,367.81,367.24,367.28,1433.0,354.9934,355.1093,354.5589,354.5976,1433.0
2021-08-24 11:00:00,367.59,368.8,367.59,368.75,4030.0,354.8969,356.0651,354.8969,356.0168,4030.0
2021-08-24 11:30:00,368.58,369.91,368.58,369.81,2609.0,355.8527,357.1367,355.8527,357.0402,2609.0
2021-08-24 12:00:00,369.74,369.91,369.09,369.62,6123.0,356.9726,357.1367,356.3451,356.8568,6123.0
2021-08-24 12:30:00,369.17,369.66,368.82,369.46,4621.0,356.4223,356.8954,356.0844,356.7023,4621.0
2021-08-24 13:00:00,369.74,370.1,369.5,370.1,1200.0,356.9726,357.3202,356.7409,357.3202,1200.0
2021-08-24 13:30:00,369.98,370.05,369.63,369.88,2001.0,357.2043,357.2719,356.8664,357.1078,2001.0
2021-08-24 14:00:00,369.84,369.96,367.7,368.2,4260.0,357.0692,357.185,355.0031,355.4858,4260.0
2021-08-24 14:30:00,368.13,368.35,367.85,368.35,2573.0,355.4182,355.6306,355.1479,355.6306,2573.0
2021-08-24 15:00:00,368.27,368.27,368.01,368.16,3973.0,355.5534,355.5534,355.3024,355.4472,3973.0
2021-08-24 15:30:00,368.09,368.29,367.5,367.5,13679.0,355.3796,355.5727,354.81,354.81,13679.0
2021-08-25 09:30:00,375.0,375.0,370.11,372.13,12606.0,362.051,362.051,357.3298,359.2801,12606.0
2021-08-25 10:00:00,371.78,373.11,371.07,372.46,5614.0,358.9422,360.2262,358.2567,359.5987,5614.0
2021-08-25 10:30:00,372.49,374.12,372.49,372.94,2595.0,359.6277,361.2014,359.6277,360.0621,2595.0
2021-08-25 11:00:00,373.23,373.81,373.09,373.44,3373.0,360.3421,360.9021,360.2069,360.5449,3373.0
2021-08-25 11:30:00,373.51,374.68,373.04,374.68,4755.0,360.6124,361.742,360.1587,361.742,4755.0
2021-08-25 12:00:00,374.68,375.0,374.34,374.59,4307.0,361.742,362.051,361.4138,361.6551,4307.0
2021-08-25 12:30:00,374.87,375.09,374.32,374.9,2212.0,361.9255,362.1379,361.3945,361.9544,2212.0
2021-08-25 13:00:00,374.91,375.61,374.87,375.47,3309.0,361.9641,362.6399,361.9255,362.5048,3309.0
2021-08-25 13:30:00,375.28,375.62,375.11,375.62,2808.0,362.3213,362.6496,362.1572,362.6496,2808.0
2021-08-25 14:00:00,375.69,375.7,374.74,375.15,33962.0,362.7172,362.7268,361.8,362.1958,33962.0
2021-08-25 14:30:00,375.24,375.65,375.15,375.49,2105.0,362.2827,362.6785,362.1958,362.5241,2105.0
2021-08-25 15:00:00,375.68,376.05,375.21,375.99,4918.0,362.7075,363.0647,362.2537,363.0068,4918.0
2021-08-25 15:30:00,376.08,376.3,375.36,375.99,27494.0,363.0937,363.3061,362.3986,363.0068,27494.0
2021-08-26 09:30:00,375.55,375.55,373.12,374.39,3442.0,362.582,362.582,360.2359,361.462,3442.0
2021-08-26 10:00:00,374.38,375.78,374.02,374.75,1374.0,361.4524,362.8041,361.1048,361.8096,1374.0
2021-08-26 10:30:00,374.34,374.75,373.53,374.56,1893.0,361.4138,361.8096,360.6317,361.6262,1893.0
2021-08-26 11:00:00,374.34,375.08,373.75,374.06,3056.0,361.4138,362.1282,360.8441,361.1434,3056.0
2021-08-26 11:30:00,373.81,374.23,373.45,373.45,856.0,360.9021,361.3076,360.5545,360.5545,856.0
2021-08-26 12:00:00,373.7,375.18,373.69,374.21,7076.0,360.7959,362.2248,360.7862,361.2883,7076.0
2021-08-26 12:30:00,374.44,374.48,373.87,373.96,2305.0,361.5103,361.5489,360.96,361.0469,2305.0
2021-08-26 13:00:00,374.29,374.51,374.06,374.47,1958.0,361.3655,361.5779,361.1434,361.5393,1958.0
2021-08-26 13:30:00,374.06,374.96,373.8,374.96,2930.0,361.1434,362.0124,360.8924,362.0124,2930.0
2021-08-26 14:00:00,374.5,374.73,374.18,374.48,1320.0,361.5683,361.7903,361.2593,361.5489,1320.0
2021-08-26 14:30:00,374.61,375.74,374.27,375.74,3082.0,361.6745,362.7654,361.3462,362.7654,3082.0
2021-08-26 15:00:00,375.66,375.78,374.54,375.67,5957.0,362.6882,362.8041,361.6069,362.6978,5957.0
2021-08-26 15:30:00,375.36,375.41,374.01,374.4,16693.0,362.3986,362.4468,361.0952,361.4717,16693.0
2021-08-27 09:30:00,375.56,376.01,373.01,375.81,2511.0,362.5916,363.0261,360.1297,362.833,2511.0
2021-08-27 10:00:00,376.66,379.83,375.79,379.25,2974.0,363.6537,366.7142,362.8137,366.1542,2974.0
2021-08-27 10:30:00,378.17,378.17,376.73,377.27,4844.0,365.1115,365.1115,363.7212,364.2426,4844.0
2021-08-27 11:00:00,377.17,377.17,375.39,375.82,1724.0,364.1461,364.1461,362.4275,362.8427,1724.0
2021-08-27 11:30:00,375.56,376.51,375.56,376.1,1629.0,362.5916,363.5088,362.5916,363.113,1629.0
2021-08-27 12:00:00,376.43,377.24,376.43,377.24,1418.0,363.4316,364.2136,363.4316,364.2136,1418.0
2021-08-27 12:30:00,377.29,377.36,376.52,377.01,3612.0,364.2619,364.3295,363.5185,363.9916,3612.0
2021-08-27 13:00:00,377.19,378.09,377.0,378.09,3630.0,364.1654,365.0343,363.9819,365.0343,3630.0
2021-08-27 13:30:00,378.07,378.71,378.07,378.48,2848.0,365.015,365.6329,365.015,365.4108,2848.0
2021-08-27 14:00:00,378.05,378.05,377.4,377.45,2628.0,364.9957,364.9957,364.3681,364.4164,2628.0
2021-08-27 14:30:00,377.39,377.43,376.99,377.31,2961.0,364.3585,364.3971,363.9723,364.2812,2961.0
2021-08-27 15:00:00,377.37,378.11,377.23,377.44,4831.0,364.3391,365.0536,364.204,364.4067,4831.0
2021-08-27 15:30:00,377.18,377.43,376.51,376.59,21157.0,364.1557,364.3971,363.5088,363.5861,21157.0
2021-08-30 09:30:00,375.52,376.88,375.32,376.41,2583.0,363.3352,364.6511,363.1417,364.1963,2583.0
2021-08-30 10:00:00,376.69,378.65,376.14,378.65,2325.0,364.4673,366.3637,363.9351,366.3637,2325.0
2021-08-30 10:30:00,378.88,379.1,378.04,379.05,1208.0,366.5862,366.7991,365.7734,366.7507,1208.0
2021-08-30 11:00:00,379.3,379.43,378.86,379.43,600.0,366.9926,367.1183,366.5668,367.1183,600.0
2021-08-30 11:30:00,379.9,380.0,378.34,379.1,6454.0,367.5731,367.6698,366.0637,366.7991,6454.0
2021-08-30 12:00:00,378.83,379.18,378.46,378.81,1366.0,366.5378,366.8765,366.1798,366.5185,1366.0
2021-08-30 12:30:00,378.9,380.51,378.79,379.87,7467.0,366.6055,368.1633,366.4991,367.5441,7467.0
2021-08-30 13:00:00,379.95,382.12,379.95,381.33,10171.0,367.6215,369.7211,367.6215,368.9567,10171.0
2021-08-30 13:30:00,381.4,382.38,381.3,382.08,2900.0,369.0244,369.9726,368.9277,369.6824,2900.0
2021-08-30 14:00:00,381.37,382.11,381.36,382.04,1659.0,368.9954,369.7114,368.9857,369.6437,1659.0
2021-08-30 14:30:00,381.8,382.47,381.17,382.05,5170.0,369.4114,370.0597,368.8019,369.6533,5170.0
2021-08-30 15:00:00,381.76,382.2,381.01,381.15,2701.0,369.3727,369.7985,368.6471,368.7825,2701.0
2021-08-30 15:30:00,381.25,381.71,379.99,380.03,11970.0,368.8793,369.3244,367.6602,367.6989,11970.0
2021-08-31 09:30:00,380.07,383.21,380.07,382.18,10241.0,367.7376,370.7757,367.7376,369.7791,10241.0
2021-08-31 10:00:00,382.12,382.53,380.79,381.57,5187.0,369.7211,370.1178,368.4342,369.1889,5187.0
2021-08-31 10:30:00,381.83,381.83,379.93,380.69,4027.0,369.4405,369.4405,367.6021,368.3375,4027.0
2021-08-31 11:00:00,380.89,380.89,380.36,380.36,4526.0,368.531,368.531,368.0182,368.0182,4526.0
2021-08-31 11:30:00,380.69,381.55,380.57,380.83,5771.0,368.3375,369.1696,368.2214,368.4729,5771.0
2021-08-31 12:00:00,380.75,380.75,379.43,379.72,5118.0,368.3955,368.3955,367.1183,367.3989,5118.0
2021-08-31 12:30:00,379.78,379.88,378.97,378.97,4767.0,367.457,367.5537,366.6733,366.6733,4767.0
2021-08-31 13:00:00,379.04,380.36,378.81,379.64,18556.0,366.741,368.0182,366.5185,367.3215,18556.0
2021-08-31 13:30:00,379.51,379.76,379.22,379.52,3553.0,367.1957,367.4376,366.9152,367.2054,3553.0
2021-08-31 14:00:00,379.59,380.03,378.55,379.17,6464.0,367.2732,367.6989,366.2669,366.8668,6464.0
2021-08-31 14:30:00,379.41,379.56,378.84,379.15,5403.0,367.099,367.2441,366.5475,366.8474,5403.0
2021-08-31 15:00:00,379.14,380.08,379.12,379.7,6362.0,366.8378,367.7473,366.8184,367.3796,6362.0
2021-08-31 15:30:00,379.83,381.2,379.67,380.29,38672.0,367.5054,368.8309,367.3506,367.9504,38672.0
2021-09-01 09:30:00,380.41,380.41,377.36,378.61,5485.0,368.0665,368.0665,365.1155,366.325,5485.0
2021-09-01 10:00:00,377.9,381.0,377.9,381.0,2300.0,365.638,368.6374,365.638,368.6374,2300.0
2021-09-01 10:30:00,380.69,380.97,379.32,380.97,3296.0,368.3375,368.6084,367.0119,368.6084,3296.0
2021-09-01 11:00:00,381.09,383.5,380.91,383.5,4382.0,368.7245,371.0563,368.5503,371.0563,4382.0
2021-09-01 11:30:00,383.56,386.76,383.55,386.3,9336.0,371.1143,374.2105,371.1047,373.7654,9336.0
2021-09-01 12:00:00,386.31,387.32,385.85,387.23,5066.0,373.7751,374.7523,373.33,374.6653,5066.0
2021-09-01 12:30:00,387.04,387.33,386.13,387.17,3649.0,374.4814,374.762,373.6009,374.6072,3649.0
2021-09-01 13:00:00,387.43,388.3,387.09,388.3,4116.0,374.8588,375.7005,374.5298,375.7005,4116.0
2021-09-01 13:30:00,388.53,388.6,387.75,388.6,3319.0,375.9231,375.9908,375.1684,375.9908,3319.0
2021-09-01 14:00:00,388.62,388.7,387.36,388.5,4087.0,376.0102,376.0876,374.791,375.894,4087.0
2021-09-01 14:30:00,388.05,388.86,387.9,387.91,7174.0,375.4586,376.2424,375.3135,375.3232,7174.0
2021-09-01 15:00:00,388.23,388.74,386.92,387.27,11299.0,375.6328,376.1263,374.3653,374.704,11299.0
2021-09-01 15:30:00,386.95,387.16,385.2,386.24,22235.0,374.3943,374.5975,372.7011,373.7074,22235.0
2021-09-02 09:30:00,387.1,389.87,387.1,389.17,2224.0,374.5395,377.2196,374.5395,376.5423,2224.0
2021-09-02 10:00:00,388.87,388.87,387.1,387.39,2156.0,376.252,376.252,374.5395,374.8201,2156.0
2021-09-02 10:30:00,386.97,387.52,383.79,383.86,3202.0,374.4137,374.9458,371.3369,371.4046,3202.0
2021-09-02 11:00:00,384.43,384.93,383.8,384.07,8496.0,371.9561,372.4399,371.3465,371.6078,8496.0
2021-09-02 11:30:00,384.11,385.83,384.0,385.66,2920.0,371.6465,373.3107,371.5401,373.1462,2920.0
2021-09-02 12:00:00,385.98,386.13,385.05,385.05,3348.0,373.4558,373.6009,372.556,372.556,3348.0
2021-09-02 12:30:00,385.16,386.06,385.1,386.06,2775.0,372.6624,373.5332,372.6044,373.5332,2775.0
2021-09-02 13:00:00,386.23,386.45,385.83,386.45,4369.0,373.6977,373.9106,373.3107,373.9106,4369.0
2021-09-02 13:30:00,386.23,386.97,386.01,386.76,3543.0,373.6977,374.4137,373.4848,374.2105,3543.0
2021-09-02 14:00:00,386.68,387.99,386.68,387.08,5021.0,374.1331,375.4006,374.1331,374.5201,5021.0
2021-09-02 14:30:00,387.01,387.02,385.35,386.46,12003.0,374.4524,374.4621,372.8463,373.9202,12003.0
2021-09-02 15:00:00,386.5,386.5,385.22,385.27,3626.0,373.9589,373.9589,372.7205,372.7689,3626.0
2021-09-02 15:30:00,385.36,386.99,385.36,386.65,39925.0,372.8559,374.433,372.8559,374.1041,39925.0
2021-09-03 09:30:00,384.86,388.8,384.86,386.77,1791.0,372.3722,376.1843,372.3722,374.2202,1791.0
2021-09-03 10:00:00,388.67,388.67,386.56,386.85,1466.0,376.0585,376.0585,374.017,374.2976,1466.0
2021-09-03 10:30:00,387.15,388.25,387.15,388.06,4408.0,374.5878,375.6522,374.5878,375.4683,4408.0
2021-09-03 11:00:00,386.89,388.58,386.89,388.58,2280.0,374.3363,375.9714,374.3363,375.9714,2280.0
2021-09-03 11:30:00,388.64,388.64,386.59,386.89,2151.0,376.0295,376.0295,374.046,374.3363,2151.0
2021-09-03 12:00:00,387.02,388.13,386.62,388.13,2830.0,374.4621,375.536,374.075,375.536,2830.0
2021-09-03 12:30:00,388.0,388.31,387.25,387.53,1973.0,375.4103,375.7102,374.6846,374.9555,1973.0
2021-09-03 13:00:00,387.54,388.06,387.36,387.4,2432.0,374.9652,375.4683,374.791,374.8297,2432.0
2021-09-03 13:30:00,387.34,387.68,387.17,387.44,4040.0,374.7717,375.1007,374.6072,374.8684,4040.0
2021-09-03 14:00:00,387.25,387.25,385.61,386.0,2313.0,374.6846,374.6846,373.0978,373.4752,2313.0
2021-09-03 14:30:00,386.22,386.7,386.22,386.4,2400.0,373.688,374.1524,373.688,373.8622,2400.0
2021-09-03 15:00:00,386.46,386.8,386.3,386.49,2700.0,373.9202,374.2492,373.7654,373.9493,2700.0
2021-09-03 15:30:00,386.38,386.96,385.84,386.1,14088.0,373.8428,374.404,373.3204,373.5719,14088.0
2021-09-07 09:30:00,385.78,385.78,380.56,381.29,6496.0,373.2623,373.2623,368.2117,368.918,6496.0
2021-09-07 10:00:00,381.33,382.6,381.18,382.6,2715.0,368.9567,370.1855,368.8116,370.1855,2715.0
2021-09-07 10:30:00,382.75,385.89,382.75,385.89,2800.0,370.3306,373.3687,370.3306,373.3687,2800.0
2021-09-07 11:00:00,385.53,386.2,384.97,385.19,2600.0,373.0204,373.6687,372.4786,372.6914,2600.0
2021-09-07 11:30:00,385.75,385.81,383.88,384.25,2381.0,373.2333,373.2913,371.424,371.7819,2381.0
2021-09-07 12:00:00,384.59,385.46,384.59,384.65,1739.0,372.1109,372.9527,372.1109,372.169,1739.0
2021-09-07 12:30:00,384.34,384.72,384.33,384.55,1384.0,371.869,372.2367,371.8594,372.0722,1384.0
2021-09-07 13:00:00,384.48,384.56,384.23,384.23,926.0,372.0045,372.0819,371.7626,371.7626,926.0
2021-09-07 13:30:00,384.42,385.1,383.78,385.03,3402.0,371.9464,372.6044,371.3272,372.5366,3402.0
2021-09-07 14:00:00,384.7,384.71,383.45,383.45,1421.0,372.2173,372.227,371.0079,371.0079,1421.0
2021-09-07 14:30:00,383.54,383.58,383.24,383.38,1901.0,371.095,371.1337,370.8047,370.9402,1901.0
2021-09-07 15:00:00,383.18,383.48,382.51,382.51,1315.0,370.7467,371.0369,370.0984,370.0984,1315.0
2021-09-07 15:30:00,382.53,382.88,381.61,382.6,16781.0,370.1178,370.4564,369.2276,370.1855,16781.0
2021-09-08 09:30:00,383.22,384.77,382.46,384.77,2701.0,370.7854,372.2851,370.05,372.2851,2701.0
2021-09-08 10:00:00,386.38,388.29,386.38,387.56,4951.0,373.8428,375.6909,373.8428,374.9845,4951.0
2021-09-08 10:30:00,386.95,386.95,384.26,386.63,5167.0,374.3943,374.3943,371.7916,374.0847,5167.0
2021-09-08 11:00:00,387.03,387.91,387.03,387.91,7204.0,374.4717,375.3232,374.4717,375.3232,7204.0
2021-09-08 11:30:00,387.22,387.9,387.2,387.9,3850.0,374.6556,375.3135,374.6362,375.3135,3850.0
2021-09-08 12:00:00,388.03,390.51,388.03,390.51,9208.0,375.4393,377.8388,375.4393,377.8388,9208.0
2021-09-08 12:30:00,390.81,390.96,389.5,389.85,4896.0,378.1291,378.2742,376.8616,377.2002,4896.0
2021-09-08 13:00:00,389.77,390.61,389.52,390.57,7602.0,377.1228,377.9356,376.8809,377.8969,7602.0
2021-09-08 13:30:00,390.63,390.71,387.7,387.9,19701.0,377.9549,378.0323,375.12,375.3135,19701.0
2021-09-08 14:00:00,387.76,388.1,386.85,387.14,11848.0,375.1781,375.507,374.2976,374.5782,11848.0
2021-09-08 14:30:00,387.26,387.26,384.79,384.95,7339.0,374.6943,374.6943,372.3044,372.4592,7339.0
2021-09-08 15:00:00,384.82,385.37,382.56,383.28,16040.0,372.3335,372.8656,370.1468,370.8434,16040.0
2021-09-08 15:30:00,383.52,385.43,383.31,384.72,29474.0,371.0756,372.9237,370.8724,372.2367,29474.0
2021-09-09 09:30:00,384.94,385.06,383.87,384.15,1427.0,372.4496,372.5657,371.4143,371.6852,1427.0
2021-09-09 10:00:00,384.39,386.01,383.48,383.48,3456.0,371.9174,373.4848,371.0369,371.0369,3456.0
2021-09-09 10:30:00,383.72,385.26,383.55,385.1,5985.0,371.2691,372.7592,371.1047,372.6044,5985.0
2021-09-09 11:00:00,385.01,385.01,383.14,383.86,5272.0,372.5173,372.5173,370.708,371.4046,5272.0
2021-09-09 11:30:00,383.95,385.34,383.95,385.06,2878.0,371.4917,372.8366,371.4917,372.5657,2878.0
2021-09-09 12:00:00,384.68,385.13,384.58,384.77,1300.0,372.198,372.6334,372.1012,372.2851,1300.0
2021-09-09 12:30:00,384.6,385.91,384.22,385.3,1775.0,372.1206,373.3881,371.7529,372.7979,1775.0
2021-09-09 13:00:00,385.41,386.29,384.76,385.38,1822.0,372.9043,373.7558,372.2754,372.8753,1822.0
2021-09-09 13:30:00,385.36,385.36,384.73,384.73,1300.0,372.8559,372.8559,372.2464,372.2464,1300.0
2021-09-09 14:00:00,384.6,384.81,383.84,384.58,1504.0,372.1206,372.3238,371.3853,372.1012,1504.0
2021-09-09 14:30:00,384.36,385.54,384.36,384.98,2504.0,371.8884,373.0301,371.8884,372.4883,2504.0
2021-09-09 15:00:00,384.47,384.94,384.47,384.67,3505.0,371.9948,372.4496,371.9948,372.1883,3505.0
2021-09-09 15:30:00,384.61,384.96,383.56,383.81,12152.0,372.1303,372.4689,371.1143,371.3562,12152.0
2021-09-10 09:30:00,386.05,387.4,382.29,384.67,7673.0,373.5235,374.8297,369.8855,372.1883,7673.0
2021-09-10 10:00:00,384.38,384.38,383.03,383.42,2265.0,371.9077,371.9077,370.6015,370.9789,2265.0
2021-09-10 10:30:00,383.19,384.95,383.09,383.92,1957.0,370.7563,372.4592,370.6596,371.4627,1957.0
2021-09-10 11:00:00,383.97,384.3,383.95,383.95,700.0,371.511,371.8303,371.4917,371.4917,700.0
2021-09-10 11:30:00,384.0,384.89,383.37,384.55,1711.0,371.5401,372.4012,370.9305,372.0722,1711.0
2021-09-10 12:00:00,384.49,385.44,384.43,385.44,1764.0,372.0142,372.9333,371.9561,372.9333,1764.0
2021-09-10 12:30:00,385.84,386.38,385.84,386.27,900.0,373.3204,373.8428,373.3204,373.7364,900.0
2021-09-10 13:00:00,386.13,386.37,385.51,386.09,2618.0,373.6009,373.8332,373.0011,373.5622,2618.0
2021-09-10 13:30:00,385.87,386.52,385.71,386.03,3990.0,373.3494,373.9783,373.1946,373.5042,3990.0
2021-09-10 14:00:00,386.13,386.82,386.13,386.32,3277.0,373.6009,374.2686,373.6009,373.7848,3277.0
2021-09-10 14:30:00,386.35,386.83,386.19,386.27,1926.0,373.8138,374.2782,373.659,373.7364,1926.0
2021-09-10 15:00:00,386.04,386.36,385.78,386.04,1700.0,373.5139,373.8235,373.2623,373.5139,1700.0
2021-09-10 15:30:00,385.99,386.42,383.9,383.96,10621.0,373.4655,373.8815,371.4433,371.5014,10621.0
2021-09-13 09:30:00,386.18,387.12,384.61,386.76,5985.0,373.6493,374.5588,372.1303,374.2105,5985.0
2021-09-13 10:00:00,387.65,387.65,381.71,382.13,5097.0,375.0716,375.0716,369.3244,369.7307,5097.0
2021-09-13 10:30:00,382.25,383.81,382.25,383.81,2177.0,369.8468,371.3562,369.8468,371.3562,2177.0
2021-09-13 11:00:00,383.71,384.45,382.4,383.12,3500.0,371.2595,371.9755,369.992,370.6886,3500.0
2021-09-13 11:30:00,383.06,383.24,380.95,380.95,2027.0,370.6306,370.8047,368.589,368.589,2027.0
2021-09-13 12:00:00,380.78,381.0,380.07,380.07,2407.0,368.4245,368.6374,367.7376,367.7376,2407.0
2021-09-13 12:30:00,380.53,380.58,379.21,380.58,1130.0,368.1827,368.231,366.9055,368.231,1130.0
2021-09-13 13:00:00,380.29,381.98,380.29,381.41,3488.0,367.9504,369.5856,367.9504,369.0341,3488.0
2021-09-13 13:30:00,381.44,381.44,379.87,380.28,7152.0,369.0631,369.0631,367.5441,367.9408,7152.0
2021-09-13 14:00:00,380.0,380.87,379.83,380.75,2734.0,367.6698,368.5116,367.5054,368.3955,2734.0
2021-09-13 14:30:00,380.97,381.95,380.48,381.95,2193.0,368.6084,369.5566,368.1343,369.5566,2193.0
2021-09-13 15:00:00,381.68,383.53,381.62,383.19,2615.0,369.2953,371.0853,369.2373,370.7563,2615.0
2021-09-13 15:30:00,383.05,383.63,382.43,382.59,12993.0,370.6209,371.1821,370.021,370.1758,12993.0
2021-09-14 09:30:00,382.58,383.78,382.08,383.07,2650.0,370.1661,371.3272,369.6824,370.6402,2650.0
2021-09-14 10:00:00,382.87,384.33,382.16,384.01,3144.0,370.4467,371.8594,369.7598,371.5497,3144.0
2021-09-14 10:30:00,385.65,386.38,384.86,384.86,2217.0,373.1365,373.8428,372.3722,372.3722,2217.0
2021-09-14 11:00:00,385.74,388.18,385.74,386.8,8852.0,373.2236,375.5844,373.2236,374.2492,8852.0
2021-09-14 11:30:00,386.92,388.02,386.92,387.48,3345.0,374.3653,375.4296,374.3653,374.9071,3345.0
2021-09-14 12:00:00,387.7,388.58,387.55,388.06,2803.0,375.12,375.9714,374.9749,375.4683,2803.0
2021-09-14 12:30:00,388.11,388.23,385.72,386.61,3400.0,375.5167,375.6328,373.2042,374.0654,3400.0
2021-09-14 13:00:00,386.78,386.78,385.15,386.11,8477.0,374.2299,374.2299,372.6527,373.5816,8477.0
2021-09-14 13:30:00,385.55,386.44,385.55,385.8,2687.0,373.0398,373.9009,373.0398,373.2817,2687.0
2021-09-14 14:00:00,385.79,386.21,385.29,385.5,6217.0,373.272,373.6783,372.7882,372.9914,6217.0
2021-09-14 14:30:00,385.18,385.55,384.74,384.82,4141.0,372.6818,373.0398,372.256,372.3335,4141.0
2021-09-14 15:00:00,384.78,384.93,384.07,384.18,2618.0,372.2947,372.4399,371.6078,371.7142,2618.0
2021-09-14 15:30:00,384.18,384.96,383.51,383.98,21296.0,371.7142,372.4689,371.066,371.5207,21296.0
2021-09-15 09:30:00,385.0,385.0,381.65,382.48,2713.0,372.5076,372.5076,369.2663,370.0694,2713.0
2021-09-15 10:00:00,382.48,382.82,381.75,381.9,3704.0,370.0694,370.3983,369.3631,369.5082,3704.0
2021-09-15 10:30:00,381.85,381.85,381.0,381.43,3036.0,369.4598,369.4598,368.6374,369.0534,3036.0
2021-09-15 11:00:00,381.08,384.36,381.08,384.36,13221.0,368.7148,371.8884,368.7148,371.8884,13221.0
2021-09-15 11:30:00,384.2,384.42,381.83,382.32,2590.0,371.7336,371.9464,369.4405,369.9146,2590.0
2021-09-15 12:00:00,382.4,383.41,382.39,383.28,1907.0,369.992,370.9692,369.9823,370.8434,1907.0
2021-09-15 12:30:00,383.22,383.57,382.46,383.18,3579.0,370.7854,371.124,370.05,370.7467,3579.0
2021-09-15 13:00:00,382.77,384.56,382.24,384.48,10738.0,370.35,372.0819,369.8372,372.0045,10738.0
2021-09-15 13:30:00,384.64,385.07,383.79,384.93,1811.0,372.1593,372.5753,371.3369,372.4399,1811.0
2021-09-15 14:00:00,384.51,384.53,383.24,383.95,5780.0,372.0335,372.0529,370.8047,371.4917,5780.0
2021-09-15 14:30:00,384.14,384.77,384.04,384.77,3464.0,371.6755,372.2851,371.5788,372.2851,3464.0
2021-09-15 15:00:00,384.45,384.78,383.71,383.71,4701.0,371.9755,372.2947,371.2595,371.2595,4701.0
2021-09-15 15:30:00,383.82,384.51,383.15,384.16,16948.0,371.3659,372.0335,370.7176,371.6949,16948.0
2021-09-16 09:30:00,384.71,385.88,383.98,385.19,3961.0,372.227,373.3591,371.5207,372.6914,3961.0
2021-09-16 10:00:00,384.27,384.27,382.27,382.27,2342.0,371.8013,371.8013,369.8662,369.8662,2342.0
2021-09-16 10:30:00,382.62,384.43,382.31,383.9,4020.0,370.2048,371.9561,369.9049,371.4433,4020.0
2021-09-16 11:00:00,384.19,384.6,383.6,384.6,2100.0,371.7239,372.1206,371.153,372.1206,2100.0
2021-09-16 11:30:00,384.62,384.62,383.69,383.77,3133.0,372.1399,372.1399,371.2401,371.3175,3133.0
2021-09-16 12:00:00,383.74,384.3,383.47,383.96,2800.0,371.2885,371.8303,371.0273,371.5014,2800.0
2021-09-16 12:30:00,384.06,384.65,383.6,383.87,5353.0,371.5981,372.169,371.153,371.4143,5353.0
2021-09-16 13:00:00,383.58,384.01,383.05,383.93,4000.0,371.1337,371.5497,370.6209,371.4723,4000.0
2021-09-16 13:30:00,384.02,384.02,383.05,383.72,2216.0,371.5594,371.5594,370.6209,371.2691,2216.0
2021-09-16 14:00:00,383.94,383.96,383.23,383.26,2219.0,371.482,371.5014,370.795,370.8241,2219.0
2021-09-16 14:30:00,383.92,384.09,383.44,384.09,2998.0,371.4627,371.6271,370.9982,371.6271,2998.0
2021-09-16 15:00:00,384.17,384.72,383.93,384.26,3300.0,371.7045,372.2367,371.4723,371.7916,3300.0
2021-09-16 15:30:00,384.25,384.39,381.85,381.85,33757.0,371.7819,371.9174,369.4598,369.4598,33757.0
2021-09-17 09:30:00,382.86,383.79,381.34,382.21,12188.0,370.437,371.3369,368.9664,369.8081,12188.0
2021-09-17 10:00:00,382.83,382.84,378.73,379.59,1627.0,370.408,370.4177,366.4411,367.2732,1627.0
2021-09-17 10:30:00,378.57,379.18,377.81,378.91,5926.0,366.2863,366.8765,365.5509,366.6152,5926.0
2021-09-17 11:00:00,379.2,379.38,378.24,378.35,3588.0,366.8958,367.07,365.967,366.0734,3588.0
2021-09-17 11:30:00,378.01,378.96,377.85,378.96,5679.0,365.7444,366.6636,365.5896,366.6636,5679.0
2021-09-17 12:00:00,379.0,379.29,378.0,378.62,8241.0,366.7023,366.9829,365.7347,366.3346,8241.0
2021-09-17 12:30:00,378.83,378.83,378.08,378.28,2207.0,366.5378,366.5378,365.8121,366.0057,2207.0
2021-09-17 13:00:00,378.03,378.03,376.81,377.05,3590.0,365.7638,365.7638,364.5834,364.8156,3590.0
2021-09-17 13:30:00,377.04,377.04,375.4,375.84,7200.0,364.8059,364.8059,363.2191,363.6448,7200.0
2021-09-17 14:00:00,376.13,376.94,376.08,376.08,3010.0,363.9254,364.7091,363.877,363.877,3010.0
2021-09-17 14:30:00,375.72,375.72,374.87,375.11,3568.0,363.5287,363.5287,362.7063,362.9385,3568.0
2021-09-17 15:00:00,375.29,376.94,375.21,376.75,6307.0,363.1127,364.7091,363.0353,364.5253,6307.0
2021-09-17 15:30:00,376.55,378.46,375.34,378.46,56613.0,364.3318,366.1798,363.1611,366.1798,56613.0
2021-09-20 09:30:00,372.14,375.12,370.46,373.93,3849.0,360.0649,362.9482,358.4394,361.7968,3849.0
2021-09-20 10:00:00,375.14,375.9,374.48,375.9,2783.0,362.9675,363.7029,362.329,363.7029,2783.0
2021-09-20 10:30:00,376.15,377.13,373.38,373.38,5703.0,363.9448,364.893,361.2647,361.2647,5703.0
2021-09-20 11:00:00,373.55,375.17,373.24,375.17,3004.0,361.4291,362.9966,361.1292,362.9966,3004.0
2021-09-20 11:30:00,375.52,375.99,372.66,372.73,2112.0,363.3352,363.79,360.568,360.6357,2112.0
2021-09-20 12:00:00,372.75,372.75,371.94,371.94,1400.0,360.6551,360.6551,359.8714,359.8714,1400.0
2021-09-20 12:30:00,372.35,372.35,371.58,371.58,1647.0,360.2681,360.2681,359.5231,359.5231,1647.0
2021-09-20 13:00:00,371.48,371.5,370.36,370.81,2121.0,359.4263,359.4457,358.3426,358.778,2121.0
2021-09-20 13:30:00,370.57,371.87,370.25,371.54,1572.0,358.5458,359.8037,358.2362,359.4844,1572.0
2021-09-20 14:00:00,371.57,372.18,370.81,371.02,2920.0,359.5134,360.1036,358.778,358.9812,2920.0
2021-09-20 14:30:00,370.83,370.92,369.38,370.73,8560.0,358.7974,358.8845,357.3944,358.7006,8560.0
2021-09-20 15:00:00,370.74,371.12,370.03,370.67,3713.0,358.7103,359.078,358.0234,358.6426,3713.0
2021-09-20 15:30:00,370.81,374.63,370.81,374.52,13719.0,358.778,362.4741,358.778,362.3677,13719.0
2021-09-21 09:30:00,375.06,377.09,372.52,375.18,9338.0,362.8901,364.8543,360.4326,363.0062,9338.0
2021-09-21 10:00:00,374.51,374.87,372.59,374.52,2350.0,362.358,362.7063,360.5003,362.3677,2350.0
2021-09-21 10:30:00,375.21,375.27,371.89,372.24,3191.0,363.0353,363.0933,359.823,360.1616,3191.0
2021-09-21 11:00:00,372.2,373.91,372.2,372.73,2280.0,360.1229,361.7775,360.1229,360.6357,2280.0
2021-09-21 11:30:00,372.97,373.74,372.68,372.69,5787.0,360.868,361.613,360.5874,360.597,5787.0
2021-09-21 12:00:00,372.75,374.31,372.75,372.98,3000.0,360.6551,362.1645,360.6551,360.8776,3000.0
2021-09-21 12:30:00,372.44,372.95,372.32,372.38,1948.0,360.3552,360.8486,360.239,360.2971,1948.0
2021-09-21 13:00:00,372.9,373.28,371.79,371.96,2241.0,360.8002,361.1679,359.7262,359.8907,2241.0
2021-09-21 13:30:00,371.42,372.88,371.27,371.41,1522.0,359.3683,360.7809,359.2231,359.3586,1522.0
2021-09-21 14:00:00,371.46,372.27,370.77,370.77,1140.0,359.407,360.1907,358.7393,358.7393,1140.0
2021-09-21 14:30:00,370.92,372.23,370.61,371.34,3992.0,358.8845,360.152,358.5845,359.2908,3992.0
2021-09-21 15:00:00,371.36,372.7,371.18,372.13,4642.0,359.3102,360.6067,359.136,360.0552,4642.0
2021-09-21 15:30:00,372.18,372.74,370.21,371.11,19681.0,360.1036,360.6454,358.1975,359.0683,19681.0
2021-09-22 09:30:00,371.79,375.77,367.13,369.26,4576.0,359.7262,363.5771,355.2175,357.2783,4576.0
2021-09-22 10:00:00,371.53,371.53,370.12,370.58,964.0,359.4747,359.4747,358.1104,358.5555,964.0
2021-09-22 10:30:00,371.51,372.4,370.95,372.4,1407.0,359.4553,360.3165,358.9135,360.3165,1407.0
2021-09-22 11:00:00,372.42,373.07,372.2,373.06,1302.0,360.3358,360.9647,360.1229,360.955,1302.0
2021-09-22 11:30:00,373.32,373.88,372.55,372.85,2139.0,361.2066,361.7484,360.4616,360.7519,2139.0
2021-09-22 12:00:00,373.17,373.17,372.42,372.42,1648.0,361.0615,361.0615,360.3358,360.3358,1648.0
2021-09-22 12:30:00,372.61,372.8,372.17,372.2,2224.0,360.5196,360.7035,360.0939,360.1229,2224.0
2021-09-22 13:00:00,372.02,372.25,371.36,371.77,2476.0,359.9488,360.1713,359.3102,359.7069,2476.0
2021-09-22 13:30:00,371.83,373.08,371.83,373.0,1665.0,359.7649,360.9744,359.7649,360.897,1665.0
2021-09-22 14:00:00,373.75,374.48,372.59,372.85,3157.0,361.6226,362.329,360.5003,360.7519,3157.0
2021-09-22 14:30:00,373.02,373.31,371.41,372.44,3033.0,360.9163,361.1969,359.3586,360.3552,3033.0
2021-09-22 15:00:00,372.34,374.19,372.22,373.51,3237.0,360.2584,362.0484,360.1423,361.3904,3237.0
2021-09-22 15:30:00,373.66,375.01,373.25,373.91,21647.0,361.5356,362.8418,361.1389,361.7775,21647.0
2021-09-23 09:30:00,377.0,377.1,375.04,375.32,2485.0,364.7672,364.8639,362.8708,363.1417,2485.0
2021-09-23 10:00:00,375.42,375.87,373.14,374.13,10078.0,363.2385,363.6739,361.0324,361.9903,10078.0
2021-09-23 10:30:00,374.08,375.2,373.77,374.66,3502.0,361.9419,363.0256,361.642,362.5031,3502.0
2021-09-23 11:00:00,374.43,374.56,373.63,374.56,1903.0,362.2806,362.4064,361.5065,362.4064,1903.0
2021-09-23 11:30:00,374.53,375.31,373.6,373.74,3300.0,362.3773,363.132,361.4775,361.613,3300.0
2021-09-23 12:00:00,373.78,374.68,373.78,374.45,2500.0,361.6517,362.5225,361.6517,362.2999,2500.0
2021-09-23 12:30:00,374.41,375.44,374.41,374.93,2384.0,362.2612,363.2578,362.2612,362.7644,2384.0
2021-09-23 13:00:00,375.05,375.6,374.72,375.1,4812.0,362.8805,363.4126,362.5612,362.9288,4812.0
2021-09-23 13:30:00,375.36,375.64,375.02,375.22,6400.0,363.1804,363.4513,362.8514,363.045,6400.0
2021-09-23 14:00:00,375.4,375.49,374.53,374.54,4035.0,363.2191,363.3062,362.3773,362.387,4035.0
2021-09-23 14:30:00,374.44,375.11,374.15,375.11,4254.0,362.2903,362.9385,362.0097,362.9385,4254.0
2021-09-23 15:00:00,374.96,374.96,373.52,373.69,4401.0,362.7934,362.7934,361.4001,361.5646,4401.0
2021-09-23 15:30:00,373.57,374.14,372.96,373.39,14367.0,361.4485,362.0,360.8583,361.2743,14367.0
2021-09-24 09:30:00,373.5,373.5,371.41,371.95,1819.0,361.3808,361.3808,359.3586,359.8811,1819.0
2021-09-24 10:00:00,373.92,374.59,372.12,373.84,3779.0,361.7871,362.4354,360.0455,361.7097,3779.0
2021-09-24 10:30:00,373.23,375.2,372.9,374.71,6387.0,361.1195,363.0256,360.8002,362.5515,6387.0
2021-09-24 11:00:00,375.32,375.97,375.22,375.39,2200.0,363.1417,363.7706,363.045,363.2094,2200.0
2021-09-24 11:30:00,375.51,375.8,374.81,374.82,3266.0,363.3255,363.6061,362.6483,362.6579,3266.0
2021-09-24 12:00:00,374.23,374.53,373.49,373.66,5575.0,362.0871,362.3773,361.3711,361.5356,5575.0
2021-09-24 12:30:00,373.63,373.83,373.01,373.51,13816.0,361.5065,361.7001,360.9067,361.3904,13816.0
2021-09-24 13:00:00,373.22,373.56,372.1,373.23,11040.0,361.1098,361.4388,360.0262,361.1195,11040.0
2021-09-24 13:30:00,372.99,373.59,372.19,373.5,5331.0,360.8873,361.4678,360.1133,361.3808,5331.0
2021-09-24 14:00:00,373.06,374.56,373.06,374.12,18479.0,360.955,362.4064,360.955,361.9806,18479.0
2021-09-24 14:30:00,374.21,374.52,373.12,374.52,18585.0,362.0677,362.3677,361.0131,362.3677,18585.0
2021-09-24 15:00:00,374.6,375.09,373.23,373.49,19387.0,362.4451,362.9192,361.1195,361.3711,19387.0
2021-09-24 15:30:00,373.51,373.7,372.13,372.33,46352.0,361.3904,361.5743,360.0552,360.2487,46352.0
2021-09-27 09:30:00,370.29,370.58,368.2,370.36,16579.0,358.2749,358.5555,356.2527,358.3426,16579.0
2021-09-27 10:00:00,370.23,371.2,369.17,370.41,5390.0,358.2169,359.1554,357.1913,358.391,5390.0
2021-09-27 10:30:00,370.77,372.66,370.53,371.83,5810.0,358.7393,360.568,358.5071,359.7649,5810.0
2021-09-27 11:00:00,372.11,373.15,371.18,371.18,7484.0,360.0359,361.0421,359.136,359.136,7484.0
2021-09-27 11:30:00,371.18,371.29,369.19,369.19,6316.0,359.136,359.2425,357.2106,357.2106,6316.0
2021-09-27 12:00:00,369.52,372.07,369.52,371.67,6666.0,357.5299,359.9972,357.5299,359.6101,6666.0
2021-09-27 12:30:00,371.59,371.91,370.57,370.69,10046.0,359.5327,359.8424,358.5458,358.6619,10046.0
2021-09-27 13:00:00,370.71,372.26,370.7,371.72,2350.0,358.6813,360.181,358.6716,359.6585,2350.0
2021-09-27 13:30:00,371.54,371.76,371.08,371.39,3736.0,359.4844,359.6972,359.0393,359.3392,3736.0
2021-09-27 14:00:00,371.82,372.68,371.54,372.61,3462.0,359.7553,360.5874,359.4844,360.5196,3462.0
2021-09-27 14:30:00,372.99,373.35,372.42,372.5,7126.0,360.8873,361.2356,360.3358,360.4132,7126.0
2021-09-27 15:00:00,371.52,372.66,371.29,372.44,10108.0,359.465,360.568,359.2425,360.3552,10108.0
2021-09-27 15:30:00,372.49,372.64,369.65,369.71,53390.0,360.4035,360.5487,357.6557,357.7137,53390.0
2021-09-28 09:30:00,381.5,385.37,376.01,383.0,64207.0,369.1212,372.8656,363.8093,370.5725,64207.0
2021-09-28 10:00:00,383.11,385.63,379.44,383.68,13750.0,370.6789,373.1172,367.128,371.2304,13750.0
2021-09-28 10:30:00,384.97,386.18,381.89,383.55,9939.0,372.4786,373.6493,369.4985,371.1047,9939.0
2021-09-28 11:00:00,384.8,385.69,381.87,381.97,16456.0,372.3141,373.1752,369.4792,369.5759,16456.0
2021-09-28 11:30:00,382.38,384.82,380.72,383.86,11106.0,369.9726,372.3335,368.3665,371.4046,11106.0
2021-09-28 12:00:00,384.41,385.7,382.8,383.48,14313.0,371.9368,373.1849,370.379,371.0369,14313.0
2021-09-28 12:30:00,383.18,387.11,382.9,386.33,17056.0,370.7467,374.5491,370.4758,373.7945,17056.0
2021-09-28 13:00:00,386.08,386.69,385.6,385.94,35235.0,373.5526,374.1428,373.0881,373.4171,35235.0
2021-09-28 13:30:00,385.0,385.0,381.93,383.33,30146.0,372.5076,372.5076,369.5372,370.8918,30146.0
2021-09-28 14:00:00,382.92,382.92,381.18,382.44,6033.0,370.4951,370.4951,368.8116,370.0307,6033.0
2021-09-28 14:30:00,382.39,384.14,382.3,383.23,13826.0,369.9823,371.6755,369.8952,370.795,13826.0
2021-09-28 15:00:00,383.36,385.5,383.36,384.72,8268.0,370.9208,372.9914,370.9208,372.2367,8268.0
2021-09-28 15:30:00,384.06,385.53,383.16,383.18,31436.0,371.5981,373.0204,370.7273,370.7467,31436.0
2021-09-29 09:30:00,387.04,393.58,386.0,392.79,15291.0,374.4814,380.8092,373.4752,380.0448,15291.0
2021-09-29 10:00:00,393.57,394.99,391.44,394.67,9603.0,380.7995,382.1735,378.7386,381.8638,9603.0
2021-09-29 10:30:00,393.41,393.41,390.56,392.76,15420.0,380.6447,380.6447,377.8872,380.0158,15420.0
2021-09-29 11:00:00,392.5,394.43,391.98,393.74,9568.0,379.7643,381.6316,379.2611,380.964,9568.0
2021-09-29 11:30:00,393.61,395.76,393.61,394.67,9623.0,380.8382,382.9185,380.8382,381.8638,9623.0
2021-09-29 12:00:00,394.62,397.02,393.99,397.02,14484.0,381.8155,384.1376,381.2059,384.1376,14484.0
2021-09-29 12:30:00,397.23,397.23,394.63,395.41,9451.0,384.3408,384.3408,381.8251,382.5798,9451.0
2021-09-29 13:00:00,394.31,394.31,392.7,393.11,5432.0,381.5155,381.5155,379.9578,380.3545,5432.0
2021-09-29 13:30:00,393.1,397.08,393.04,397.08,8436.0,380.3448,384.1956,380.2867,384.1956,8436.0
2021-09-29 14:00:00,397.01,399.0,395.9,397.31,8393.0,384.1279,386.0533,383.0539,384.4182,8393.0
2021-09-29 14:30:00,397.56,398.19,396.85,396.97,8806.0,384.6601,385.2696,383.9731,384.0892,8806.0
2021-09-29 15:00:00,397.0,397.15,396.19,396.58,5586.0,384.1182,384.2634,383.3345,383.7119,5586.0
2021-09-29 15:30:00,396.46,396.46,393.96,394.51,24386.0,383.5958,383.5958,381.1769,381.709,24386.0
2021-09-30 09:30:00,398.78,400.56,397.11,397.63,13046.0,385.8405,387.5627,384.2247,384.7278,13046.0
2021-09-30 10:00:00,397.14,397.59,395.05,397.35,5027.0,384.2537,384.6891,382.2315,384.4569,5027.0
2021-09-30 10:30:00,397.37,399.0,396.71,397.08,8861.0,384.4762,386.0533,383.8376,384.1956,8861.0
2021-09-30 11:00:00,397.67,398.38,396.09,396.64,4784.0,384.7665,385.4535,383.2378,383.7699,4784.0
2021-09-30 11:30:00,396.96,396.96,395.32,396.77,4026.0,384.0795,384.0795,382.4928,383.8957,4026.0
2021-09-30 12:00:00,397.07,397.19,395.02,395.46,3510.0,384.186,384.3021,382.2025,382.6282,3510.0
2021-09-30 12:30:00,395.69,397.76,395.6,397.52,3992.0,382.8507,384.8536,382.7637,384.6214,3992.0
2021-09-30 13:00:00,397.43,397.77,396.78,397.38,2878.0,384.5343,384.8633,383.9054,384.4859,2878.0
2021-09-30 13:30:00,397.25,398.11,396.98,397.75,3705.0,384.3601,385.1922,384.0989,384.8439,3705.0
2021-09-30 14:00:00,397.97,399.74,397.97,399.47,5323.0,385.0568,386.7693,385.0568,386.5081,5323.0
2021-09-30 14:30:00,399.82,400.0,399.16,399.7,8695.0,386.8467,387.0209,386.2082,386.7306,8695.0
2021-09-30 15:00:00,399.88,399.88,396.94,397.63,10239.0,386.9048,386.9048,384.0602,384.7278,10239.0
2021-09-30 15:30:00,397.25,398.19,394.82,394.82,22046.0,384.3601,385.2696,382.009,382.009,22046.0
2021-10-01 09:30:00,397.59,397.59,390.89,392.29,15665.0,384.6891,384.6891,378.2065,379.5611,15665.0
2021-10-01 10:00:00,391.41,391.58,388.62,390.44,6379.0,378.7096,378.8741,376.0102,377.7711,6379.0
2021-10-01 10:30:00,390.4,393.44,390.11,393.44,6682.0,377.7324,380.6738,377.4518,380.6738,6682.0
2021-10-01 11:00:00,393.33,393.62,391.4,392.4,6473.0,380.5673,380.8479,378.6999,379.6675,6473.0
2021-10-01 11:30:00,392.86,394.76,392.85,394.23,2020.0,380.1126,381.9509,380.1029,381.4381,2020.0
2021-10-01 12:00:00,394.49,394.49,392.05,392.47,6710.0,381.6897,381.6897,379.3289,379.7352,6710.0
2021-10-01 12:30:00,392.54,392.67,392.06,392.06,2683.0,379.803,379.9287,379.3385,379.3385,2683.0
2021-10-01 13:00:00,392.26,393.04,392.26,392.4,3162.0,379.532,380.2867,379.532,379.6675,3162.0
2021-10-01 13:30:00,392.64,395.19,392.64,395.19,4995.0,379.8997,382.367,379.8997,382.367,4995.0
2021-10-01 14:00:00,395.09,395.68,394.5,394.58,3326.0,382.2702,382.8411,381.6994,381.7768,3326.0
2021-10-01 14:30:00,394.81,394.87,394.45,394.87,3004.0,381.9993,382.0574,381.651,382.0574,3004.0
2021-10-01 15:00:00,395.28,396.54,395.19,395.33,3771.0,382.454,383.6732,382.367,382.5024,3771.0
2021-10-01 15:30:00,395.13,395.3,393.65,394.05,25440.0,382.3089,382.4734,380.8769,381.264,25440.0
2021-10-04 09:30:00,393.44,397.32,392.67,394.08,8406.0,380.6738,384.4279,379.9287,381.293,8406.0
2021-10-04 10:00:00,395.53,395.53,391.52,392.0,4796.0,382.6959,382.6959,378.8161,379.2805,4796.0
2021-10-04 10:30:00,392.05,392.44,389.04,390.37,6200.0,379.3289,379.7062,376.4165,377.7034,6200.0
2021-10-04 11:00:00,390.22,393.25,389.72,393.18,6847.0,377.5582,380.4899,377.0745,380.4222,6847.0
2021-10-04 11:30:00,392.81,393.76,392.02,393.36,4652.0,380.0642,380.9834,379.2998,380.5963,4652.0
2021-10-04 12:00:00,393.5,394.16,392.83,393.32,1936.0,380.7318,381.3704,380.0835,380.5576,1936.0
2021-10-04 12:30:00,393.51,394.27,392.69,394.25,2907.0,380.7415,381.4768,379.9481,381.4575,2907.0
2021-10-04 13:00:00,393.49,395.61,393.41,395.57,5406.0,380.7221,382.7733,380.6447,382.7346,5406.0
2021-10-04 13:30:00,395.61,395.72,394.92,395.23,5061.0,382.7733,382.8798,382.1057,382.4057,5061.0
2021-10-04 14:00:00,395.25,396.88,395.25,396.8,6336.0,382.425,384.0021,382.425,383.9247,6336.0
2021-10-04 14:30:00,396.95,397.21,396.49,396.68,6952.0,384.0699,384.3214,383.6248,383.8086,6952.0
2021-10-04 15:00:00,396.47,397.38,395.44,395.64,6414.0,383.6054,384.4859,382.6089,382.8024,6414.0
2021-10-04 15:30:00,396.26,398.6,395.91,396.82,25465.0,383.4022,385.6663,383.0636,383.9441,25465.0
2021-10-05 09:30:00,400.0,404.01,397.06,402.72,13043.0,387.0209,390.9008,384.1763,389.6526,13043.0
2021-10-05 10:00:00,401.96,404.16,401.05,404.16,6792.0,388.9173,391.0459,388.0368,391.0459,6792.0
2021-10-05 10:30:00,403.17,404.05,401.3,403.2,4895.0,390.088,390.9395,388.2787,390.1171,4895.0
2021-10-05 11:00:00,403.89,404.6,400.95,401.02,10809.0,390.7847,391.4716,387.9401,388.0078,10809.0
2021-10-05 11:30:00,401.02,401.41,399.62,401.41,4096.0,388.0078,388.3851,386.6532,388.3851,4096.0
2021-10-05 12:00:00,401.29,401.81,399.65,399.65,5060.0,388.269,388.7722,386.6823,386.6823,5060.0
2021-10-05 12:30:00,399.2,399.65,396.28,396.28,2711.0,386.2469,386.6823,383.4216,383.4216,2711.0
2021-10-05 13:00:00,396.54,398.68,396.53,398.19,1716.0,383.6732,385.7437,383.6635,385.2696,1716.0
2021-10-05 13:30:00,397.97,398.73,397.71,397.89,3876.0,385.0568,385.7921,384.8052,384.9794,3876.0
2021-10-05 14:00:00,398.23,398.7,397.29,398.7,3698.0,385.3083,385.7631,384.3988,385.7631,3698.0
2021-10-05 14:30:00,398.77,399.03,396.84,397.16,3887.0,385.8308,386.0824,383.9634,384.273,3887.0
2021-10-05 15:00:00,397.19,397.34,395.48,395.92,5333.0,384.3021,384.4472,382.6476,383.0733,5333.0
2021-10-05 15:30:00,395.89,397.17,395.86,396.73,23239.0,383.0443,384.2827,383.0152,383.857,23239.0
2021-10-06 09:30:00,394.63,396.84,393.92,394.93,4731.0,381.8251,383.9634,381.1382,382.1154,4731.0
2021-10-06 10:00:00,394.85,394.93,391.62,394.25,6601.0,382.038,382.1154,378.9128,381.4575,6601.0
2021-10-06 10:30:00,394.93,395.12,392.36,394.11,10126.0,382.1154,382.2992,379.6288,381.322,10126.0
2021-10-06 11:00:00,393.83,394.03,392.21,392.4,7989.0,381.0511,381.2446,379.4837,379.6675,7989.0
2021-10-06 11:30:00,392.73,393.7,391.84,393.43,5920.0,379.9868,380.9253,379.1257,380.6641,5920.0
2021-10-06 12:00:00,393.59,394.73,393.19,394.27,27678.0,380.8189,381.9219,380.4319,381.4768,27678.0
2021-10-06 12:30:00,394.0,394.46,392.57,392.57,10556.0,381.2156,381.6607,379.832,379.832,10556.0
2021-10-06 13:00:00,392.36,393.93,392.36,393.92,2200.0,379.6288,381.1479,379.6288,381.1382,2200.0
2021-10-06 13:30:00,394.06,394.73,393.63,393.63,11459.0,381.2736,381.9219,380.8576,380.8576,11459.0
2021-10-06 14:00:00,394.05,394.88,393.38,394.25,10008.0,381.264,382.067,380.6157,381.4575,10008.0
2021-10-06 14:30:00,394.46,395.36,393.8,394.27,5535.0,381.6607,382.5315,381.0221,381.4768,5535.0
2021-10-06 15:00:00,394.21,394.66,393.15,394.66,5295.0,381.4188,381.8542,380.3932,381.8542,5295.0
2021-10-06 15:30:00,394.67,395.13,393.99,394.81,34182.0,381.8638,382.3089,381.2059,381.9993,34182.0
2021-10-07 09:30:00,397.43,400.32,395.08,399.15,5778.0,384.5343,387.3305,382.2605,386.1985,5778.0
2021-10-07 10:00:00,399.25,399.85,396.65,397.78,11959.0,386.2952,386.8758,383.7796,384.8729,11959.0
2021-10-07 10:30:00,396.96,398.31,396.0,398.3,5415.0,384.0795,385.3857,383.1507,385.3761,5415.0
2021-10-07 11:00:00,398.31,399.56,398.29,398.49,5996.0,385.3857,386.5952,385.3664,385.5599,5996.0
2021-10-07 11:30:00,399.15,399.57,398.46,399.35,7656.0,386.1985,386.6048,385.5309,386.392,7656.0
2021-10-07 12:00:00,399.82,399.82,397.8,399.04,6558.0,386.8467,386.8467,384.8923,386.092,6558.0
2021-10-07 12:30:00,399.16,399.99,399.16,399.56,4402.0,386.2082,387.0112,386.2082,386.5952,4402.0
2021-10-07 13:00:00,399.39,399.56,398.74,399.1,7461.0,386.4307,386.5952,385.8018,386.1501,7461.0
2021-10-07 13:30:00,399.1,399.83,398.9,399.54,7073.0,386.1501,386.8564,385.9566,386.5758,7073.0
2021-10-07 14:00:00,399.67,399.9,399.24,399.49,7417.0,386.7016,386.9241,386.2856,386.5274,7417.0
2021-10-07 14:30:00,399.41,399.41,398.71,398.98,4889.0,386.45,386.45,385.7728,386.034,4889.0
2021-10-07 15:00:00,398.98,399.85,398.72,399.19,8245.0,386.034,386.8758,385.7824,386.2372,8245.0
2021-10-07 15:30:00,399.2,401.73,398.69,401.67,59569.0,386.2469,388.6948,385.7534,388.6367,59569.0
2021-10-08 09:30:00,402.0,402.69,398.48,398.48,3180.0,388.956,389.6236,385.5502,385.5502,3180.0
2021-10-08 10:00:00,399.99,400.44,397.35,397.35,4486.0,387.0112,387.4466,384.4569,384.4569,4486.0
2021-10-08 10:30:00,397.71,399.32,396.77,399.32,2898.0,384.8052,386.363,383.8957,386.363,2898.0
2021-10-08 11:00:00,399.05,399.33,398.05,399.19,5169.0,386.1017,386.3726,385.1342,386.2372,5169.0
2021-10-08 11:30:00,399.21,400.06,398.9,399.65,5099.0,386.2565,387.0789,385.9566,386.6823,5099.0
2021-10-08 12:00:00,400.16,400.16,398.51,398.74,4957.0,387.1757,387.1757,385.5792,385.8018,4957.0
2021-10-08 12:30:00,398.88,400.6,398.88,400.06,3134.0,385.9372,387.6014,385.9372,387.0789,3134.0
2021-10-08 13:00:00,400.09,400.09,399.34,399.61,6652.0,387.108,387.108,386.3823,386.6435,6652.0
2021-10-08 13:30:00,399.35,401.63,399.23,401.63,4664.0,386.392,388.598,386.2759,388.598,4664.0
2021-10-08 14:00:00,401.63,402.76,401.36,402.16,6538.0,388.598,389.6913,388.3368,389.1108,6538.0
2021-10-08 14:30:00,402.23,402.29,401.37,401.79,5062.0,389.1785,389.2366,388.3464,388.7528,5062.0
2021-10-08 15:00:00,401.93,402.66,401.31,401.86,7021.0,388.8883,389.5946,388.2884,388.8205,7021.0
2021-10-08 15:30:00,401.85,402.1,400.42,400.66,22555.0,388.8109,389.0528,387.4273,387.6595,22555.0
2021-10-11 09:30:00,399.14,400.26,399.14,400.26,7587.0,386.1888,387.2725,386.1888,387.2725,7587.0
2021-10-11 10:00:00,403.0,409.26,403.0,409.26,4847.0,389.9236,395.9804,389.9236,395.9804,4847.0
2021-10-11 10:30:00,409.52,409.71,406.37,407.84,5114.0,396.232,396.4158,393.1842,394.6065,5114.0
2021-10-11 11:00:00,408.59,409.07,407.72,407.72,3460.0,395.3322,395.7966,394.4904,394.4904,3460.0
2021-10-11 11:30:00,407.2,408.15,407.2,407.98,1375.0,393.9873,394.9064,393.9873,394.742,1375.0
2021-10-11 12:00:00,407.51,408.61,406.8,408.61,1501.0,394.2872,395.3515,393.6002,395.3515,1501.0
2021-10-11 12:30:00,408.66,408.66,407.44,408.05,1856.0,395.3999,395.3999,394.2195,394.8097,1856.0
2021-10-11 13:00:00,408.12,408.48,407.73,407.73,1625.0,394.8774,395.2257,394.5001,394.5001,1625.0
2021-10-11 13:30:00,407.49,407.61,405.31,406.69,5100.0,394.2679,394.384,392.1586,393.4938,5100.0
2021-10-11 14:00:00,406.64,407.27,406.23,406.73,2940.0,393.4454,394.055,393.0487,393.5325,2940.0
2021-10-11 14:30:00,406.44,407.59,406.44,407.59,4981.0,393.2519,394.3646,393.2519,394.3646,4981.0
2021-10-11 15:00:00,407.75,408.23,407.43,407.53,4333.0,394.5194,394.9838,394.2098,394.3066,4333.0
2021-10-11 15:30:00,406.65,406.78,405.09,405.1,18882.0,393.4551,393.5809,391.9457,391.9554,18882.0
2021-10-12 09:30:00,405.99,407.24,404.21,404.21,1734.0,392.8165,394.026,391.0943,391.0943,1734.0
2021-10-12 10:00:00,405.18,407.39,405.17,407.25,1498.0,392.0328,394.1711,392.0231,394.0356,1498.0
2021-10-12 10:30:00,407.75,409.02,406.38,406.52,6732.0,394.5194,395.7482,393.1939,393.3293,6732.0
2021-10-12 11:00:00,407.49,409.04,407.09,408.81,12926.0,394.2679,395.7676,393.8808,395.545,12926.0
2021-10-12 11:30:00,409.1,410.89,409.1,410.89,5446.0,395.8256,397.5575,395.8256,397.5575,5446.0
2021-10-12 12:00:00,410.98,411.0,409.02,409.85,5155.0,397.6446,397.664,395.7482,396.5513,5155.0
2021-10-12 12:30:00,410.08,411.89,410.07,411.5,15403.0,396.7738,398.5251,396.7641,398.1477,15403.0
2021-10-12 13:00:00,411.82,412.48,411.43,412.35,5475.0,398.4574,399.0959,398.08,398.9702,5475.0
2021-10-12 13:30:00,412.08,412.89,411.72,412.82,10215.0,398.7089,399.4926,398.3606,399.4249,10215.0
2021-10-12 14:00:00,412.75,413.78,412.67,413.52,11724.0,399.3572,400.3538,399.2798,400.1022,11724.0
2021-10-12 14:30:00,413.19,413.62,412.94,413.02,13989.0,399.7829,400.199,399.541,399.6184,13989.0
2021-10-12 15:00:00,412.78,413.35,411.35,412.52,9550.0,399.3862,399.9377,398.0026,399.1346,9550.0
2021-10-12 15:30:00,412.33,413.01,410.85,410.86,35509.0,398.9508,399.6087,397.5188,397.5285,35509.0
2021-10-13 09:30:00,413.82,415.07,411.63,415.06,4594.0,400.3925,401.6019,398.2735,401.5922,4594.0
2021-10-13 10:00:00,415.06,415.75,411.7,411.75,8102.0,401.5922,402.2598,398.3413,398.3896,8102.0
2021-10-13 10:30:00,411.64,413.86,411.49,413.42,4996.0,398.2832,400.4312,398.1381,400.0054,4996.0
2021-10-13 11:00:00,413.37,413.37,410.98,410.98,3636.0,399.9571,399.9571,397.6446,397.6446,3636.0
2021-10-13 11:30:00,410.6,411.29,410.28,410.59,2099.0,397.2769,397.9446,396.9673,397.2673,2099.0
2021-10-13 12:00:00,409.86,410.38,409.76,410.26,2608.0,396.561,397.0641,396.4642,396.948,2608.0
2021-10-13 12:30:00,410.14,410.33,408.87,409.3,3035.0,396.8319,397.0157,395.6031,396.0191,3035.0
2021-10-13 13:00:00,408.9,410.34,408.9,410.34,1636.0,395.6321,397.0254,395.6321,397.0254,1636.0
2021-10-13 13:30:00,410.55,410.55,409.88,409.88,2362.0,397.2286,397.2286,396.5803,396.5803,2362.0
2021-10-13 14:00:00,409.92,410.78,408.86,408.86,3090.0,396.619,397.4511,395.5934,395.5934,3090.0
2021-10-13 14:30:00,408.61,409.05,407.91,408.71,3993.0,395.3515,395.7772,394.6742,395.4483,3993.0
2021-10-13 15:00:00,408.84,409.63,408.81,409.44,2851.0,395.5741,396.3384,395.545,396.1546,2851.0
2021-10-13 15:30:00,409.58,410.16,409.45,409.89,14518.0,396.29,396.8512,396.1643,396.59,14518.0
2021-10-14 09:30:00,411.06,416.16,411.06,414.92,4769.0,397.722,402.6565,397.722,401.4568,4769.0
2021-10-14 10:00:00,415.18,416.57,413.83,413.93,2633.0,401.7083,403.0532,400.4021,400.4989,2633.0
2021-10-14 10:30:00,413.98,414.79,413.65,413.85,2929.0,400.5473,401.331,400.228,400.4215,2929.0
2021-10-14 11:00:00,414.07,415.83,414.07,414.12,8007.0,400.6344,402.3372,400.6344,400.6827,8007.0
2021-10-14 11:30:00,414.45,415.75,413.69,414.61,31076.0,401.002,402.2598,400.2667,401.1568,31076.0
2021-10-14 12:00:00,414.68,414.99,413.46,414.27,7642.0,401.2246,401.5245,400.0441,400.8279,7642.0
2021-10-14 12:30:00,415.1,415.12,414.16,414.16,1331.0,401.6309,401.6503,400.7214,400.7214,1331.0
2021-10-14 13:00:00,414.73,414.73,413.1,413.11,1283.0,401.2729,401.2729,399.6958,399.7055,1283.0
2021-10-14 13:30:00,413.1,413.75,413.1,413.75,857.0,399.6958,400.3247,399.6958,400.3247,857.0
2021-10-14 14:00:00,413.5,414.06,413.5,413.86,1400.0,400.0828,400.6247,400.0828,400.4312,1400.0
2021-10-14 14:30:00,414.16,414.68,414.11,414.11,2083.0,400.7214,401.2246,400.6731,400.6731,2083.0
2021-10-14 15:00:00,414.06,414.31,413.53,413.89,1600.0,400.6247,400.8666,400.1119,400.4602,1600.0
2021-10-14 15:30:00,414.48,414.91,413.6,414.65,16968.0,401.0311,401.4471,400.1796,401.1955,16968.0
2021-10-15 09:30:00,415.08,417.07,414.15,416.36,2788.0,401.6116,403.537,400.7118,402.85,2788.0
2021-10-15 10:00:00,415.74,418.61,415.74,417.88,1805.0,402.2502,405.027,402.2502,404.3207,1805.0
2021-10-15 10:30:00,417.12,418.14,416.52,417.77,7703.0,403.5854,404.5723,403.0049,404.2143,7703.0
2021-10-15 11:00:00,417.57,417.91,415.6,415.6,2202.0,404.0208,404.3498,402.1147,402.1147,2202.0
2021-10-15 11:30:00,416.13,416.69,415.99,415.99,1251.0,402.6275,403.1693,402.4921,402.4921,1251.0
2021-10-15 12:00:00,415.83,416.11,414.62,415.57,3705.0,402.3372,402.6082,401.1665,402.0857,3705.0
2021-10-15 12:30:00,415.83,415.94,414.6,414.6,4034.0,402.3372,402.4437,401.1472,401.1472,4034.0
2021-10-15 13:00:00,415.23,415.23,415.08,415.08,200.0,401.7567,401.7567,401.6116,401.6116,200.0
2021-10-15 13:30:00,415.35,415.9,415.35,415.59,800.0,401.8728,402.405,401.8728,402.105,800.0
2021-10-15 14:00:00,415.87,417.22,414.97,416.97,28223.0,402.3759,403.6821,401.5052,403.4403,28223.0
2021-10-15 14:30:00,416.55,416.84,416.24,416.6,3200.0,403.0339,403.3145,402.7339,403.0823,3200.0
2021-10-15 15:00:00,416.67,416.67,415.19,415.5,6226.0,403.15,403.15,401.718,402.018,6226.0
2021-10-15 15:30:00,415.76,415.89,414.69,414.89,23205.0,402.2695,402.3953,401.2342,401.4277,23205.0
2021-10-18 09:30:00,414.88,415.79,412.53,415.24,5088.0,401.4181,402.2985,399.1443,401.7664,5088.0
2021-10-18 10:00:00,415.7,417.02,415.32,416.04,1391.0,402.2115,403.4886,401.8438,402.5404,1391.0
2021-10-18 10:30:00,415.78,416.5,415.5,415.63,1758.0,402.2889,402.9855,402.018,402.1437,1758.0
2021-10-18 11:00:00,415.59,416.13,415.49,415.79,1427.0,402.105,402.6275,402.0083,402.2985,1427.0
2021-10-18 11:30:00,415.23,415.46,414.54,414.54,1837.0,401.7567,401.9793,401.0891,401.0891,1837.0
2021-10-18 12:00:00,414.57,414.57,413.5,413.6,2401.0,401.1181,401.1181,400.0828,400.1796,2401.0
2021-10-18 12:30:00,414.36,414.73,413.68,414.05,1308.0,400.9149,401.2729,400.257,400.615,1308.0
2021-10-18 13:00:00,414.17,414.4,412.73,414.16,22240.0,400.7311,400.9536,399.3378,400.7214,22240.0
2021-10-18 13:30:00,414.14,415.1,413.77,415.0,9953.0,400.7021,401.6309,400.3441,401.5342,9953.0
2021-10-18 14:00:00,415.07,416.26,414.86,415.77,2259.0,401.6019,402.7533,401.3987,402.2792,2259.0
2021-10-18 14:30:00,415.7,416.17,415.48,415.86,4570.0,402.2115,402.6662,401.9986,402.3663,4570.0
2021-10-18 15:00:00,415.74,415.93,415.27,415.74,2067.0,402.2502,402.434,401.7954,402.2502,2067.0
2021-10-18 15:30:00,415.71,416.21,415.05,415.76,9553.0,402.2211,402.7049,401.5826,402.2695,9553.0
2021-10-19 09:30:00,415.75,418.03,415.75,416.31,2084.0,402.2598,404.4659,402.2598,402.8017,2084.0
2021-10-19 10:00:00,416.45,419.0,416.19,419.0,3104.0,402.9371,405.4044,402.6856,405.4044,3104.0
2021-10-19 10:30:00,418.71,419.38,418.16,418.57,2903.0,405.1238,405.7721,404.5916,404.9883,2903.0
2021-10-19 11:00:00,418.59,419.4,418.59,419.11,1547.0,405.0077,405.7914,405.0077,405.5108,1547.0
2021-10-19 11:30:00,419.1,419.42,418.53,419.33,2165.0,405.5011,405.8108,404.9496,405.7237,2165.0
2021-10-19 12:00:00,419.2,420.0,419.16,419.7,2820.0,405.5979,406.3719,405.5592,406.0817,2820.0
2021-10-19 12:30:00,419.85,419.87,419.29,419.59,2161.0,406.2268,406.2462,405.685,405.9752,2161.0
2021-10-19 13:00:00,419.4,420.15,419.4,419.91,3072.0,405.7914,406.5171,405.7914,406.2849,3072.0
2021-10-19 13:30:00,420.01,420.18,419.68,419.68,2422.0,406.3816,406.5461,406.0623,406.0623,2422.0
2021-10-19 14:00:00,419.71,420.11,419.56,419.7,2536.0,406.0913,406.4784,405.9462,406.0817,2536.0
2021-10-19 14:30:00,419.67,419.79,419.42,419.48,1800.0,406.0526,406.1688,405.8108,405.8688,1800.0
2021-10-19 15:00:00,419.7,420.3,419.7,420.19,2820.0,406.0817,406.6622,406.0817,406.5558,2820.0
2021-10-19 15:30:00,420.25,422.54,419.69,422.35,19244.0,406.6138,408.8295,406.072,408.6457,19244.0
2021-10-20 09:30:00,422.88,424.79,420.01,420.23,5324.0,409.1585,411.0065,406.3816,406.5945,5324.0
2021-10-20 10:00:00,420.55,420.55,417.84,418.69,5026.0,406.9041,406.9041,404.282,405.1044,5026.0
2021-10-20 10:30:00,418.53,418.72,416.4,417.77,5086.0,404.9496,405.1335,402.8888,404.2143,5086.0
2021-10-20 11:00:00,418.17,418.9,416.26,418.33,9002.0,404.6013,405.3076,402.7533,404.7561,9002.0
2021-10-20 11:30:00,419.05,420.03,418.46,419.12,3503.0,405.4528,406.401,404.8819,405.5205,3503.0
2021-10-20 12:00:00,418.78,419.81,417.79,418.51,12722.0,405.1915,406.1881,404.2336,404.9303,12722.0
2021-10-20 12:30:00,418.26,420.71,417.6,420.71,13866.0,404.6884,407.0589,404.0498,407.0589,13866.0
2021-10-20 13:00:00,420.65,421.03,419.16,419.47,4755.0,407.0008,407.3685,405.5592,405.8591,4755.0
2021-10-20 13:30:00,419.71,421.13,419.71,420.53,6722.0,406.0913,407.4653,406.0913,406.8847,6722.0
2021-10-20 14:00:00,420.78,421.27,420.7,420.7,2279.0,407.1266,407.6007,407.0492,407.0492,2279.0
2021-10-20 14:30:00,420.76,421.45,420.76,421.07,2971.0,407.1073,407.7749,407.1073,407.4072,2971.0
2021-10-20 15:00:00,421.11,421.13,420.08,420.93,5304.0,407.4459,407.4653,406.4493,407.2718,5304.0
2021-10-20 15:30:00,420.97,421.6,420.73,421.31,10586.0,407.3105,407.92,407.0783,407.6394,10586.0
2021-10-21 09:30:00,422.66,423.58,421.09,423.58,2843.0,408.9456,409.8358,407.4266,409.8358,2843.0
2021-10-21 10:00:00,423.37,427.92,423.37,426.93,12191.0,409.6326,414.035,409.6326,413.0771,12191.0
2021-10-21 10:30:00,427.19,427.23,425.71,426.65,4195.0,413.3286,413.3673,411.8967,412.8062,4195.0
2021-10-21 11:00:00,426.86,429.83,426.5,428.54,8294.0,413.0093,415.883,412.661,414.6348,8294.0
2021-10-21 11:30:00,428.26,429.65,426.18,429.65,37752.0,414.3639,415.7088,412.3514,415.7088,37752.0
2021-10-21 12:00:00,429.81,429.81,428.17,428.78,4448.0,415.8636,415.8636,414.2768,414.867,4448.0
2021-10-21 12:30:00,429.06,430.0,428.86,429.92,4819.0,415.138,416.0475,414.9445,415.9701,4819.0
2021-10-21 13:00:00,429.32,429.82,429.02,429.46,3144.0,415.3895,415.8733,415.0993,415.525,3144.0
2021-10-21 13:30:00,429.78,430.23,429.34,429.75,2761.0,415.8346,416.27,415.4089,415.8056,2761.0
2021-10-21 14:00:00,429.81,429.96,428.39,428.45,3971.0,415.8636,416.0088,414.4897,414.5478,3971.0
2021-10-21 14:30:00,428.18,428.18,426.92,427.1,1724.0,414.2865,414.2865,413.0674,413.2416,1724.0
2021-10-21 15:00:00,427.22,427.25,426.52,426.52,1904.0,413.3577,413.3867,412.6804,412.6804,1904.0
2021-10-21 15:30:00,426.23,426.99,425.63,426.98,16140.0,412.3998,413.1351,411.8193,413.1255,16140.0
2021-10-22 09:30:00,427.0,429.23,424.38,426.04,4148.0,413.1448,415.3024,410.6098,412.216,4148.0
2021-10-22 10:00:00,426.74,427.89,426.42,427.69,1405.0,412.8932,414.0059,412.5836,413.8124,1405.0
2021-10-22 10:30:00,427.41,428.19,426.89,428.19,1264.0,413.5415,414.2962,413.0384,414.2962,1264.0
2021-10-22 11:00:00,428.3,428.89,427.7,427.87,2568.0,414.4026,414.9735,413.8221,413.9866,2568.0
2021-10-22 11:30:00,427.77,428.44,426.58,427.57,2646.0,413.8898,414.5381,412.7384,413.6963,2646.0
2021-10-22 12:00:00,428.29,428.29,426.87,427.22,2976.0,414.3929,414.3929,413.019,413.3577,2976.0
2021-10-22 12:30:00,427.55,428.79,427.55,428.38,4053.0,413.677,414.8767,413.677,414.48,4053.0
2021-10-22 13:00:00,428.06,428.69,427.89,428.22,2508.0,414.1704,414.78,414.0059,414.3252,2508.0
2021-10-22 13:30:00,428.45,429.24,428.23,428.23,3528.0,414.5478,415.3121,414.3349,414.3349,3528.0
2021-10-22 14:00:00,428.41,429.93,428.41,429.25,3177.0,414.5091,415.9797,414.5091,415.3218,3177.0
2021-10-22 14:30:00,429.68,430.03,429.13,429.29,8837.0,415.7378,416.0765,415.2057,415.3605,8837.0
2021-10-22 15:00:00,429.38,430.88,428.36,429.42,19832.0,415.4476,416.8989,414.4607,415.4863,19832.0
2021-10-22 15:30:00,429.64,430.97,428.96,430.95,47507.0,415.6991,416.986,415.0412,416.9666,47507.0
2021-10-25 09:30:00,431.18,431.18,427.8,429.09,4093.0,417.1892,417.1892,413.9188,415.167,4093.0
2021-10-25 10:00:00,429.75,433.43,429.75,433.43,4656.0,415.8056,419.3662,415.8056,419.3662,4656.0
2021-10-25 10:30:00,433.35,436.51,433.23,436.14,7432.0,419.2888,422.3462,419.1727,421.9882,7432.0
2021-10-25 11:00:00,435.83,437.0,435.4,436.83,6792.0,421.6883,422.8203,421.2722,422.6558,6792.0
2021-10-25 11:30:00,437.16,437.84,436.83,437.75,6091.0,422.9751,423.6331,422.6558,423.546,6091.0
2021-10-25 12:00:00,437.55,438.0,436.95,436.95,5028.0,423.3525,423.7879,422.7719,422.7719,5028.0
2021-10-25 12:30:00,436.82,436.93,435.58,435.58,2515.0,422.6462,422.7526,421.4464,421.4464,2515.0
2021-10-25 13:00:00,435.52,436.3,434.94,436.04,3282.0,421.3884,422.143,420.8272,421.8915,3282.0
2021-10-25 13:30:00,436.08,436.34,435.61,435.71,3251.0,421.9302,422.1817,421.4754,421.5722,3251.0
2021-10-25 14:00:00,435.85,435.85,433.65,433.66,3109.0,421.7076,421.7076,419.579,419.5887,3109.0
2021-10-25 14:30:00,434.48,434.48,433.14,433.38,2540.0,420.3821,420.3821,419.0856,419.3178,2540.0
2021-10-25 15:00:00,433.37,433.75,432.76,433.44,4832.0,419.3081,419.6758,418.7179,419.3758,4832.0
2021-10-25 15:30:00,433.44,433.81,432.07,433.02,24555.0,419.3758,419.7338,418.0503,418.9695,24555.0
2021-10-26 09:30:00,435.0,438.09,432.9,436.71,7033.0,420.8852,423.875,418.8534,422.5397,7033.0
2021-10-26 10:00:00,435.78,437.07,435.07,435.41,7981.0,421.6399,422.8881,420.953,421.2819,7981.0
2021-10-26 10:30:00,435.39,437.78,435.39,436.59,13556.0,421.2626,423.575,421.2626,422.4236,13556.0
2021-10-26 11:00:00,436.95,439.19,436.37,438.75,4005.0,422.7719,424.9393,422.2108,424.5135,4005.0
2021-10-26 11:30:00,439.32,439.52,438.76,439.07,5814.0,425.065,425.2586,424.5232,424.8232,5814.0
2021-10-26 12:00:00,438.94,439.28,436.58,437.65,6331.0,424.6974,425.0263,422.414,423.4492,6331.0
2021-10-26 12:30:00,437.98,438.5,436.98,438.5,3124.0,423.7685,424.2717,422.801,424.2717,3124.0
2021-10-26 13:00:00,438.43,438.43,437.52,437.94,3587.0,424.2039,424.2039,423.3235,423.7298,3587.0
2021-10-26 13:30:00,438.77,439.32,438.5,438.55,3917.0,424.5329,425.065,424.2717,424.32,3917.0
2021-10-26 14:00:00,439.44,440.53,438.98,438.98,7233.0,425.1812,426.2358,424.7361,424.7361,7233.0
2021-10-26 14:30:00,439.0,439.0,437.83,438.26,3396.0,424.7554,424.7554,423.6234,424.0394,3396.0
2021-10-26 15:00:00,438.75,439.38,437.98,437.99,4780.0,424.5135,425.1231,423.7685,423.7782,4780.0
2021-10-26 15:30:00,438.01,438.27,434.56,435.34,35962.0,423.7976,424.0491,420.4595,421.2142,35962.0
2021-10-27 09:30:00,434.47,438.03,434.43,436.96,6146.0,420.3724,423.8169,420.3337,422.7816,6146.0
2021-10-27 10:00:00,437.41,438.75,435.26,435.26,3190.0,423.217,424.5135,421.1368,421.1368,3190.0
2021-10-27 10:30:00,436.55,436.86,434.07,436.03,4720.0,422.3849,422.6849,419.9854,421.8818,4720.0
2021-10-27 11:00:00,435.13,437.1,434.65,435.58,6057.0,421.011,422.9171,420.5466,421.4464,6057.0
2021-10-27 11:30:00,435.55,436.51,433.73,435.12,9997.0,421.4174,422.3462,419.6564,421.0013,9997.0
2021-10-27 12:00:00,434.72,436.28,434.1,436.28,3936.0,420.6143,422.1237,420.0144,422.1237,3936.0
2021-10-27 12:30:00,436.14,436.16,435.17,435.59,5287.0,421.9882,422.0076,421.0497,421.4561,5287.0
2021-10-27 13:00:00,435.74,437.49,435.49,436.82,4462.0,421.6012,423.2944,421.3593,422.6462,4462.0
2021-10-27 13:30:00,437.11,437.62,436.28,436.95,8227.0,422.9268,423.4202,422.1237,422.7719,8227.0
2021-10-27 14:00:00,437.38,437.6,436.59,436.97,9178.0,423.188,423.4009,422.4236,422.7913,9178.0
2021-10-27 14:30:00,436.98,437.0,435.03,435.7,7421.0,422.801,422.8203,420.9142,421.5625,7421.0
2021-10-27 15:00:00,436.04,436.04,434.62,435.24,6506.0,421.8915,421.8915,420.5176,421.1174,6506.0
2021-10-27 15:30:00,435.52,435.68,431.63,431.66,24081.0,421.3884,421.5432,417.6246,417.6536,24081.0
2021-10-28 09:30:00,433.48,436.44,433.15,435.71,3516.0,419.4145,422.2785,419.0953,421.5722,3516.0
2021-10-28 10:00:00,434.95,437.73,434.95,435.92,9546.0,420.8368,423.5266,420.8368,421.7754,9546.0
2021-10-28 10:30:00,436.87,437.65,435.69,436.39,3740.0,422.6945,423.4492,421.5528,422.2301,3740.0
2021-10-28 11:00:00,436.59,436.59,435.05,436.07,4522.0,422.4236,422.4236,420.9336,421.9205,4522.0
2021-10-28 11:30:00,436.34,437.09,435.06,435.68,2980.0,422.1817,422.9074,420.9433,421.5432,2980.0
2021-10-28 12:00:00,435.8,436.55,435.58,436.3,3472.0,421.6593,422.3849,421.4464,422.143,3472.0
2021-10-28 12:30:00,436.43,438.0,436.43,436.96,5610.0,422.2688,423.7879,422.2688,422.7816,5610.0
2021-10-28 13:00:00,437.39,439.02,437.16,438.19,5322.0,423.1977,424.7748,422.9751,423.9717,5322.0
2021-10-28 13:30:00,438.43,438.58,438.17,438.18,4383.0,424.2039,424.3491,423.9524,423.962,4383.0
2021-10-28 14:00:00,437.95,438.5,437.13,437.13,3116.0,423.7395,424.2717,422.9461,422.9461,3116.0
2021-10-28 14:30:00,436.95,437.24,436.74,436.8,2571.0,422.7719,423.0525,422.5688,422.6268,2571.0
2021-10-28 15:00:00,436.76,437.0,434.95,435.07,6078.0,422.5881,422.8203,420.8368,420.953,6078.0
2021-10-28 15:30:00,435.36,438.86,435.36,438.85,24534.0,421.2335,424.62,421.2335,424.6103,24534.0
2021-10-29 09:30:00,438.86,441.05,435.86,441.05,3742.0,424.62,426.7389,421.7173,426.7389,3742.0
2021-10-29 10:00:00,439.4,441.51,438.6,440.99,2116.0,425.1425,427.184,424.3684,426.6809,2116.0
2021-10-29 10:30:00,440.5,441.96,440.0,441.36,3150.0,426.2068,427.6194,425.723,427.0389,3150.0
2021-10-29 11:00:00,440.99,442.44,440.96,442.44,3530.0,426.6809,428.0838,426.6518,428.0838,3530.0
2021-10-29 11:30:00,442.3,442.58,441.41,442.18,1348.0,427.9484,428.2193,427.0872,427.8322,1348.0
2021-10-29 12:00:00,442.27,444.67,442.27,443.98,3857.0,427.9193,430.2415,427.9193,429.5738,3857.0
2021-10-29 12:30:00,443.92,445.0,443.92,444.5,7253.0,429.5158,430.5607,429.5158,430.077,7253.0
2021-10-29 13:00:00,444.15,444.95,443.67,443.69,11826.0,429.7383,430.5124,429.2739,429.2933,11826.0
2021-10-29 13:30:00,444.15,444.56,443.04,443.04,4486.0,429.7383,430.135,428.6643,428.6643,4486.0
2021-10-29 14:00:00,443.13,443.16,441.15,441.15,5556.0,428.7514,428.7804,426.8357,426.8357,5556.0
2021-10-29 14:30:00,441.35,441.39,440.28,440.45,6458.0,427.0292,427.0679,425.9939,426.1584,6458.0
2021-10-29 15:00:00,440.62,441.8,440.26,441.8,10090.0,426.3229,427.4646,425.9745,427.4646,10090.0
2021-10-29 15:30:00,441.5,444.02,441.35,443.9,29038.0,427.1743,429.6125,427.0292,429.4964,29038.0
2021-11-01 09:30:00,442.91,444.49,431.36,432.44,16319.0,428.5386,430.0673,417.3633,418.4083,16319.0
2021-11-01 10:00:00,432.15,432.9,428.96,430.0,7113.0,418.1277,418.8534,415.0412,416.0475,7113.0
2021-11-01 10:30:00,430.48,432.45,429.52,430.71,5932.0,416.5119,418.418,415.583,416.7344,5932.0
2021-11-01 11:00:00,430.45,431.96,430.45,430.95,3963.0,416.4829,417.9439,416.4829,416.9666,3963.0
2021-11-01 11:30:00,430.94,431.36,428.34,428.92,5921.0,416.957,417.3633,414.4413,415.0025,5921.0
2021-11-01 12:00:00,428.94,430.3,428.41,429.91,2575.0,415.0219,416.3377,414.5091,415.9604,2575.0
2021-11-01 12:30:00,430.09,431.63,429.46,431.24,3327.0,416.1345,417.6246,415.525,417.2472,3327.0
2021-11-01 13:00:00,431.25,432.38,431.05,431.07,4920.0,417.2569,418.3502,417.0634,417.0827,4920.0
2021-11-01 13:30:00,431.34,431.74,430.88,430.97,2950.0,417.344,417.731,416.8989,416.986,2950.0
2021-11-01 14:00:00,430.59,431.75,430.38,431.47,2711.0,416.6183,417.7407,416.4151,417.4698,2711.0
2021-11-01 14:30:00,432.06,433.28,432.06,432.93,3348.0,418.0406,419.221,418.0406,418.8824,3348.0
2021-11-01 15:00:00,433.38,434.16,433.2,433.47,5879.0,419.3178,420.0725,419.1436,419.4049,5879.0
2021-11-01 15:30:00,433.48,434.98,433.47,434.98,20005.0,419.4145,420.8659,419.4049,420.8659,20005.0
2021-11-02 09:30:00,435.58,438.72,435.58,436.63,4414.0,421.4464,424.4845,421.4464,422.4623,4414.0
2021-11-02 10:00:00,436.81,437.42,434.11,435.85,5980.0,422.6365,423.2267,420.0241,421.7076,5980.0
2021-11-02 10:30:00,435.43,437.74,434.48,437.29,7571.0,421.3013,423.5363,420.3821,423.1009,7571.0
2021-11-02 11:00:00,437.09,437.09,436.13,436.72,3172.0,422.9074,422.9074,421.9786,422.5494,3172.0
2021-11-02 11:30:00,436.72,440.04,436.71,438.4,9261.0,422.5494,425.7617,422.5397,424.1749,9261.0
2021-11-02 12:00:00,438.4,440.95,437.8,440.74,8248.0,424.1749,426.6422,423.5944,426.439,8248.0
2021-11-02 12:30:00,441.0,441.39,439.35,440.17,10884.0,426.6905,427.0679,425.0941,425.8875,10884.0
2021-11-02 13:00:00,439.99,440.36,438.65,439.39,11123.0,425.7133,426.0713,424.4168,425.1328,11123.0
2021-11-02 13:30:00,439.07,440.16,438.56,438.78,8451.0,424.8232,425.8778,424.3297,424.5426,8451.0
2021-11-02 14:00:00,438.44,438.46,435.82,436.62,7294.0,424.2136,424.233,421.6786,422.4527,7294.0
2021-11-02 14:30:00,436.67,437.12,436.51,436.96,4408.0,422.501,422.9364,422.3462,422.7816,4408.0
2021-11-02 15:00:00,436.5,436.73,435.17,435.75,4926.0,422.3366,422.5591,421.0497,421.6109,4926.0
2021-11-02 15:30:00,435.5,436.55,434.55,435.61,41511.0,421.369,422.3849,420.4498,421.4754,41511.0
2021-11-03 09:30:00,436.56,440.13,433.78,436.17,3681.0,422.3946,425.8488,419.7048,422.0173,3681.0
2021-11-03 10:00:00,434.86,435.16,432.69,434.77,3598.0,420.7498,421.04,418.6502,420.6627,3598.0
2021-11-03 10:30:00,435.62,439.39,435.0,438.63,22522.0,421.4851,425.1328,420.8852,424.3974,22522.0
2021-11-03 11:00:00,438.84,438.85,435.33,435.92,5684.0,424.6006,424.6103,421.2045,421.7754,5684.0
2021-11-03 11:30:00,436.09,436.09,433.51,435.12,6115.0,421.9399,421.9399,419.4436,421.0013,6115.0
2021-11-03 12:00:00,435.21,435.94,434.89,434.9,6846.0,421.0884,421.7947,420.7788,420.7885,6846.0
2021-11-03 12:30:00,435.3,437.45,435.27,436.81,3885.0,421.1755,423.2557,421.1465,422.6365,3885.0
2021-11-03 13:00:00,436.86,439.66,436.86,439.66,5203.0,422.6849,425.394,422.6849,425.394,5203.0
2021-11-03 13:30:00,439.58,440.59,439.06,440.59,6751.0,425.3166,426.2938,424.8135,426.2938,6751.0
2021-11-03 14:00:00,440.33,441.73,439.99,439.99,8349.0,426.0423,427.3968,425.7133,425.7133,8349.0
2021-11-03 14:30:00,440.24,440.51,439.17,440.02,5297.0,425.9552,426.2164,424.9199,425.7423,5297.0
2021-11-03 15:00:00,439.78,439.78,436.99,437.4,8387.0,425.5101,425.5101,422.8107,423.2073,8387.0
2021-11-03 15:30:00,437.82,440.33,437.82,440.05,27727.0,423.6137,426.0423,423.6137,425.7714,27727.0
2021-11-04 09:30:00,440.0,444.77,438.17,440.91,5553.0,425.723,430.3382,423.9524,426.6035,5553.0
2021-11-04 10:00:00,441.29,442.1,439.66,442.1,19866.0,426.9711,427.7548,425.394,427.7548,19866.0
2021-11-04 10:30:00,440.97,442.62,440.86,442.62,3500.0,426.6615,428.258,426.5551,428.258,3500.0
2021-11-04 11:00:00,442.54,442.58,441.37,441.98,4796.0,428.1806,428.2193,427.0485,427.6387,4796.0
2021-11-04 11:30:00,442.04,442.04,440.03,440.9,5008.0,427.6968,427.6968,425.752,426.5938,5008.0
2021-11-04 12:00:00,440.54,440.83,438.76,439.23,35625.0,426.2455,426.5261,424.5232,424.978,35625.0
2021-11-04 12:30:00,439.77,441.74,439.48,441.4,4278.0,425.5004,427.4065,425.2199,427.0776,4278.0
2021-11-04 13:00:00,441.8,441.8,440.23,440.42,4000.0,427.4646,427.4646,425.9455,426.1294,4000.0
2021-11-04 13:30:00,440.5,440.54,439.87,440.54,2100.0,426.2068,426.2455,425.5972,426.2455,2100.0
2021-11-04 14:00:00,440.29,442.24,439.97,442.0,7746.0,426.0036,427.8903,425.694,427.6581,7746.0
2021-11-04 14:30:00,442.26,443.21,441.98,442.67,4649.0,427.9097,428.8288,427.6387,428.3063,4649.0
2021-11-04 15:00:00,442.77,443.3,442.45,442.45,4832.0,428.4031,428.9159,428.0935,428.0935,4832.0
2021-11-04 15:30:00,442.45,443.95,442.05,443.36,20430.0,428.0935,429.5448,427.7065,428.974,20430.0
2021-11-05 09:30:00,445.1,447.32,444.53,446.88,4348.0,430.6575,432.8055,430.106,432.3797,4348.0
2021-11-05 10:00:00,445.04,447.28,445.02,445.02,2048.0,430.5994,432.7668,430.5801,430.5801,2048.0
2021-11-05 10:30:00,445.88,446.63,445.21,445.21,3253.0,431.4122,432.1379,430.7639,430.7639,3253.0
2021-11-05 11:00:00,445.4,445.8,444.43,444.59,3631.0,430.9478,431.3348,430.0092,430.164,3631.0
2021-11-05 11:30:00,444.59,445.23,444.15,444.68,3818.0,430.164,430.7833,429.7383,430.2511,3818.0
2021-11-05 12:00:00,446.2,447.49,445.71,446.26,4272.0,431.7218,432.97,431.2477,431.7799,4272.0
2021-11-05 12:30:00,446.23,447.29,445.64,447.0,4015.0,431.7508,432.7764,431.18,432.4958,4015.0
2021-11-05 13:00:00,446.93,448.0,445.19,446.33,6954.0,432.4281,433.4634,430.7446,431.8476,6954.0
2021-11-05 13:30:00,446.68,446.68,445.05,445.28,4451.0,432.1862,432.1862,430.6091,430.8317,4451.0
2021-11-05 14:00:00,445.61,446.72,445.61,446.72,8259.0,431.151,432.2249,431.151,432.2249,8259.0
2021-11-05 14:30:00,447.12,447.86,446.64,447.55,4704.0,432.612,433.3279,432.1475,433.028,4704.0
2021-11-05 15:00:00,447.48,448.42,446.48,446.87,16010.0,432.9603,433.8698,431.9927,432.3701,16010.0
2021-11-05 15:30:00,447.04,447.7,446.74,446.91,20294.0,432.5346,433.1731,432.2443,432.4088,20294.0
2021-11-08 09:30:00,448.1,448.1,440.03,440.09,12250.0,433.5602,433.5602,425.752,425.8101,12250.0
2021-11-08 10:00:00,440.97,444.09,438.93,442.34,35981.0,426.6615,429.6803,424.6877,427.9871,35981.0
2021-11-08 10:30:00,443.03,443.03,441.35,442.26,4522.0,428.6547,428.6547,427.0292,427.9097,4522.0
2021-11-08 11:00:00,441.96,442.0,440.17,441.36,4816.0,427.6194,427.6581,425.8875,427.0389,4816.0
2021-11-08 11:30:00,441.14,442.4,440.65,440.65,4161.0,426.826,428.0451,426.3519,426.3519,4161.0
2021-11-08 12:00:00,440.94,442.47,440.67,442.32,7956.0,426.6325,428.1128,426.3712,427.9677,7956.0
2021-11-08 12:30:00,442.74,443.86,442.22,443.74,12820.0,428.3741,429.4577,427.871,429.3416,12820.0
2021-11-08 13:00:00,443.89,444.18,443.3,443.82,2461.0,429.4868,429.7674,428.9159,429.419,2461.0
2021-11-08 13:30:00,443.25,444.34,442.7,444.3,4061.0,428.8675,429.9222,428.3354,429.8835,4061.0
2021-11-08 14:00:00,444.41,445.17,443.86,444.18,4057.0,429.9899,430.7252,429.4577,429.7674,4057.0
2021-11-08 14:30:00,444.04,445.48,444.04,445.12,4250.0,429.6319,431.0252,429.6319,430.6769,4250.0
2021-11-08 15:00:00,445.11,446.54,444.97,446.48,7741.0,430.6672,432.0508,430.5317,431.9927,7741.0
2021-11-08 15:30:00,446.69,449.39,446.51,447.82,43607.0,432.1959,434.8083,432.0217,433.2892,43607.0
2021-11-09 09:30:00,448.82,449.14,447.26,448.21,5106.0,434.2568,434.5664,432.7474,433.6666,5106.0
2021-11-09 10:00:00,447.5,449.55,446.33,446.41,2428.0,432.9796,434.9631,431.8476,431.925,2428.0
2021-11-09 10:30:00,448.54,448.96,446.5,446.5,2464.0,433.9859,434.3923,432.0121,432.0121,2464.0
2021-11-09 11:00:00,446.79,447.47,446.54,447.45,6301.0,432.2927,432.9506,432.0508,432.9312,6301.0
2021-11-09 11:30:00,447.89,448.26,447.44,447.44,6678.0,433.357,433.715,432.9216,432.9216,6678.0
2021-11-09 12:00:00,447.33,448.0,446.59,447.37,5108.0,432.8151,433.4634,432.0992,432.8538,5108.0
2021-11-09 12:30:00,448.0,449.16,447.59,447.59,4711.0,433.4634,434.5858,433.0667,433.0667,4711.0
2021-11-09 13:00:00,447.53,447.85,447.49,447.5,2730.0,433.0087,433.3183,432.97,432.9796,2730.0
2021-11-09 13:30:00,447.16,447.17,446.75,446.75,3984.0,432.6507,432.6603,432.254,432.254,3984.0
2021-11-09 14:00:00,446.85,446.85,443.77,445.18,8238.0,432.3507,432.3507,429.3707,430.7349,8238.0
2021-11-09 14:30:00,445.21,445.28,443.85,444.49,8014.0,430.7639,430.8317,429.4481,430.0673,8014.0
2021-11-09 15:00:00,444.49,445.31,443.18,444.54,8512.0,430.0673,430.8607,428.7998,430.1157,8512.0
2021-11-09 15:30:00,444.07,445.77,443.85,445.19,34898.0,429.6609,431.3058,429.4481,430.7446,34898.0
2021-11-10 09:30:00,445.55,447.45,444.29,446.51,5005.0,431.0929,432.9312,429.8738,432.0217,5005.0
2021-11-10 10:00:00,447.11,449.39,447.1,449.07,6030.0,432.6023,434.8083,432.5926,434.4987,6030.0
2021-11-10 10:30:00,448.36,450.95,448.36,450.52,6549.0,433.8117,436.3177,433.8117,435.9016,6549.0
2021-11-10 11:00:00,450.14,451.51,450.13,450.64,4400.0,435.534,436.8595,435.5243,436.0177,4400.0
2021-11-10 11:30:00,450.31,450.31,447.31,447.48,16162.0,435.6984,435.6984,432.7958,432.9603,16162.0
2021-11-10 12:00:00,448.3,452.0,447.92,451.84,9151.0,433.7537,437.3336,433.386,437.1788,9151.0
2021-11-10 12:30:00,452.02,452.95,451.14,452.24,5547.0,437.353,438.2528,436.5015,437.5658,5547.0
2021-11-10 13:00:00,452.12,452.22,450.38,451.28,8815.0,437.4497,437.5465,435.7662,436.637,8815.0
2021-11-10 13:30:00,451.21,451.25,450.07,450.51,5211.0,436.5692,436.6079,435.4662,435.892,5211.0
2021-11-10 14:00:00,450.06,450.06,447.79,447.79,4131.0,435.4566,435.4566,433.2602,433.2602,4131.0
2021-11-10 14:30:00,447.9,448.53,447.58,448.32,5039.0,433.3666,433.9762,433.057,433.773,5039.0
2021-11-10 15:00:00,448.06,448.47,447.57,447.57,6393.0,433.5215,433.9182,433.0474,433.0474,6393.0
2021-11-10 15:30:00,447.22,448.87,446.91,448.82,34166.0,432.7087,434.3052,432.4088,434.2568,34166.0
2021-11-11 09:30:00,448.58,454.49,448.46,453.1,8179.0,434.0246,439.7428,433.9085,438.3979,8179.0
2021-11-11 10:00:00,452.22,454.51,451.04,451.04,8082.0,437.5465,439.7622,436.4048,436.4048,8082.0
2021-11-11 10:30:00,450.74,453.51,450.73,452.25,3992.0,436.1145,438.7946,436.1048,437.5755,3992.0
2021-11-11 11:00:00,452.52,452.8,450.67,452.76,3649.0,437.8367,438.1077,436.0468,438.069,3649.0
2021-11-11 11:30:00,452.89,454.14,452.65,453.36,4398.0,438.1947,439.4042,437.9625,438.6495,4398.0
2021-11-11 12:00:00,453.01,453.29,452.02,452.02,3330.0,438.3108,438.5818,437.353,437.353,3330.0
2021-11-11 12:30:00,452.12,453.1,452.08,453.1,3921.0,437.4497,438.3979,437.411,438.3979,3921.0
2021-11-11 13:00:00,452.97,454.32,452.66,454.06,5000.0,438.2721,439.5783,437.9722,439.3268,5000.0
2021-11-11 13:30:00,454.4,456.45,454.23,456.43,7315.0,439.6557,441.6392,439.4913,441.6199,7315.0
2021-11-11 14:00:00,456.41,458.08,455.65,456.1,9280.0,441.6005,443.2163,440.8652,441.3006,9280.0
2021-11-11 14:30:00,456.33,456.57,454.06,454.51,7547.0,441.5231,441.7553,439.3268,439.7622,7547.0
2021-11-11 15:00:00,454.56,455.71,454.43,455.56,6587.0,439.8105,440.9232,439.6848,440.7781,6587.0
2021-11-11 15:30:00,455.79,456.81,455.75,456.8,35459.0,441.0006,441.9875,440.9619,441.9779,35459.0
2021-11-12 09:30:00,456.03,456.03,454.22,454.75,2316.0,441.2328,441.2328,439.4816,439.9944,2316.0
2021-11-12 10:00:00,455.03,457.43,455.03,455.95,1431.0,440.2653,442.5874,440.2653,441.1554,1431.0
2021-11-12 10:30:00,455.81,457.0,453.6,457.0,5402.0,441.02,442.1714,438.8817,442.1714,5402.0
2021-11-12 11:00:00,456.8,458.5,456.49,458.03,2214.0,441.9779,443.6227,441.6779,443.168,2214.0
2021-11-12 11:30:00,458.44,458.99,457.34,457.81,2287.0,443.5646,444.0968,442.5003,442.9551,2287.0
2021-11-12 12:00:00,457.81,459.32,457.11,458.71,5245.0,442.9551,444.4161,442.2778,443.8259,5245.0
2021-11-12 12:30:00,459.24,459.25,457.73,458.04,3955.0,444.3387,444.3484,442.8777,443.1776,3955.0
2021-11-12 13:00:00,457.86,457.86,456.99,456.99,1557.0,443.0035,443.0035,442.1617,442.1617,1557.0
2021-11-12 13:30:00,457.38,457.38,456.06,456.45,3108.0,442.539,442.539,441.2619,441.6392,3108.0
2021-11-12 14:00:00,456.2,456.2,454.96,455.69,2793.0,441.3973,441.3973,440.1976,440.9039,2793.0
2021-11-12 14:30:00,455.75,455.75,455.04,455.71,1315.0,440.9619,440.9619,440.275,440.9232,1315.0
2021-11-12 15:00:00,456.08,457.12,456.0,456.74,1817.0,441.2812,442.2875,441.2038,441.9198,1817.0
2021-11-12 15:30:00,457.08,457.1,455.45,456.23,14883.0,442.2488,442.2681,440.6717,441.4264,14883.0
2021-11-15 09:30:00,457.16,457.16,453.46,456.53,3640.0,442.3262,442.3262,438.7462,441.7166,3640.0
2021-11-15 10:00:00,457.86,458.69,457.42,458.33,1498.0,443.0035,443.8065,442.5777,443.4582,1498.0
2021-11-15 10:30:00,458.04,458.78,457.47,458.29,1276.0,443.1776,443.8936,442.6261,443.4195,1276.0
2021-11-15 11:00:00,458.15,458.83,457.88,457.88,1810.0,443.2841,443.942,443.0228,443.0228,1810.0
2021-11-15 11:30:00,458.04,459.14,457.75,458.56,5202.0,443.1776,444.2419,442.897,443.6808,5202.0
2021-11-15 12:00:00,458.77,458.89,458.38,458.49,1881.0,443.8839,444.0,443.5066,443.613,1881.0
2021-11-15 12:30:00,458.04,458.04,456.77,457.47,2141.0,443.1776,443.1776,441.9488,442.6261,2141.0
2021-11-15 13:00:00,457.17,458.75,457.16,458.12,2697.0,442.3359,443.8646,442.3262,443.255,2697.0
2021-11-15 13:30:00,458.71,459.97,458.52,459.79,4543.0,443.8259,445.045,443.6421,444.8708,4543.0
2021-11-15 14:00:00,459.79,460.0,458.98,459.77,6461.0,444.8708,445.074,444.0871,444.8515,6461.0
2021-11-15 14:30:00,459.77,461.45,459.58,461.11,8532.0,444.8515,446.477,444.6677,446.148,8532.0
2021-11-15 15:00:00,461.45,462.19,460.66,462.19,23924.0,446.477,447.193,445.7126,447.193,23924.0
2021-11-15 15:30:00,462.44,463.62,461.89,462.82,36287.0,447.4349,448.5766,446.9027,447.8025,36287.0
2021-11-16 09:30:00,462.51,463.69,459.8,462.05,9024.0,447.5026,448.6443,444.8805,447.0575,9024.0
2021-11-16 10:00:00,461.76,464.54,461.76,463.71,2900.0,446.7769,449.4667,446.7769,448.6636,2900.0
2021-11-16 10:30:00,463.24,464.08,462.04,462.79,5459.0,448.2089,449.0216,447.0478,447.7735,5459.0
2021-11-16 11:00:00,463.53,464.08,463.19,463.19,2957.0,448.4895,449.0216,448.1605,448.1605,2957.0
2021-11-16 11:30:00,463.64,463.77,461.16,461.23,6887.0,448.5959,448.7217,446.1964,446.2641,6887.0
2021-11-16 12:00:00,461.27,462.61,461.27,462.46,1776.0,446.3028,447.5993,446.3028,447.4542,1776.0
2021-11-16 12:30:00,462.45,463.7,462.43,463.31,1738.0,447.4445,448.654,447.4252,448.2766,1738.0
2021-11-16 13:00:00,463.33,463.57,462.27,462.27,2729.0,448.296,448.5282,447.2704,447.2704,2729.0
2021-11-16 13:30:00,462.32,463.8,462.32,463.48,1823.0,447.3188,448.7507,447.3188,448.4411,1823.0
2021-11-16 14:00:00,463.74,463.74,462.79,462.96,1015.0,448.6927,448.6927,447.7735,447.938,1015.0
2021-11-16 14:30:00,463.2,463.2,462.0,462.0,2247.0,448.1702,448.1702,447.0091,447.0091,2247.0
2021-11-16 15:00:00,462.33,462.44,461.14,461.21,2113.0,447.3284,447.4349,446.177,446.2448,2113.0
2021-11-16 15:30:00,461.12,461.56,459.68,460.88,19815.0,446.1577,446.5834,444.7644,445.9255,19815.0
2021-11-17 09:30:00,460.38,460.38,455.29,455.29,3693.0,445.4417,445.4417,440.5169,440.5169,3693.0
2021-11-17 10:00:00,456.72,460.05,456.71,459.95,4241.0,441.9005,445.1224,441.8908,445.0257,4241.0
2021-11-17 10:30:00,459.52,460.88,459.52,459.54,3605.0,444.6096,445.9255,444.6096,444.629,3605.0
2021-11-17 11:00:00,459.61,460.16,459.04,459.72,6181.0,444.6967,445.2288,444.1452,444.8031,6181.0
2021-11-17 11:30:00,459.68,461.27,459.52,460.76,5962.0,444.7644,446.3028,444.6096,445.8094,5962.0
2021-11-17 12:00:00,461.08,462.55,460.89,461.73,2068.0,446.119,447.5413,445.9352,446.7479,2068.0
2021-11-17 12:30:00,461.55,462.52,461.52,461.93,1800.0,446.5737,447.5123,446.5447,446.9414,1800.0
2021-11-17 13:00:00,461.96,462.49,461.59,462.04,3101.0,446.9704,447.4832,446.6124,447.0478,3101.0
2021-11-17 13:30:00,461.93,462.21,461.38,461.97,2065.0,446.9414,447.2123,446.4093,446.9801,2065.0
2021-11-17 14:00:00,462.14,462.41,460.19,460.48,5134.0,447.1446,447.4058,445.2579,445.5385,5134.0
2021-11-17 14:30:00,461.02,461.34,460.39,460.61,2857.0,446.0609,446.3705,445.4514,445.6642,2857.0
2021-11-17 15:00:00,460.6,461.24,460.15,460.31,7111.0,445.6546,446.2738,445.2192,445.374,7111.0
2021-11-17 15:30:00,460.27,461.63,460.13,461.3,26336.0,445.3353,446.6511,445.1998,446.3318,26336.0
2021-11-18 09:30:00,463.49,464.39,461.9,462.85,3995.0,448.4508,449.3216,446.9124,447.8316,3995.0
2021-11-18 10:00:00,462.86,465.49,461.95,462.6,4034.0,447.8412,450.3859,446.9608,447.5897,4034.0
2021-11-18 10:30:00,463.05,463.05,461.03,461.04,2464.0,448.0251,448.0251,446.0706,446.0803,2464.0
2021-11-18 11:00:00,461.63,463.54,461.41,462.9,6347.0,446.6511,448.4992,446.4383,447.8799,6347.0
2021-11-18 11:30:00,462.9,465.94,462.9,464.54,3304.0,447.8799,450.8213,447.8799,449.4667,3304.0
2021-11-18 12:00:00,464.81,467.3,464.81,465.74,4119.0,449.728,452.1372,449.728,450.6278,4119.0
2021-11-18 12:30:00,465.63,465.89,464.83,464.83,1544.0,450.5213,450.7729,449.7473,449.7473,1544.0
2021-11-18 13:00:00,464.68,465.78,464.22,464.47,1700.0,449.6022,450.6665,449.1571,449.399,1700.0
2021-11-18 13:30:00,464.58,465.32,464.58,465.22,1161.0,449.5054,450.2214,449.5054,450.1247,1161.0
2021-11-18 14:00:00,465.0,465.0,463.56,463.56,1446.0,449.9118,449.9118,448.5185,448.5185,1446.0
2021-11-18 14:30:00,463.31,463.86,462.85,462.89,2477.0,448.2766,448.8088,447.8316,447.8703,2477.0
2021-11-18 15:00:00,462.93,463.16,462.2,462.51,1756.0,447.909,448.1315,447.2026,447.5026,1756.0
2021-11-18 15:30:00,463.34,463.34,461.17,461.65,17469.0,448.3057,448.3057,446.2061,446.6705,17469.0
2021-11-19 09:30:00,461.86,463.96,459.99,463.96,7739.0,446.8737,448.9055,445.0644,448.9055,7739.0
2021-11-19 10:00:00,463.15,463.15,459.97,460.78,10421.0,448.1218,448.1218,445.045,445.8287,10421.0
2021-11-19 10:30:00,460.76,461.35,459.73,459.79,5475.0,445.8094,446.3802,444.8128,444.8708,5475.0
2021-11-19 11:00:00,459.59,459.59,457.76,458.42,6940.0,444.6773,444.6773,442.9067,443.5453,6940.0
2021-11-19 11:30:00,457.9,459.53,457.6,457.68,5969.0,443.0422,444.6193,442.7519,442.8293,5969.0
2021-11-19 12:00:00,457.35,459.46,457.34,459.22,2375.0,442.51,444.5516,442.5003,444.3193,2375.0
2021-11-19 12:30:00,459.23,459.68,458.87,459.4,3625.0,444.329,444.7644,443.9807,444.4935,3625.0
2021-11-19 13:00:00,459.69,459.86,458.78,459.5,4817.0,444.7741,444.9386,443.8936,444.5903,4817.0
2021-11-19 13:30:00,459.41,461.37,459.41,461.37,3624.0,444.5032,446.3996,444.5032,446.3996,3624.0
2021-11-19 14:00:00,461.13,461.96,460.98,461.9,3131.0,446.1674,446.9704,446.0222,446.9124,3131.0
2021-11-19 14:30:00,461.92,462.0,461.44,461.52,4287.0,446.9317,447.0091,446.4673,446.5447,4287.0
2021-11-19 15:00:00,462.09,462.61,461.57,462.28,4813.0,447.0962,447.5993,446.5931,447.28,4813.0
2021-11-19 15:30:00,462.76,462.87,460.0,461.05,26301.0,447.7445,447.8509,445.074,446.09,26301.0
2021-11-22 09:30:00,459.15,463.54,458.37,463.54,4564.0,444.2516,448.4992,443.4969,448.4992,4564.0
2021-11-22 10:00:00,463.75,463.75,460.89,462.4,2200.0,448.7023,448.7023,445.9352,447.3962,2200.0
2021-11-22 10:30:00,461.7,463.84,460.48,461.45,4769.0,446.7189,448.7894,445.5385,446.477,4769.0
2021-11-22 11:00:00,461.07,462.1,457.97,458.75,7388.0,446.1093,447.1059,443.1099,443.8646,7388.0
2021-11-22 11:30:00,458.37,459.53,455.97,456.85,5918.0,443.4969,444.6193,441.1748,442.0262,5918.0
2021-11-22 12:00:00,456.34,458.23,456.33,457.59,5317.0,441.5328,443.3615,441.5231,442.7422,5317.0
2021-11-22 12:30:00,458.13,459.74,457.73,457.73,2124.0,443.2647,444.8225,442.8777,442.8777,2124.0
2021-11-22 13:00:00,458.27,460.18,458.09,459.74,1900.0,443.4002,445.2482,443.226,444.8225,1900.0
2021-11-22 13:30:00,459.52,459.52,457.57,458.53,3598.0,444.6096,444.6096,442.7229,443.6517,3598.0
2021-11-22 14:00:00,458.87,459.41,457.03,457.62,2734.0,443.9807,444.5032,442.2004,442.7713,2734.0
2021-11-22 14:30:00,457.81,459.59,457.51,458.36,4469.0,442.9551,444.6773,442.6648,443.4872,4469.0
2021-11-22 15:00:00,458.19,459.37,456.61,457.89,7827.0,443.3228,444.4645,441.794,443.0325,7827.0
2021-11-22 15:30:00,457.59,457.77,454.96,455.87,28252.0,442.7422,442.9164,440.1976,441.078,28252.0
2021-11-23 09:30:00,456.55,459.57,454.12,458.83,31797.0,441.736,444.658,439.3848,443.942,31797.0
2021-11-23 10:00:00,459.75,460.09,456.97,457.79,3671.0,444.8321,445.1611,442.1423,442.9357,3671.0
2021-11-23 10:30:00,457.77,457.83,454.29,454.29,3598.0,442.9164,442.9744,439.5493,439.5493,3598.0
2021-11-23 11:00:00,453.9,459.75,452.68,459.75,6036.0,439.172,444.8321,437.9915,444.8321,6036.0
2021-11-23 11:30:00,460.88,460.88,459.0,460.19,3922.0,445.9255,445.9255,444.1065,445.2579,3922.0
2021-11-23 12:00:00,460.04,460.3,457.68,459.85,3149.0,445.1127,445.3643,442.8293,444.9289,3149.0
2021-11-23 12:30:00,459.97,460.1,458.69,458.81,1915.0,445.045,445.1708,443.8065,443.9226,1915.0
2021-11-23 13:00:00,458.47,459.79,458.26,459.12,2838.0,443.5937,444.8708,443.3905,444.2226,2838.0
2021-11-23 13:30:00,458.91,460.46,458.39,460.11,4344.0,444.0194,445.5191,443.5163,445.1805,4344.0
2021-11-23 14:00:00,459.88,461.3,459.76,460.72,4326.0,444.9579,446.3318,444.8418,445.7707,4326.0
2021-11-23 14:30:00,461.05,462.16,460.87,461.04,7507.0,446.09,447.1639,445.9158,446.0803,7507.0
2021-11-23 15:00:00,461.28,462.36,460.26,461.32,7282.0,446.3125,447.3575,445.3256,446.3512,7282.0
2021-11-23 15:30:00,461.87,465.24,461.86,465.12,28342.0,446.8834,450.144,446.8737,450.0279,28342.0
2021-11-24 09:30:00,461.63,464.42,460.78,462.96,2906.0,446.6511,449.3506,445.8287,447.938,2906.0
2021-11-24 10:00:00,465.32,465.32,463.35,463.92,1480.0,450.2214,450.2214,448.3153,448.8668,1480.0
2021-11-24 10:30:00,463.49,466.79,463.36,465.17,6701.0,448.4508,451.6437,448.325,450.0763,6701.0
2021-11-24 11:00:00,466.12,466.21,464.81,464.92,2416.0,450.9954,451.0825,449.728,449.8344,2416.0
2021-11-24 11:30:00,465.28,465.28,463.47,463.47,2145.0,450.1827,450.1827,448.4314,448.4314,2145.0
2021-11-24 12:00:00,464.01,465.47,464.01,465.47,2068.0,448.9539,450.3665,448.9539,450.3665,2068.0
2021-11-24 12:30:00,465.51,467.1,465.51,467.1,2287.0,450.4052,451.9436,450.4052,451.9436,2287.0
2021-11-24 13:00:00,467.31,467.41,466.79,467.25,2500.0,452.1468,452.2436,451.6437,452.0888,2500.0
2021-11-24 13:30:00,467.55,468.16,467.25,467.56,2204.0,452.379,452.9693,452.0888,452.3887,2204.0
2021-11-24 14:00:00,467.95,468.76,467.14,468.72,3000.0,452.7661,453.5498,451.9824,453.5111,3000.0
2021-11-24 14:30:00,468.89,470.37,468.82,469.72,4478.0,453.6756,455.1075,453.6078,454.4786,4478.0
2021-11-24 15:00:00,469.57,469.6,467.88,468.07,3014.0,454.3335,454.3625,452.6983,452.8822,3014.0
2021-11-24 15:30:00,467.54,469.87,467.48,468.9,13525.0,452.3694,454.6238,452.3113,453.6852,13525.0
2021-11-26 09:30:00,464.65,466.34,463.04,464.18,6160.0,449.5731,451.2083,448.0154,449.1184,6160.0
2021-11-26 10:00:00,463.56,467.69,462.15,467.69,13305.0,448.5185,452.5145,447.1543,452.5145,13305.0
2021-11-26 10:30:00,467.44,468.77,466.51,468.08,6178.0,452.2726,453.5595,451.3728,452.8919,6178.0
2021-11-26 11:00:00,468.15,468.27,464.74,465.39,7202.0,452.9596,453.0757,449.6602,450.2891,7202.0
2021-11-26 11:30:00,463.92,464.8,462.64,462.64,4201.0,448.8668,449.7183,447.6284,447.6284,4201.0
2021-11-26 12:00:00,462.82,464.03,461.45,464.03,3952.0,447.8025,448.9733,446.477,448.9733,3952.0
2021-11-26 12:30:00,464.3,464.33,456.0,458.69,10016.0,449.2345,449.2635,441.2038,443.8065,10016.0
2021-11-29 09:30:00,461.28,466.34,461.26,464.6,4063.0,447.0921,451.9965,447.0727,450.31,4063.0
2021-11-29 10:00:00,466.5,468.36,465.44,466.8,6713.0,452.1516,453.9543,451.1242,452.4423,6713.0
2021-11-29 10:30:00,467.7,467.7,464.61,466.98,4062.0,453.3146,453.3146,450.3197,452.6168,4062.0
2021-11-29 11:00:00,466.88,468.0,466.43,467.47,6951.0,452.5199,453.6054,452.0837,453.0917,6951.0
2021-11-29 11:30:00,467.8,471.72,467.8,469.85,3344.0,453.4116,457.211,453.4116,455.3985,3344.0
2021-11-29 12:00:00,468.89,469.56,468.5,469.11,1774.0,454.468,455.1174,454.09,454.6813,1774.0
2021-11-29 12:30:00,469.5,470.83,469.34,469.96,1902.0,455.0593,456.3484,454.9042,455.5051,1902.0
2021-11-29 13:00:00,470.58,470.84,468.77,469.2,2265.0,456.1061,456.3581,454.3517,454.7685,2265.0
2021-11-29 13:30:00,469.62,470.52,469.41,470.52,2300.0,455.1756,456.0479,454.9721,456.0479,2300.0
2021-11-29 14:00:00,471.0,471.35,470.46,470.72,859.0,456.5131,456.8524,455.9898,456.2418,859.0
2021-11-29 14:30:00,470.63,471.25,469.67,469.78,3221.0,456.1545,456.7555,455.2241,455.3307,3221.0
2021-11-29 15:00:00,470.34,471.15,469.86,470.47,4335.0,455.8734,456.6585,455.4082,455.9995,4335.0
2021-11-29 15:30:00,470.78,471.52,469.21,469.52,12699.0,456.2999,457.0172,454.7782,455.0787,12699.0
2021-11-30 09:30:00,467.96,473.2,467.63,472.14,5213.0,453.5667,458.6455,453.2468,457.6181,5213.0
2021-11-30 10:00:00,471.11,472.12,470.44,472.0,2250.0,456.6198,457.5987,455.9704,457.4824,2250.0
2021-11-30 10:30:00,472.57,473.38,465.85,467.23,3875.0,458.0349,458.8199,451.5216,452.8591,3875.0
2021-11-30 11:00:00,467.77,469.67,463.92,469.59,3912.0,453.3825,455.2241,449.6509,455.1465,3912.0
2021-11-30 11:30:00,469.56,470.41,466.65,467.72,2714.0,455.1174,455.9413,452.2969,453.334,2714.0
2021-11-30 12:00:00,467.41,467.98,465.42,467.98,4735.0,453.0336,453.586,451.1048,453.586,4735.0
2021-11-30 12:30:00,467.53,469.59,466.42,468.29,4867.0,453.1499,455.1465,452.074,453.8865,4867.0
2021-11-30 13:00:00,468.9,472.49,468.89,472.23,9556.0,454.4777,457.9573,454.468,457.7053,9556.0
2021-11-30 13:30:00,471.85,473.26,471.84,472.99,5219.0,457.337,458.7036,457.3273,458.4419,5219.0
2021-11-30 14:00:00,472.54,473.59,471.88,473.29,3888.0,458.0058,459.0235,457.3661,458.7327,3888.0
2021-11-30 14:30:00,473.14,473.6,471.04,471.74,6105.0,458.5873,459.0332,456.5519,457.2304,6105.0
2021-11-30 15:00:00,471.72,473.08,471.2,472.47,16623.0,457.211,458.5292,456.707,457.9379,16623.0
2021-11-30 15:30:00,472.2,473.32,467.59,468.72,52264.0,457.6762,458.7618,453.208,454.3033,52264.0
2021-12-01 09:30:00,474.52,474.89,466.34,470.15,8557.0,459.9249,460.2835,451.9965,455.6893,8557.0
2021-12-01 10:00:00,468.67,474.72,468.67,473.45,6298.0,454.2548,460.1187,454.2548,458.8878,6298.0
2021-12-01 10:30:00,474.65,474.82,470.16,471.44,6468.0,460.0509,460.2157,455.699,456.9396,6468.0
2021-12-01 11:00:00,471.55,472.44,470.35,472.41,4373.0,457.0462,457.9089,455.8831,457.8798,4373.0
2021-12-01 11:30:00,472.63,475.0,472.63,472.93,4163.0,458.093,460.3901,458.093,458.3838,4163.0
2021-12-01 12:00:00,473.45,473.9,472.03,472.04,3014.0,458.8878,459.324,457.5115,457.5212,3014.0
2021-12-01 12:30:00,470.23,471.98,469.22,469.22,3523.0,455.7668,457.463,454.7879,454.7879,3523.0
2021-12-01 13:00:00,469.06,469.94,467.55,468.46,3561.0,454.6328,455.4858,453.1693,454.0513,3561.0
2021-12-01 13:30:00,468.59,469.54,467.32,468.68,2958.0,454.1773,455.0981,452.9463,454.2645,2958.0
2021-12-01 14:00:00,467.46,469.03,466.74,469.03,2861.0,453.082,454.6037,452.3842,454.6037,2861.0
2021-12-01 14:30:00,469.35,469.92,467.98,469.33,3208.0,454.9139,455.4664,453.586,454.8945,3208.0
2021-12-01 15:00:00,469.83,469.83,465.29,465.58,6601.0,455.3791,455.3791,450.9788,451.2599,6601.0
2021-12-01 15:30:00,465.67,468.14,462.17,463.06,32781.0,451.3471,453.7411,447.9547,448.8174,32781.0
2021-12-02 09:30:00,464.9,471.22,462.53,468.81,7018.0,450.6008,456.7264,448.3037,454.3905,7018.0
2021-12-02 10:00:00,470.88,470.88,467.15,468.72,5841.0,456.3968,456.3968,452.7816,454.3033,5841.0
2021-12-02 10:30:00,468.86,469.81,464.76,467.24,4729.0,454.439,455.3598,450.4651,452.8688,4729.0
2021-12-02 11:00:00,467.85,470.76,467.85,468.79,6947.0,453.46,456.2805,453.46,454.3711,6947.0
2021-12-02 11:30:00,467.77,468.78,465.59,467.73,3343.0,453.3825,454.3614,451.2695,453.3437,3343.0
2021-12-02 12:00:00,468.4,469.21,467.71,468.39,3058.0,453.9931,454.7782,453.3243,453.9834,3058.0
2021-12-02 12:30:00,468.53,470.0,468.53,468.91,5392.0,454.1191,455.5439,454.1191,454.4874,5392.0
2021-12-02 13:00:00,468.69,470.0,468.05,468.19,3825.0,454.2742,455.5439,453.6539,453.7896,3825.0
2021-12-02 13:30:00,467.96,469.45,466.06,468.44,4403.0,453.5667,455.0108,451.7251,454.0319,4403.0
2021-12-02 14:00:00,468.04,468.04,466.18,467.2,7004.0,453.6442,453.6442,451.8414,452.83,7004.0
2021-12-02 14:30:00,466.59,467.32,466.05,466.92,6239.0,452.2388,452.9463,451.7154,452.5586,6239.0
2021-12-02 15:00:00,467.13,467.31,465.57,466.32,5566.0,452.7622,452.9366,451.2502,451.9771,5566.0
2021-12-02 15:30:00,466.84,470.73,466.57,470.71,36139.0,452.4811,456.2515,452.2194,456.2321,36139.0
2021-12-03 09:30:00,474.17,474.59,469.65,469.65,3682.0,459.5856,459.9927,455.2047,455.2047,3682.0
2021-12-03 10:00:00,470.63,470.63,466.37,466.43,5160.0,456.1545,456.1545,452.0256,452.0837,5160.0
2021-12-03 10:30:00,465.97,466.05,459.41,460.19,6213.0,451.6379,451.7154,445.2796,446.0356,6213.0
2021-12-03 11:00:00,458.25,460.94,457.64,460.94,5507.0,444.1553,446.7626,443.5641,446.7626,5507.0
2021-12-03 11:30:00,461.38,461.69,458.66,459.42,2288.0,447.189,447.4895,444.5527,445.2893,2288.0
2021-12-03 12:00:00,459.09,463.26,458.95,462.64,1679.0,444.9695,449.0112,444.8338,448.4103,1679.0
2021-12-03 12:30:00,462.51,462.92,461.02,461.48,2603.0,448.2843,448.6817,446.8401,447.286,2603.0
2021-12-03 13:00:00,462.67,463.78,461.87,463.78,2799.0,448.4394,449.5152,447.664,449.5152,2799.0
2021-12-03 13:30:00,463.34,463.34,461.09,462.15,3005.0,449.0888,449.0888,446.908,447.9354,3005.0
2021-12-03 14:00:00,462.29,463.59,461.71,463.11,6037.0,448.071,449.3311,447.5089,448.8658,6037.0
2021-12-03 14:30:00,463.01,463.64,461.7,461.7,5303.0,448.7689,449.3795,447.4992,447.4992,5303.0
2021-12-03 15:00:00,461.02,465.09,460.78,464.2,7217.0,446.8401,450.7849,446.6075,449.9223,7217.0
2021-12-03 15:30:00,464.6,466.83,462.82,466.57,31814.0,450.31,452.4714,448.5847,452.2194,31814.0
2021-12-06 09:30:00,469.12,469.12,459.77,459.77,17770.0,454.691,454.691,445.6286,445.6286,17770.0
2021-12-06 10:00:00,459.77,459.97,452.3,455.84,25821.0,445.6286,445.8224,438.3883,441.8194,25821.0
2021-12-06 10:30:00,455.52,459.35,455.48,458.48,9193.0,441.5093,445.2215,441.4705,444.3782,9193.0
2021-12-06 11:00:00,458.45,462.57,458.14,459.73,9570.0,444.3492,448.3424,444.0487,445.5898,9570.0
2021-12-06 11:30:00,459.13,459.82,458.2,459.81,9494.0,445.0082,445.677,444.1068,445.6673,9494.0
2021-12-06 12:00:00,459.97,459.99,458.13,458.66,7959.0,445.8224,445.8418,444.039,444.5527,7959.0
2021-12-06 12:30:00,459.0,459.77,458.0,458.29,7667.0,444.8822,445.6286,443.913,444.1941,7667.0
2021-12-06 13:00:00,458.12,462.82,457.82,462.75,19734.0,444.0293,448.5847,443.7385,448.5169,19734.0
2021-12-06 13:30:00,462.74,465.66,460.63,462.73,17718.0,448.5072,451.3374,446.4621,448.4975,17718.0
2021-12-06 14:00:00,462.71,464.25,461.91,463.12,9778.0,448.4781,449.9708,447.7027,448.8755,9778.0
2021-12-06 14:30:00,463.02,463.55,459.53,459.54,7054.0,448.7786,449.2923,445.3959,445.4056,7054.0
2021-12-06 15:00:00,459.55,461.06,457.61,457.94,15722.0,445.4153,446.8789,443.535,443.8548,15722.0
2021-12-06 15:30:00,458.2,460.11,457.82,459.78,52497.0,444.1068,445.9581,443.7385,445.6383,52497.0
2021-12-07 09:30:00,465.06,471.09,464.42,470.21,3868.0,450.7559,456.6004,450.1355,455.7474,3868.0
2021-12-07 10:00:00,471.26,472.19,468.74,471.32,11147.0,456.7652,457.6665,454.3227,456.8233,11147.0
2021-12-07 10:30:00,471.29,472.37,470.3,471.48,6384.0,456.7942,457.841,455.8347,456.9784,6384.0
2021-12-07 11:00:00,471.7,471.7,467.17,467.54,4402.0,457.1916,457.1916,452.801,453.1596,4402.0
2021-12-07 11:30:00,467.58,467.95,465.99,466.05,5484.0,453.1983,453.557,451.6572,451.7154,5484.0
2021-12-07 12:00:00,466.38,467.19,464.1,464.51,12387.0,452.0353,452.8203,449.8254,450.2228,12387.0
2021-12-07 12:30:00,464.56,464.89,463.23,463.44,5116.0,450.2712,450.5911,448.9821,449.1857,5116.0
2021-12-07 13:00:00,463.7,464.48,463.03,463.82,4386.0,449.4377,450.1937,448.7883,449.554,4386.0
2021-12-07 13:30:00,464.27,464.76,463.41,464.15,5347.0,449.9901,450.4651,449.1566,449.8738,5347.0
2021-12-07 14:00:00,463.95,466.46,463.71,466.07,5185.0,449.68,452.1128,449.4474,451.7348,5185.0
2021-12-07 14:30:00,464.96,466.28,464.96,466.06,3405.0,450.6589,451.9383,450.6589,451.7251,3405.0
2021-12-07 15:00:00,465.7,465.99,464.63,464.63,4188.0,451.3762,451.6572,450.3391,450.3391,4188.0
2021-12-07 15:30:00,464.64,467.04,464.64,466.91,16254.0,450.3488,452.675,450.3488,452.5489,16254.0
2021-12-08 09:30:00,467.22,470.85,465.44,467.09,6695.0,452.8494,456.3678,451.1242,452.7234,6695.0
2021-12-08 10:00:00,467.03,470.46,466.15,467.65,9423.0,452.6653,455.9898,451.8123,453.2662,9423.0
2021-12-08 10:30:00,467.45,468.35,464.17,466.61,7730.0,453.0723,453.9447,449.8932,452.2582,7730.0
2021-12-08 11:00:00,466.47,468.09,465.3,467.28,7665.0,452.1225,453.6927,450.9885,452.9076,7665.0
2021-12-08 11:30:00,467.47,469.12,466.45,468.57,6515.0,453.0917,454.691,452.1031,454.1579,6515.0
2021-12-08 12:00:00,468.6,469.24,466.83,467.37,7461.0,454.187,454.8073,452.4714,452.9948,7461.0
2021-12-08 12:30:00,467.25,471.39,466.98,471.19,6622.0,452.8785,456.8912,452.6168,456.6973,6622.0
2021-12-08 13:00:00,471.22,471.73,470.56,470.66,5195.0,456.7264,457.2207,456.0867,456.1836,5195.0
2021-12-08 13:30:00,471.34,471.65,469.73,471.64,5572.0,456.8427,457.1432,455.2822,457.1335,5572.0
2021-12-08 14:00:00,470.93,471.28,470.39,471.26,5534.0,456.4453,456.7845,455.9219,456.7652,5534.0
2021-12-08 14:30:00,471.25,472.38,470.62,472.3,5953.0,456.7555,457.8507,456.1448,457.7732,5953.0
2021-12-08 15:00:00,472.58,473.73,472.07,472.56,8729.0,458.0446,459.1592,457.5502,458.0252,8729.0
2021-12-08 15:30:00,472.56,474.97,471.57,474.35,41018.0,458.0252,460.361,457.0656,459.7601,41018.0
2021-12-09 09:30:00,473.5,476.06,470.35,475.0,6876.0,458.9363,461.4175,455.8831,460.3901,6876.0
2021-12-09 10:00:00,473.0,473.0,465.98,466.33,7500.0,458.4516,458.4516,451.6476,451.9868,7500.0
2021-12-09 10:30:00,466.29,467.63,465.4,466.23,2762.0,451.948,453.2468,451.0854,451.8899,2762.0
2021-12-09 11:00:00,465.86,465.86,462.98,465.47,2378.0,451.5312,451.5312,448.7398,451.1532,2378.0
2021-12-09 11:30:00,465.47,465.5,463.81,465.22,4008.0,451.1532,451.1823,449.5443,450.9109,4008.0
2021-12-09 12:00:00,465.83,466.55,464.92,465.22,1501.0,451.5022,452.2,450.6202,450.9109,1501.0
2021-12-09 12:30:00,465.33,465.7,462.79,463.86,5527.0,451.0175,451.3762,448.5557,449.5928,5527.0
2021-12-09 13:00:00,463.33,464.22,463.32,464.22,1383.0,449.0791,449.9417,449.0694,449.9417,1383.0
2021-12-09 13:30:00,464.42,464.42,462.61,463.74,3414.0,450.1355,450.1355,448.3812,449.4765,3414.0
2021-12-09 14:00:00,463.49,463.77,461.84,462.34,2400.0,449.2341,449.5055,447.6349,448.1195,2400.0
2021-12-09 14:30:00,462.54,462.76,462.19,462.4,2711.0,448.3134,448.5266,447.9741,448.1777,2711.0
2021-12-09 15:00:00,462.64,462.64,461.53,461.81,3872.0,448.4103,448.4103,447.3344,447.6058,3872.0
2021-12-09 15:30:00,461.84,463.4,461.83,462.45,25742.0,447.6349,449.1469,447.6252,448.2261,25742.0
2021-12-10 09:30:00,465.46,465.46,459.35,465.13,5672.0,451.1435,451.1435,445.2215,450.8237,5672.0
2021-12-10 10:00:00,463.85,463.87,459.21,462.8,7686.0,449.5831,449.6025,445.0858,448.5654,7686.0
2021-12-10 10:30:00,462.69,462.69,460.77,460.78,5932.0,448.4587,448.4587,446.5978,446.6075,5932.0
2021-12-10 11:00:00,461.01,463.25,459.62,462.86,9650.0,446.8304,449.0015,445.4832,448.6235,9650.0
2021-12-10 11:30:00,462.59,465.48,462.59,464.43,7293.0,448.3618,451.1629,448.3618,450.1452,7293.0
2021-12-10 12:00:00,464.78,466.88,464.78,466.44,4945.0,450.4845,452.5199,450.4845,452.0934,4945.0
2021-12-10 12:30:00,464.91,465.35,463.95,463.95,5005.0,450.6105,451.0369,449.68,449.68,5005.0
2021-12-10 13:00:00,463.61,466.14,463.61,465.34,4418.0,449.3504,451.8026,449.3504,451.0272,4418.0
2021-12-10 13:30:00,465.89,465.95,464.52,465.48,5584.0,451.5603,451.6185,450.2325,451.1629,5584.0
2021-12-10 14:00:00,465.22,466.33,464.85,466.13,4046.0,450.9109,451.9868,450.5523,451.7929,4046.0
2021-12-10 14:30:00,466.81,466.85,463.29,463.42,4309.0,452.452,452.4908,449.0403,449.1663,4309.0
2021-12-10 15:00:00,463.74,464.26,463.0,464.23,7295.0,449.4765,449.9805,448.7592,449.9514,7295.0
2021-12-10 15:30:00,464.1,466.24,463.36,466.06,31286.0,449.8254,451.8996,449.1081,451.7251,31286.0
2021-12-13 09:30:00,467.75,468.52,462.33,465.0,9223.0,453.3631,454.1094,448.1098,450.6977,9223.0
2021-12-13 10:00:00,462.95,466.7,462.12,463.91,5585.0,448.7107,452.3454,447.9063,449.6412,5585.0
2021-12-13 10:30:00,464.41,466.46,463.01,466.17,5500.0,450.1258,452.1128,448.7689,451.8317,5500.0
2021-12-13 11:00:00,465.62,466.22,462.15,466.12,4896.0,451.2986,451.8802,447.9354,451.7832,4896.0
2021-12-13 11:30:00,465.75,466.96,463.69,466.96,4213.0,451.4246,452.5974,449.428,452.5974,4213.0
2021-12-13 12:00:00,466.33,468.16,465.91,467.37,7497.0,451.9868,453.7605,451.5797,452.9948,7497.0
2021-12-13 12:30:00,467.09,467.09,466.07,466.07,1686.0,452.7234,452.7234,451.7348,451.7348,1686.0
2021-12-13 13:00:00,465.98,468.42,465.75,468.25,8656.0,451.6476,454.0125,451.4246,453.8477,8656.0
2021-12-13 13:30:00,468.25,468.26,466.43,466.81,8702.0,453.8477,453.8574,452.0837,452.452,8702.0
2021-12-13 14:00:00,467.18,467.61,466.25,467.02,5220.0,452.8106,453.2274,451.9092,452.6556,5220.0
2021-12-13 14:30:00,467.28,467.69,466.61,466.87,3520.0,452.9076,453.305,452.2582,452.5102,3520.0
2021-12-13 15:00:00,467.23,467.46,466.24,466.49,6245.0,452.8591,453.082,451.8996,452.1419,6245.0
2021-12-13 15:30:00,466.55,469.05,465.9,466.54,19156.0,452.2,454.6231,451.57,452.1903,19156.0
2021-12-14 09:30:00,465.52,467.56,459.8,460.19,4716.0,451.2017,453.179,445.6576,446.0356,4716.0
2021-12-14 10:00:00,459.81,463.41,459.81,462.01,6116.0,445.6673,449.1566,445.6673,447.7997,6116.0
2021-12-14 10:30:00,461.98,461.98,457.74,460.29,4165.0,447.7706,447.7706,443.661,446.1326,4165.0
2021-12-14 11:00:00,460.0,461.97,458.12,461.73,7255.0,445.8515,447.7609,444.0293,447.5283,7255.0
2021-12-14 11:30:00,462.09,464.23,460.91,460.91,5291.0,447.8772,449.9514,446.7335,446.7335,5291.0
2021-12-14 12:00:00,460.64,462.29,458.26,458.88,4258.0,446.4718,448.071,444.165,444.7659,4258.0
2021-12-14 12:30:00,458.59,460.16,458.59,460.16,2627.0,444.4849,446.0066,444.4849,446.0066,2627.0
2021-12-14 13:00:00,459.78,461.58,459.08,461.58,2977.0,445.6383,447.3829,444.9598,447.3829,2977.0
2021-12-14 13:30:00,460.79,461.59,459.91,460.28,2965.0,446.6172,447.3926,445.7643,446.1229,2965.0
2021-12-14 14:00:00,460.19,463.25,460.19,463.25,5109.0,446.0356,449.0015,446.0356,449.0015,5109.0
2021-12-14 14:30:00,462.27,463.35,462.14,463.05,3176.0,448.0517,449.0984,447.9257,448.8077,3176.0
2021-12-14 15:00:00,463.18,464.41,462.66,464.18,6621.0,448.9337,450.1258,448.4297,449.9029,6621.0
2021-12-14 15:30:00,463.96,465.54,460.93,461.59,26052.0,449.6897,451.2211,446.7529,447.3926,26052.0
2021-12-15 09:30:00,463.41,466.94,461.29,461.83,7515.0,449.1566,452.578,447.1018,447.6252,7515.0
2021-12-15 10:00:00,462.21,466.46,461.72,465.18,5693.0,447.9935,452.1128,447.5186,450.8722,5693.0
2021-12-15 10:30:00,465.3,466.88,464.38,465.66,5521.0,450.9885,452.5199,450.0968,451.3374,5521.0
2021-12-15 11:00:00,464.94,466.86,464.06,465.3,5732.0,450.6395,452.5005,449.7866,450.9885,5732.0
2021-12-15 11:30:00,464.93,465.43,463.58,465.43,3835.0,450.6298,451.1145,449.3214,451.1145,3835.0
2021-12-15 12:00:00,465.09,466.0,464.29,464.74,3037.0,450.7849,451.6669,450.0095,450.4457,3037.0
2021-12-15 12:30:00,465.32,465.52,463.74,465.28,4707.0,451.0079,451.2017,449.4765,450.9691,4707.0
2021-12-15 13:00:00,465.05,465.28,463.13,464.15,5522.0,450.7462,450.9691,448.8852,449.8738,5522.0
2021-12-15 13:30:00,464.13,464.85,463.37,464.47,6883.0,449.8545,450.5523,449.1178,450.184,6883.0
2021-12-15 14:00:00,463.99,466.95,463.97,465.77,10550.0,449.7188,452.5877,449.6994,451.444,10550.0
2021-12-15 14:30:00,465.43,468.24,464.94,466.86,13421.0,451.1145,453.838,450.6395,452.5005,13421.0
2021-12-15 15:00:00,466.75,469.95,466.74,468.89,8488.0,452.3939,455.4954,452.3842,454.468,8488.0
2021-12-15 15:30:00,468.63,470.09,467.57,469.05,26527.0,454.216,455.6311,453.1886,454.6231,26527.0
2021-12-16 09:30:00,468.62,472.42,468.62,470.56,3804.0,454.2064,457.8895,454.2064,456.0867,3804.0
2021-12-16 10:00:00,471.14,474.99,469.99,474.28,6255.0,456.6488,460.3804,455.5342,459.6923,6255.0
2021-12-16 10:30:00,473.84,474.98,470.37,470.59,5392.0,459.2658,460.3707,455.9025,456.1158,5392.0
2021-12-16 11:00:00,471.16,472.29,469.95,472.28,6338.0,456.6682,457.7635,455.4954,457.7538,6338.0
2021-12-16 11:30:00,470.47,473.73,470.42,471.35,5804.0,455.9995,459.1592,455.951,456.8524,5804.0
2021-12-16 12:00:00,471.34,472.03,470.55,471.82,6405.0,456.8427,457.5115,456.077,457.3079,6405.0
2021-12-16 12:30:00,471.17,472.34,470.92,471.49,2729.0,456.6779,457.8119,456.4356,456.9881,2729.0
2021-12-16 13:00:00,471.44,471.7,469.87,471.48,5579.0,456.9396,457.1916,455.4179,456.9784,5579.0
2021-12-16 13:30:00,471.5,473.78,470.87,473.36,9299.0,456.9978,459.2076,456.3871,458.8006,9299.0
2021-12-16 14:00:00,473.36,473.69,471.06,471.15,6528.0,458.8006,459.1204,456.5713,456.6585,6528.0
2021-12-16 14:30:00,471.0,472.72,468.69,469.16,10985.0,456.5131,458.1802,454.2742,454.7297,10985.0
2021-12-16 15:00:00,469.52,471.57,468.64,471.57,6241.0,455.0787,457.0656,454.2257,457.0656,6241.0
2021-12-16 15:30:00,471.43,472.91,470.45,471.11,31633.0,456.9299,458.3644,455.9801,456.6198,31633.0
2021-12-17 09:30:00,470.12,471.64,465.55,468.18,27439.0,455.6602,457.1335,451.2308,453.7799,27439.0
2021-12-17 10:00:00,469.53,470.61,467.64,468.72,15211.0,455.0884,456.1351,453.2565,454.3033,15211.0
2021-12-17 10:30:00,468.88,474.01,468.82,471.7,12409.0,454.4584,459.4306,454.4002,457.1916,12409.0
2021-12-17 11:00:00,472.24,476.23,472.07,473.55,15048.0,457.715,461.5823,457.5502,458.9847,15048.0
2021-12-17 11:30:00,473.59,473.73,468.16,470.18,14337.0,459.0235,459.1592,453.7605,455.7184,14337.0
2021-12-17 12:00:00,469.71,473.38,469.11,472.74,11388.0,455.2628,458.8199,454.6813,458.1996,11388.0
2021-12-17 12:30:00,472.9,473.24,469.32,470.7,14086.0,458.3547,458.6843,454.8848,456.2224,14086.0
2021-12-17 13:00:00,470.42,472.72,469.1,472.66,11099.0,455.951,458.1802,454.6716,458.1221,11099.0
2021-12-17 13:30:00,472.72,474.04,471.68,473.06,14452.0,458.1802,459.4596,457.1722,458.5098,14452.0
2021-12-17 14:00:00,473.31,474.37,471.63,472.0,14934.0,458.7521,459.7795,457.1238,457.4824,14934.0
2021-12-17 14:30:00,471.65,472.42,470.92,472.19,14120.0,457.1432,457.8895,456.4356,457.6665,14120.0
2021-12-17 15:00:00,471.88,472.94,470.66,470.74,23498.0,457.3661,458.3935,456.1836,456.2611,23498.0
2021-12-17 15:30:00,470.92,476.77,468.79,472.29,206169.0,456.4356,462.1057,454.3711,457.7635,206169.0
2021-12-20 09:30:00,471.34,476.29,466.56,467.44,31459.0,456.8427,461.6404,452.2097,453.0626,31459.0
2021-12-20 10:00:00,467.2,468.3,461.55,463.4,45752.0,452.83,453.8962,447.3538,449.1469,45752.0
2021-12-20 10:30:00,463.48,468.46,463.47,466.94,19550.0,449.2244,454.0513,449.2148,452.578,19550.0
2021-12-20 11:00:00,466.81,472.21,466.62,470.79,16665.0,452.452,457.6859,452.2679,456.3096,16665.0
2021-12-20 11:30:00,471.15,472.97,470.61,472.13,12445.0,456.6585,458.4226,456.1351,457.6084,12445.0
2021-12-20 12:00:00,472.16,472.57,468.72,470.74,12489.0,457.6375,458.0349,454.3033,456.2611,12489.0
2021-12-20 12:30:00,470.59,471.16,468.31,468.31,9036.0,456.1158,456.6682,453.9059,453.9059,9036.0
2021-12-20 13:00:00,468.27,471.38,467.77,470.39,9713.0,453.8671,456.8815,453.3825,455.9219,9713.0
2021-12-20 13:30:00,470.9,473.11,470.9,471.27,11753.0,456.4162,458.5583,456.4162,456.7748,11753.0
2021-12-20 14:00:00,471.95,473.12,470.97,472.13,10856.0,457.4339,458.5679,456.4841,457.6084,10856.0
2021-12-20 14:30:00,471.87,474.23,471.6,473.06,8738.0,457.3564,459.6438,457.0947,458.5098,8738.0
2021-12-20 15:00:00,473.14,474.42,473.14,473.25,17527.0,458.5873,459.828,458.5873,458.6939,17527.0
2021-12-20 15:30:00,473.25,473.25,470.18,470.18,80671.0,458.6939,458.6939,455.7184,455.7184,80671.0
2021-12-21 09:30:00,464.06,466.99,450.03,453.34,43955.0,449.7866,452.6265,436.1881,439.3963,43955.0
2021-12-21 10:00:00,454.73,465.61,454.73,464.67,53905.0,440.7436,451.2889,440.7436,450.3778,53905.0
2021-12-21 10:30:00,464.92,465.51,458.55,462.45,25208.0,450.6202,451.192,444.4461,448.2261,25208.0
2021-12-21 11:00:00,460.86,462.53,455.67,456.85,15246.0,446.685,448.3037,441.6547,442.7984,15246.0
2021-12-21 11:30:00,457.61,463.07,457.25,462.94,17690.0,443.535,448.8271,443.1861,448.7011,17690.0
2021-12-21 12:00:00,462.73,464.15,461.37,464.09,13233.0,448.4975,449.8738,447.1793,449.8157,13233.0
2021-12-21 12:30:00,464.3,469.44,464.07,466.6,18640.0,450.0192,455.0011,449.7963,452.2485,18640.0
2021-12-21 13:00:00,465.88,467.04,465.11,465.25,5360.0,451.5506,452.675,450.8043,450.94,5360.0
2021-12-21 13:30:00,465.31,468.7,465.31,467.01,7196.0,450.9982,454.2839,450.9982,452.6459,7196.0
2021-12-21 14:00:00,467.14,468.73,466.36,467.87,8484.0,452.7719,454.313,452.0159,453.4794,8484.0
2021-12-21 14:30:00,467.98,468.74,466.28,467.21,18482.0,453.586,454.3227,451.9383,452.8397,18482.0
2021-12-21 15:00:00,466.84,470.2,466.84,469.62,14726.0,452.4811,455.7378,452.4811,455.1756,14726.0
2021-12-21 15:30:00,469.71,474.92,469.53,474.57,44401.0,455.2628,460.3126,455.0884,459.9733,44401.0
2021-12-22 09:30:00,474.8,476.9,461.32,461.32,13911.0,460.1963,462.2317,447.1309,447.1309,13911.0
2021-12-22 10:00:00,461.27,464.68,456.38,463.49,16911.0,447.0824,450.3875,442.3428,449.2341,16911.0
2021-12-22 10:30:00,464.24,473.49,464.06,472.18,16304.0,449.9611,458.9266,449.7866,457.6569,16304.0
2021-12-22 11:00:00,471.39,475.64,471.38,473.94,14969.0,456.8912,461.0104,456.8815,459.3627,14969.0
2021-12-22 11:30:00,475.2,478.47,474.2,478.41,11018.0,460.584,463.7534,459.6147,463.6952,11018.0
2021-12-22 12:00:00,478.64,478.89,473.67,475.56,6943.0,463.9182,464.1605,459.101,460.9329,6943.0
2021-12-22 12:30:00,475.44,476.71,474.8,474.85,7484.0,460.8166,462.0475,460.1963,460.2447,7484.0
2021-12-22 13:00:00,475.16,476.83,474.29,476.35,9010.0,460.5452,462.1638,459.702,461.6986,9010.0
2021-12-22 13:30:00,476.92,476.93,474.41,476.07,7618.0,462.2511,462.2608,459.8183,461.4272,7618.0
2021-12-22 14:00:00,475.27,476.55,472.7,472.7,8008.0,460.6518,461.8924,458.1609,458.1609,8008.0
2021-12-22 14:30:00,472.25,475.54,472.21,475.28,11363.0,457.7247,460.9135,457.6859,460.6615,11363.0
2021-12-22 15:00:00,475.33,475.99,474.28,475.33,10437.0,460.71,461.3497,459.6923,460.71,10437.0
2021-12-22 15:30:00,474.89,477.55,474.48,477.43,43487.0,460.2835,462.8617,459.8861,462.7454,43487.0
2021-12-23 09:30:00,477.43,480.9,477.43,479.46,6588.0,462.7454,466.1086,462.7454,464.7129,6588.0
2021-12-23 10:00:00,480.35,483.31,479.52,480.99,9220.0,465.5756,468.4445,464.7711,466.1959,9220.0
2021-12-23 10:30:00,481.44,485.48,481.43,483.0,7630.0,466.632,470.5478,466.6223,468.1441,7630.0
2021-12-23 11:00:00,483.4,483.8,482.42,483.25,2799.0,468.5318,468.9195,467.5819,468.3864,2799.0
2021-12-23 11:30:00,482.87,483.16,481.31,481.31,3363.0,468.0181,468.2991,466.506,466.506,3363.0
2021-12-23 12:00:00,481.93,483.18,480.24,480.24,5569.0,467.107,468.3185,465.4689,465.4689,5569.0
2021-12-23 12:30:00,480.42,481.16,479.29,480.98,6620.0,465.6434,466.3607,464.5482,466.1862,6620.0
2021-12-23 13:00:00,479.95,479.95,477.6,477.98,4865.0,465.1879,465.1879,462.9101,463.2785,4865.0
2021-12-23 13:30:00,478.25,478.73,477.79,478.31,3309.0,463.5402,464.0054,463.0943,463.5983,3309.0
2021-12-23 14:00:00,478.71,481.26,478.71,481.13,3341.0,463.986,466.4576,463.986,466.3316,3341.0
2021-12-23 14:30:00,481.27,482.02,480.89,481.02,6635.0,466.4673,467.1942,466.099,466.225,6635.0
2021-12-23 15:00:00,480.9,481.24,480.17,480.83,3499.0,466.1086,466.4382,465.4011,466.0408,3499.0
2021-12-23 15:30:00,480.54,482.03,479.01,479.52,17911.0,465.7597,467.2039,464.2768,464.7711,17911.0
2021-12-27 09:30:00,484.53,488.41,482.43,484.09,5160.0,469.627,473.3877,467.5916,469.2005,5160.0
2021-12-27 10:00:00,484.71,487.96,484.71,485.16,4810.0,469.8015,472.9515,469.8015,470.2376,4810.0
2021-12-27 10:30:00,485.55,485.73,482.81,483.02,4171.0,470.6156,470.7901,467.9599,468.1634,4171.0
2021-12-27 11:00:00,483.32,484.71,483.08,484.71,3721.0,468.4542,469.8015,468.2216,469.8015,3721.0
2021-12-27 11:30:00,485.0,485.0,483.49,484.17,2906.0,470.0825,470.0825,468.619,469.2781,2906.0
2021-12-27 12:00:00,484.49,484.95,483.77,484.22,5476.0,469.5882,470.0341,468.8904,469.3265,5476.0
2021-12-27 12:30:00,484.0,484.68,483.07,483.72,8529.0,469.1133,469.7724,468.2119,468.8419,8529.0
2021-12-27 13:00:00,483.36,484.08,483.04,483.97,5710.0,468.493,469.1908,468.1828,469.0842,5710.0
2021-12-27 13:30:00,484.0,484.76,483.1,484.46,4371.0,469.1133,469.8499,468.241,469.5592,4371.0
2021-12-27 14:00:00,484.1,484.12,483.37,483.86,4770.0,469.2102,469.2296,468.5027,468.9776,4770.0
2021-12-27 14:30:00,483.63,483.93,482.25,483.21,3846.0,468.7547,469.0455,467.4171,468.3476,3846.0
2021-12-27 15:00:00,483.6,484.31,483.54,483.98,8870.0,468.7256,469.4138,468.6674,469.0939,8870.0
2021-12-27 15:30:00,483.99,485.62,483.94,485.62,35350.0,469.1036,470.6835,469.0551,470.6835,35350.0
2021-12-28 09:30:00,486.46,488.3,485.29,486.56,4152.0,471.4976,473.281,470.3636,471.5946,4152.0
2021-12-28 10:00:00,487.14,488.44,486.57,486.91,3400.0,472.1567,473.4167,471.6043,471.9338,3400.0
2021-12-28 10:30:00,486.13,487.46,486.13,486.82,1708.0,471.1778,472.4669,471.1778,471.8466,1708.0
2021-12-28 11:00:00,486.84,489.82,486.83,487.19,4522.0,471.8659,474.7543,471.8563,472.2052,4522.0
2021-12-28 11:30:00,488.06,489.39,488.06,488.63,2300.0,473.0484,474.3375,473.0484,473.6009,2300.0
2021-12-28 12:00:00,488.48,489.8,487.94,489.02,4712.0,473.4555,474.7349,472.9321,473.9789,4712.0
2021-12-28 12:30:00,488.56,489.99,487.56,489.68,3500.0,473.533,474.9191,472.5638,474.6186,3500.0
2021-12-28 13:00:00,489.55,489.92,487.87,487.95,4752.0,474.4926,474.8512,472.8643,472.9418,4752.0
2021-12-28 13:30:00,488.66,489.1,487.96,488.92,4516.0,473.63,474.0564,472.9515,473.882,4516.0
2021-12-28 14:00:00,489.25,489.63,488.3,488.76,4203.0,474.2018,474.5701,473.281,473.7269,4203.0
2021-12-28 14:30:00,488.5,490.39,488.49,489.17,7192.0,473.4749,475.3068,473.4652,474.1243,7192.0
2021-12-28 15:00:00,488.78,489.5,488.56,489.0,5903.0,473.7463,474.4441,473.533,473.9595,5903.0
2021-12-28 15:30:00,488.76,490.81,487.39,487.73,31481.0,473.7269,475.7138,472.399,472.7286,31481.0
2021-12-29 09:30:00,488.99,492.93,488.51,490.48,3105.0,473.9498,477.7686,473.4846,475.394,3105.0
2021-12-29 10:00:00,491.28,493.4,490.08,491.22,5372.0,476.1694,478.2242,475.0063,476.1112,5372.0
2021-12-29 10:30:00,491.69,495.4,491.69,493.37,5957.0,476.5668,480.1627,476.5668,478.1951,5957.0
2021-12-29 11:00:00,493.52,493.91,492.01,492.38,5662.0,478.3405,478.7185,476.8769,477.2356,5662.0
2021-12-29 11:30:00,492.25,492.55,490.81,491.13,3772.0,477.1095,477.4003,475.7138,476.024,3772.0
2021-12-29 12:00:00,490.18,490.61,489.06,489.24,2316.0,475.1032,475.52,474.0177,474.1921,2316.0
2021-12-29 12:30:00,488.97,489.86,488.39,489.86,3083.0,473.9304,474.7931,473.3683,474.7931,3083.0
2021-12-29 13:00:00,490.06,490.13,489.01,489.37,1651.0,474.9869,475.0548,473.9692,474.3181,1651.0
2021-12-29 13:30:00,489.4,491.45,488.76,491.27,4160.0,474.3472,476.3342,473.7269,476.1597,4160.0
2021-12-29 14:00:00,490.85,490.88,489.78,490.28,2382.0,475.7526,475.7817,474.7155,475.2001,2382.0
2021-12-29 14:30:00,490.48,490.96,489.75,490.65,3567.0,475.394,475.8592,474.6864,475.5588,3567.0
2021-12-29 15:00:00,490.42,492.02,490.14,491.77,3336.0,475.3358,476.8866,475.0644,476.6443,3336.0
2021-12-29 15:30:00,491.51,492.44,488.62,488.85,30055.0,476.3923,477.2937,473.5912,473.8141,30055.0
2021-12-30 09:30:00,491.27,492.25,488.86,489.0,3234.0,476.1597,477.1095,473.8238,473.9595,3234.0
2021-12-30 10:00:00,486.87,490.4,486.43,488.4,6371.0,471.895,475.3165,471.4686,473.378,6371.0
2021-12-30 10:30:00,488.42,488.49,486.5,488.11,4187.0,473.3974,473.4652,471.5364,473.0969,4187.0
2021-12-30 11:00:00,487.61,489.43,487.42,489.15,3153.0,472.6123,474.3763,472.4281,474.1049,3153.0
2021-12-30 11:30:00,489.27,491.73,488.71,489.29,12194.0,474.2212,476.6055,473.6784,474.2406,12194.0
2021-12-30 12:00:00,489.38,491.33,488.92,491.33,6576.0,474.3278,476.2178,473.882,476.2178,6576.0
2021-12-30 12:30:00,490.99,491.7,489.41,490.12,6758.0,475.8883,476.5765,474.3569,475.0451,6758.0
2021-12-30 13:00:00,489.67,490.77,489.43,489.77,2492.0,474.6089,475.6751,474.3763,474.7058,2492.0
2021-12-30 13:30:00,489.69,490.06,488.44,489.88,5546.0,474.6283,474.9869,473.4167,474.8124,5546.0
2021-12-30 14:00:00,490.03,490.28,488.38,489.07,5534.0,474.9578,475.2001,473.3586,474.0274,5534.0
2021-12-30 14:30:00,488.54,488.54,487.54,488.15,5907.0,473.5137,473.5137,472.5444,473.1357,5907.0
2021-12-30 15:00:00,487.73,487.93,486.73,486.93,13325.0,472.7286,472.9224,471.7593,471.9532,13325.0
2021-12-30 15:30:00,487.36,487.69,484.47,485.03,33214.0,472.37,472.6898,469.5688,470.1116,33214.0
2021-12-31 09:30:00,484.74,487.34,483.51,485.43,3005.0,469.8305,472.3506,468.6384,470.4993,3005.0
2021-12-31 10:00:00,484.96,488.54,484.96,488.41,3674.0,470.0438,473.5137,470.0438,473.3877,3674.0
2021-12-31 10:30:00,488.2,488.2,486.41,487.96,3441.0,473.1841,473.1841,471.4492,472.9515,3441.0
2021-12-31 11:00:00,488.72,488.76,486.32,486.59,3332.0,473.6881,473.7269,471.3619,471.6236,3332.0
2021-12-31 11:30:00,487.2,488.09,487.01,487.1,2120.0,472.2149,473.0775,472.0307,472.118,2120.0
2021-12-31 12:00:00,487.25,488.0,486.31,487.43,3789.0,472.2633,472.9903,471.3523,472.4378,3789.0
2021-12-31 12:30:00,487.55,488.87,487.55,488.49,2596.0,472.5541,473.8335,472.5541,473.4652,2596.0
2021-12-31 13:00:00,488.28,488.97,488.06,488.33,2438.0,473.2617,473.9304,473.0484,473.3101,2438.0
2021-12-31 13:30:00,488.33,488.33,487.14,487.14,1804.0,473.3101,473.3101,472.1567,472.1567,1804.0
2021-12-31 14:00:00,487.69,487.86,486.44,486.81,2056.0,472.6898,472.8546,471.4783,471.8369,2056.0
2021-12-31 14:30:00,487.19,487.19,486.44,486.66,1774.0,472.2052,472.2052,471.4783,471.6915,1774.0
2021-12-31 15:00:00,486.71,487.71,486.53,487.34,3108.0,471.7399,472.7092,471.5655,472.3506,3108.0
2021-12-31 15:30:00,487.81,488.8,485.76,486.19,22451.0,472.8061,473.7657,470.8192,471.2359,22451.0
2022-01-03 09:30:00,483.87,486.49,477.99,478.0,16066.0,468.9873,471.5267,463.2882,463.2978,16066.0
2022-01-03 10:00:00,479.51,479.51,474.04,475.27,13650.0,464.7614,464.7614,459.4596,460.6518,13650.0
2022-01-03 10:30:00,474.6,476.83,474.14,476.12,10521.0,460.0024,462.1638,459.5566,461.4757,10521.0
2022-01-03 11:00:00,475.43,476.11,471.92,472.16,8779.0,460.8069,461.466,457.4049,457.6375,8779.0
2022-01-03 11:30:00,472.97,473.87,470.52,471.31,9225.0,458.4226,459.2949,456.0479,456.8136,9225.0
2022-01-03 12:00:00,471.19,473.27,470.61,472.76,5006.0,456.6973,458.7133,456.1351,458.219,5006.0
2022-01-03 12:30:00,472.68,472.68,471.14,471.47,6334.0,458.1415,458.1415,456.6488,456.9687,6334.0
2022-01-03 13:00:00,471.1,472.94,470.93,472.67,2082.0,456.6101,458.3935,456.4453,458.1318,2082.0
2022-01-03 13:30:00,472.55,474.73,472.35,474.29,3934.0,458.0155,460.1284,457.8216,459.702,3934.0
2022-01-03 14:00:00,475.15,475.15,473.68,474.59,3467.0,460.5355,460.5355,459.1107,459.9927,3467.0
2022-01-03 14:30:00,474.8,476.11,474.01,475.5,5932.0,460.1963,461.466,459.4306,460.8747,5932.0
2022-01-03 15:00:00,475.47,475.51,474.15,474.65,7102.0,460.8457,460.8844,459.5663,460.0509,7102.0
2022-01-03 15:30:00,474.8,476.79,474.69,476.3,31674.0,460.1963,462.1251,460.0897,461.6501,31674.0
2022-01-04 09:30:00,478.63,478.63,473.32,475.18,9699.0,463.9085,463.9085,458.7618,460.5646,9699.0
2022-01-04 10:00:00,475.18,476.74,473.25,476.74,8173.0,460.5646,462.0766,458.6939,462.0766,8173.0
2022-01-04 10:30:00,476.83,477.04,475.76,476.44,7115.0,462.1638,462.3674,461.1267,461.7858,7115.0
2022-01-04 11:00:00,476.46,479.35,475.88,479.35,7700.0,461.8052,464.6063,461.2431,464.6063,7700.0
2022-01-04 11:30:00,479.19,479.28,476.63,477.13,6692.0,464.4512,464.5385,461.97,462.4546,6692.0
2022-01-04 12:00:00,477.27,477.27,476.51,476.86,4721.0,462.5903,462.5903,461.8537,462.1929,4721.0
2022-01-04 12:30:00,476.64,476.83,475.3,475.8,5338.0,461.9797,462.1638,460.6809,461.1655,5338.0
2022-01-04 13:00:00,475.37,476.55,474.9,475.03,10186.0,460.7487,461.8924,460.2932,460.4192,10186.0
2022-01-04 13:30:00,474.63,475.0,472.6,473.12,6235.0,460.0315,460.3901,458.0639,458.5679,6235.0
2022-01-04 14:00:00,473.89,473.89,472.25,472.45,4593.0,459.3143,459.3143,457.7247,457.9186,4593.0
2022-01-04 14:30:00,472.45,473.48,471.72,472.35,11934.0,457.9186,458.9169,457.211,457.8216,11934.0
2022-01-04 15:00:00,472.79,473.49,471.36,471.84,15544.0,458.2481,458.9266,456.8621,457.3273,15544.0
2022-01-04 15:30:00,471.6,472.8,470.42,472.28,68983.0,457.0947,458.2578,455.951,457.7538,68983.0
2022-01-05 09:30:00,472.74,472.74,467.16,469.75,9499.0,458.1996,458.1996,452.7913,455.3016,9499.0
2022-01-05 10:00:00,469.26,473.92,469.15,472.22,7543.0,454.8267,459.3433,454.7201,457.6956,7543.0
2022-01-05 10:30:00,472.6,472.65,470.93,471.97,5282.0,458.0639,458.1124,456.4453,457.4533,5282.0
2022-01-05 11:00:00,471.01,472.25,470.03,470.31,9016.0,456.5228,457.7247,455.573,455.8444,9016.0
2022-01-05 11:30:00,471.02,471.64,466.34,466.61,8005.0,456.5325,457.1335,451.9965,452.2582,8005.0
2022-01-05 12:00:00,466.25,468.15,465.12,467.66,22164.0,451.9092,453.7508,450.814,453.2759,22164.0
2022-01-05 12:30:00,468.03,469.12,467.64,468.89,5640.0,453.6345,454.691,453.2565,454.468,5640.0
2022-01-05 13:00:00,468.93,469.0,465.02,465.02,9458.0,454.5068,454.5747,450.7171,450.7171,9458.0
2022-01-05 13:30:00,466.03,466.66,463.23,464.27,7726.0,451.696,452.3066,448.9821,449.9901,7726.0
2022-01-05 14:00:00,464.89,464.89,460.54,461.39,7350.0,450.5911,450.5911,446.3749,447.1987,7350.0
2022-01-05 14:30:00,461.43,461.76,457.57,457.73,14615.0,447.2375,447.5574,443.4962,443.6513,14615.0
2022-01-05 15:00:00,457.54,457.59,454.15,454.62,16055.0,443.4671,443.5156,440.1814,440.637,16055.0
2022-01-05 15:30:00,454.51,454.98,450.41,451.29,54192.0,440.5303,440.9859,436.5564,437.4094,54192.0
2022-01-06 09:30:00,450.0,452.1,443.64,444.89,28328.0,436.1591,438.1945,429.9947,431.2062,28328.0
2022-01-06 10:00:00,444.89,449.12,444.59,449.12,11632.0,431.2062,435.3061,430.9155,435.3061,11632.0
2022-01-06 10:30:00,449.38,449.97,447.17,447.17,10654.0,435.5581,436.13,433.4161,433.4161,10654.0
2022-01-06 11:00:00,446.85,449.14,445.32,447.63,9762.0,433.1059,435.3255,431.623,433.862,9762.0
2022-01-06 11:30:00,447.5,449.18,447.5,449.15,12573.0,433.736,435.3643,433.736,435.3352,12573.0
2022-01-06 12:00:00,448.7,449.47,447.98,449.0,7631.0,434.899,435.6454,434.2012,435.1898,7631.0
2022-01-06 12:30:00,448.83,449.42,447.64,448.88,7696.0,435.025,435.5969,433.8716,435.0735,7696.0
2022-01-06 13:00:00,448.5,448.5,445.63,445.97,5824.0,434.7052,434.7052,431.9235,432.253,5824.0
2022-01-06 13:30:00,445.89,447.8,444.69,446.73,10362.0,432.1755,434.0267,431.0124,432.9896,10362.0
2022-01-06 14:00:00,446.64,447.64,446.25,447.64,6416.0,432.9024,433.8716,432.5244,433.8716,6416.0
2022-01-06 14:30:00,448.14,449.41,447.46,449.11,8001.0,434.3563,435.5872,433.6972,435.2964,8001.0
2022-01-06 15:00:00,449.38,449.55,446.74,448.81,17149.0,435.5581,435.7229,432.9993,435.0057,17149.0
2022-01-06 15:30:00,448.84,449.5,447.36,449.41,40507.0,435.0347,435.6744,433.6003,435.5872,40507.0
2022-01-07 09:30:00,449.2,450.0,445.81,446.26,6879.0,435.3837,436.1591,432.0979,432.5341,6879.0
2022-01-07 10:00:00,446.77,447.0,444.16,446.1,3243.0,433.0284,433.2513,430.4987,432.379,3243.0
2022-01-07 10:30:00,446.3,446.87,443.34,443.46,8433.0,432.5729,433.1253,429.7039,429.8202,8433.0
2022-01-07 11:00:00,443.99,444.41,441.9,442.04,4162.0,430.3339,430.741,428.3082,428.4439,4162.0
2022-01-07 11:30:00,442.34,443.66,441.87,442.32,3826.0,428.7347,430.0141,428.2791,428.7153,3826.0
2022-01-07 12:00:00,443.46,444.14,442.47,443.69,4893.0,429.8202,430.4793,428.8607,430.0431,4893.0
2022-01-07 12:30:00,443.1,443.57,442.55,442.87,3892.0,429.4713,429.9268,428.9382,429.2484,3892.0
2022-01-07 13:00:00,442.85,444.21,442.84,444.13,3662.0,429.229,430.5471,429.2193,430.4696,3662.0
2022-01-07 13:30:00,444.25,444.36,442.71,443.5,8633.0,430.5859,430.6925,429.0933,429.859,8633.0
2022-01-07 14:00:00,444.1,445.43,443.74,444.42,3696.0,430.4405,431.7296,430.0916,430.7507,3696.0
2022-01-07 14:30:00,444.72,446.25,444.65,445.62,6816.0,431.0415,432.5244,430.9736,431.9138,6816.0
2022-01-07 15:00:00,445.77,445.77,443.12,443.28,9574.0,432.0592,432.0592,429.4907,429.6458,9574.0
2022-01-07 15:30:00,443.71,444.67,441.6,441.63,29391.0,430.0625,430.993,428.0174,428.0465,29391.0
2022-01-10 09:30:00,437.12,440.07,431.61,434.05,12612.0,423.6752,426.5345,418.3347,420.6996,12612.0
2022-01-10 10:00:00,434.24,436.77,433.43,435.14,15845.0,420.8838,423.336,420.0987,421.7561,15845.0
2022-01-10 10:30:00,435.64,436.15,433.15,434.14,8033.0,422.2407,422.7351,419.8273,420.7869,8033.0
2022-01-10 11:00:00,434.05,438.35,433.92,437.2,10527.0,420.6996,424.8674,420.5736,423.7528,10527.0
2022-01-10 11:30:00,437.04,438.65,434.34,434.95,25548.0,423.5977,425.1582,420.9807,421.572,25548.0
2022-01-10 12:00:00,435.68,435.71,434.02,434.83,9379.0,422.2795,422.3086,420.6706,421.4557,9379.0
2022-01-10 12:30:00,434.99,437.53,434.99,436.68,11591.0,421.6107,424.0726,421.6107,423.2488,11591.0
2022-01-10 13:00:00,436.78,439.94,436.3,439.94,30158.0,423.3457,426.4085,422.8804,426.4085,30158.0
2022-01-10 13:30:00,439.91,439.91,438.2,439.22,5622.0,426.3794,426.3794,424.722,425.7106,5622.0
2022-01-10 14:00:00,439.56,441.39,439.2,441.39,20554.0,426.0402,427.8139,425.6912,427.8139,20554.0
2022-01-10 14:30:00,441.45,442.33,440.65,441.42,14696.0,427.872,428.725,427.0966,427.843,14696.0
2022-01-10 15:00:00,441.47,441.84,440.24,440.99,12996.0,427.8914,428.25,426.6993,427.4262,12996.0
2022-01-10 15:30:00,440.63,443.57,440.19,442.91,29536.0,427.0773,429.9268,426.6508,429.2871,29536.0
2022-01-11 09:30:00,442.38,445.6,440.22,445.6,5866.0,428.7734,431.8944,426.6799,431.8944,5866.0
2022-01-11 10:00:00,445.83,446.18,442.31,443.76,11574.0,432.1173,432.4566,428.7056,430.111,11574.0
2022-01-11 10:30:00,443.59,443.65,441.21,441.23,13334.0,429.9462,430.0044,427.6394,427.6588,13334.0
2022-01-11 11:00:00,440.68,444.94,440.51,443.48,6263.0,427.1257,431.2547,426.961,429.8396,6263.0
2022-01-11 11:30:00,443.87,447.57,443.87,446.03,9039.0,430.2176,433.8038,430.2176,432.3112,9039.0
2022-01-11 12:00:00,445.78,445.96,443.72,443.72,7166.0,432.0689,432.2433,430.0722,430.0722,7166.0
2022-01-11 12:30:00,444.06,444.26,441.19,443.09,5945.0,430.4018,430.5956,427.62,429.4616,5945.0
2022-01-11 13:00:00,443.22,445.9,443.21,445.66,8429.0,429.5876,432.1852,429.5779,431.9525,8429.0
2022-01-11 13:30:00,445.65,446.13,443.14,443.47,16346.0,431.9429,432.4081,429.5101,429.8299,16346.0
2022-01-11 14:00:00,443.11,443.38,442.41,442.8,7901.0,429.481,429.7427,428.8025,429.1805,7901.0
2022-01-11 14:30:00,442.58,443.13,442.1,442.47,9258.0,428.9673,429.5004,428.502,428.8607,9258.0
2022-01-11 15:00:00,442.86,444.9,442.54,444.24,11491.0,429.2387,431.2159,428.9285,430.5762,11491.0
2022-01-11 15:30:00,444.13,444.76,442.61,444.75,29615.0,430.4696,431.0802,428.9964,431.0705,29615.0
2022-01-12 09:30:00,446.0,450.87,446.0,448.52,4584.0,432.2821,437.0023,432.2821,434.7246,4584.0
2022-01-12 10:00:00,450.25,452.03,450.2,451.59,5690.0,436.4014,438.1266,436.3529,437.7002,5690.0
2022-01-12 10:30:00,451.56,452.58,448.42,448.42,19787.0,437.6711,438.6597,434.6277,434.6277,19787.0
2022-01-12 11:00:00,448.0,448.68,444.94,446.35,6409.0,434.2206,434.8797,431.2547,432.6213,6409.0
2022-01-12 11:30:00,446.53,448.13,446.52,447.67,2272.0,432.7958,434.3466,432.7861,433.9007,2272.0
2022-01-12 12:00:00,447.85,448.53,446.4,447.13,3033.0,434.0752,434.7343,432.6698,433.3773,3033.0
2022-01-12 12:30:00,447.59,448.36,447.25,448.16,3749.0,433.8232,434.5695,433.4936,434.3757,3749.0
2022-01-12 13:00:00,448.05,448.54,446.32,446.98,1906.0,434.269,434.744,432.5922,433.2319,1906.0
2022-01-12 13:30:00,446.55,447.63,445.76,445.77,16175.0,432.8152,433.862,432.0495,432.0592,16175.0
2022-01-12 14:00:00,446.7,447.8,446.39,447.8,3500.0,432.9606,434.0267,432.6601,434.0267,3500.0
2022-01-12 14:30:00,447.65,447.99,446.93,447.98,3376.0,433.8813,434.2109,433.1835,434.2012,3376.0
2022-01-12 15:00:00,447.59,447.75,446.69,447.46,8262.0,433.8232,433.9783,432.9509,433.6972,8262.0
2022-01-12 15:30:00,446.94,448.92,446.03,447.93,19926.0,433.1932,435.1123,432.3112,434.1527,19926.0
2022-01-13 09:30:00,448.19,450.05,446.92,447.98,4644.0,434.4047,436.2075,433.1738,434.2012,4644.0
2022-01-13 10:00:00,448.38,448.38,443.88,445.67,5910.0,434.5889,434.5889,430.2273,431.9622,5910.0
2022-01-13 10:30:00,445.98,445.98,442.08,442.86,2911.0,432.2627,432.2627,428.4827,429.2387,2911.0
2022-01-13 11:00:00,443.72,444.03,441.92,443.12,3200.0,430.0722,430.3727,428.3276,429.4907,3200.0
2022-01-13 11:30:00,443.17,443.49,442.43,442.44,3052.0,429.5391,429.8493,428.8219,428.8316,3052.0
2022-01-13 12:00:00,442.04,442.11,438.57,439.6,3331.0,428.4439,428.5117,425.0806,426.0789,3331.0
2022-01-13 12:30:00,439.7,440.38,438.51,438.69,3926.0,426.1759,426.8349,425.0225,425.1969,3926.0
2022-01-13 13:00:00,438.42,439.55,438.22,438.93,3809.0,424.9352,426.0305,424.7414,425.4295,3809.0
2022-01-13 13:30:00,438.74,438.74,437.28,437.81,5231.0,425.2454,425.2454,423.8303,424.344,5231.0
2022-01-13 14:00:00,438.04,438.52,435.42,435.42,4729.0,424.5669,425.0322,422.0275,422.0275,4729.0
2022-01-13 14:30:00,435.62,436.82,435.52,436.43,1433.0,422.2214,423.3844,422.1244,423.0064,1433.0
2022-01-13 15:00:00,434.95,436.88,434.88,436.47,2644.0,421.572,423.4426,421.5041,423.0452,2644.0
2022-01-13 15:30:00,437.03,437.25,433.31,434.18,32148.0,423.588,423.8012,419.9824,420.8256,32148.0
2022-01-14 09:30:00,432.7,432.7,428.38,431.04,7307.0,419.3912,419.3912,415.204,417.7822,7307.0
2022-01-14 10:00:00,429.34,429.63,426.16,426.16,10750.0,416.1345,416.4156,413.0523,413.0523,10750.0
2022-01-14 10:30:00,426.04,426.84,422.41,422.88,13139.0,412.936,413.7114,409.4177,409.8732,13139.0
2022-01-14 11:00:00,423.41,424.34,421.65,421.65,6768.0,410.3869,411.2883,408.681,408.681,6768.0
2022-01-14 11:30:00,421.64,423.01,421.07,422.45,5588.0,408.6713,409.9992,408.1189,409.4564,5588.0
2022-01-14 12:00:00,422.36,423.23,421.55,423.23,3641.0,409.3692,410.2124,408.5841,410.2124,3641.0
2022-01-14 12:30:00,423.71,424.65,421.89,422.0,6349.0,410.6777,411.5888,408.9137,409.0203,6349.0
2022-01-14 13:00:00,421.53,422.99,420.19,420.96,7122.0,408.5647,409.9798,407.2659,408.0123,7122.0
2022-01-14 13:30:00,420.73,422.24,419.59,421.54,4841.0,407.7893,409.2529,406.6844,408.5744,4841.0
2022-01-14 14:00:00,421.77,423.37,421.74,422.16,6110.0,408.7973,410.3481,408.7683,409.1754,6110.0
2022-01-14 14:30:00,422.35,424.0,422.35,423.51,2743.0,409.3595,410.9588,409.3595,410.4838,2743.0
2022-01-14 15:00:00,424.2,425.32,423.01,424.58,7986.0,411.1526,412.2382,409.9992,411.5209,7986.0
2022-01-14 15:30:00,424.83,427.26,424.79,426.93,32491.0,411.7632,414.1185,411.7245,413.7986,32491.0
2022-01-18 09:30:00,423.12,425.64,421.5,424.54,26706.0,410.1058,412.5483,408.5357,411.4821,26706.0
2022-01-18 10:00:00,424.21,427.35,423.49,427.35,16017.0,411.1623,414.2057,410.4644,414.2057,16017.0
2022-01-18 10:30:00,428.06,430.09,426.77,427.09,16548.0,414.8939,416.8614,413.6436,413.9537,16548.0
2022-01-18 11:00:00,426.66,428.83,425.98,427.91,7658.0,413.5369,415.6402,412.8779,414.7485,7658.0
2022-01-18 11:30:00,427.82,430.54,427.33,429.28,17649.0,414.6613,417.2976,414.1863,416.0764,17649.0
2022-01-18 12:00:00,429.67,429.67,427.83,428.31,7529.0,416.4544,416.4544,414.671,415.1362,7529.0
2022-01-18 12:30:00,428.04,428.91,427.13,427.61,3601.0,414.8745,415.7177,413.9925,414.4577,3601.0
2022-01-18 13:00:00,425.93,431.04,425.9,429.4,12018.0,412.8294,417.7822,412.8003,416.1927,12018.0
2022-01-18 13:30:00,429.44,429.84,427.49,429.5,4663.0,416.2314,416.6191,414.3414,416.2896,4663.0
2022-01-18 14:00:00,429.66,431.56,429.65,431.27,10242.0,416.4447,418.2862,416.435,418.0052,10242.0
2022-01-18 14:30:00,431.42,431.77,429.7,431.61,8891.0,418.1505,418.4898,416.4834,418.3347,8891.0
2022-01-18 15:00:00,431.34,431.82,429.53,429.86,7753.0,418.073,418.5382,416.3187,416.6385,7753.0
2022-01-18 15:30:00,429.64,429.75,427.43,428.89,25790.0,416.4253,416.5319,414.2833,415.6984,25790.0
2022-01-19 09:30:00,431.28,438.12,429.27,438.12,11933.0,418.0148,424.6445,416.0667,424.6445,11933.0
2022-01-19 10:00:00,438.4,438.4,433.24,434.35,9730.0,424.9158,424.9158,419.9146,420.9904,9730.0
2022-01-19 10:30:00,434.35,434.96,432.7,433.74,10305.0,420.9904,421.5817,419.3912,420.3992,10305.0
2022-01-19 11:00:00,434.22,434.22,431.1,432.89,14215.0,420.8644,420.8644,417.8404,419.5753,14215.0
2022-01-19 11:30:00,432.58,435.54,432.58,434.77,7511.0,419.2749,422.1438,419.2749,421.3975,7511.0
2022-01-19 12:00:00,435.38,436.59,435.38,436.37,4803.0,421.9887,423.1615,421.9887,422.9483,4803.0
2022-01-19 12:30:00,436.41,437.02,435.65,436.71,4401.0,422.9871,423.5783,422.2504,423.2778,4401.0
2022-01-19 13:00:00,436.4,436.91,434.01,434.01,8341.0,422.9774,423.4717,420.6609,420.6609,8341.0
2022-01-19 13:30:00,433.54,433.69,430.82,431.16,3820.0,420.2053,420.3507,417.569,417.8985,3820.0
2022-01-19 14:00:00,431.15,431.46,429.44,430.2,2132.0,417.8888,418.1893,416.2314,416.9681,2132.0
2022-01-19 14:30:00,430.5,431.49,430.03,430.88,2559.0,417.2588,418.2184,416.8033,417.6271,2559.0
2022-01-19 15:00:00,430.93,431.86,430.51,430.73,9152.0,417.6756,418.577,417.2685,417.4818,9152.0
2022-01-19 15:30:00,430.6,430.67,429.16,429.62,37078.0,417.3558,417.4236,415.96,416.4059,37078.0
2022-01-20 09:30:00,435.31,440.24,431.84,438.07,9224.0,421.9209,426.6993,418.5576,424.596,9224.0
2022-01-20 10:00:00,437.41,438.81,435.2,435.49,7865.0,423.9563,425.3132,421.8143,422.0954,7865.0
2022-01-20 10:30:00,436.16,438.05,436.0,437.28,24288.0,422.7447,424.5766,422.5897,423.8303,24288.0
2022-01-20 11:00:00,437.61,438.32,436.21,436.6,7441.0,424.1501,424.8383,422.7932,423.1712,7441.0
2022-01-20 11:30:00,436.98,438.0,434.08,434.08,2580.0,423.5395,424.5282,420.7287,420.7287,2580.0
2022-01-20 12:00:00,434.37,435.09,433.69,434.81,2402.0,421.0098,421.7077,420.3507,421.4363,2402.0
2022-01-20 12:30:00,435.33,435.58,434.57,435.31,3758.0,421.9403,422.1826,421.2037,421.9209,3758.0
2022-01-20 13:00:00,434.89,434.89,432.94,433.6,5035.0,421.5138,421.5138,419.6238,420.2635,5035.0
2022-01-20 13:30:00,433.23,434.92,432.77,434.73,5730.0,419.9049,421.5429,419.459,421.3587,5730.0
2022-01-20 14:00:00,434.3,435.22,432.39,434.06,5642.0,420.942,421.8337,419.0907,420.7093,5642.0
2022-01-20 14:30:00,433.52,433.89,431.92,432.63,5431.0,420.1859,420.5446,418.6352,419.3233,5431.0
2022-01-20 15:00:00,432.47,432.69,430.29,430.68,10171.0,419.1682,419.3815,417.0553,417.4333,10171.0
2022-01-20 15:30:00,430.42,430.65,424.59,425.7,34610.0,417.1813,417.4042,411.5306,412.6065,34610.0
2022-01-21 09:30:00,425.6,427.63,423.0,423.66,15137.0,412.5095,414.4771,409.9895,410.6292,15137.0
2022-01-21 10:00:00,425.15,425.44,422.85,425.26,2707.0,412.0734,412.3545,409.8441,412.18,2707.0
2022-01-21 10:30:00,425.01,427.28,424.7,426.76,6424.0,411.9377,414.1379,411.6372,413.6339,6424.0
2022-01-21 11:00:00,428.11,428.11,426.15,426.91,4445.0,414.9423,414.9423,413.0426,413.7793,4445.0
2022-01-21 11:30:00,426.5,427.3,424.25,424.56,2784.0,413.3819,414.1573,411.2011,411.5015,2784.0
2022-01-21 12:00:00,424.51,425.02,423.58,424.36,1519.0,411.4531,411.9474,410.5517,411.3077,1519.0
2022-01-21 12:30:00,425.31,425.62,422.24,423.89,4115.0,412.2285,412.5289,409.2529,410.8521,4115.0
2022-01-21 13:00:00,424.01,424.51,423.05,423.05,1782.0,410.9685,411.4531,410.038,410.038,1782.0
2022-01-21 13:30:00,423.25,425.02,423.25,424.48,2639.0,410.2318,411.9474,410.2318,411.424,2639.0
2022-01-21 14:00:00,424.58,424.93,422.66,422.66,3710.0,411.5209,411.8602,409.66,409.66,3710.0
2022-01-21 14:30:00,422.74,423.5,421.64,421.64,4071.0,409.7375,410.4741,408.6713,408.6713,4071.0
2022-01-21 15:00:00,420.74,421.05,419.06,420.0,3806.0,407.799,408.0995,406.1707,407.0818,3806.0
2022-01-21 15:30:00,420.71,421.87,418.93,420.19,29446.0,407.77,408.8943,406.0447,407.2659,29446.0
2022-01-24 09:30:00,415.91,417.15,410.7,412.08,9416.0,403.1176,404.3194,398.0678,399.4054,9416.0
2022-01-24 10:00:00,411.28,412.97,408.77,410.63,7510.0,398.63,400.268,396.1972,398.0,7510.0
2022-01-24 10:30:00,410.43,413.68,408.7,409.28,8416.0,397.8061,400.9562,396.1294,396.6915,8416.0
2022-01-24 11:00:00,409.68,410.79,407.41,408.68,8151.0,397.0792,398.1551,394.879,396.11,8151.0
2022-01-24 11:30:00,408.77,408.94,405.28,407.93,4337.0,396.1972,396.362,392.8145,395.383,4337.0
2022-01-24 12:00:00,406.73,407.99,405.14,407.11,5530.0,394.2199,395.4412,392.6788,394.5883,5530.0
2022-01-24 12:30:00,407.34,410.4,406.63,410.4,3118.0,394.8112,397.7771,394.123,397.7771,3118.0
2022-01-24 13:00:00,409.59,412.18,408.66,409.92,7213.0,396.992,399.5023,396.0906,397.3118,7213.0
2022-01-24 13:30:00,409.46,413.0,409.46,412.69,10320.0,396.866,400.2971,396.866,399.9966,10320.0
2022-01-24 14:00:00,413.52,413.52,409.76,410.39,6540.0,400.8011,400.8011,397.1567,397.7674,6540.0
2022-01-24 14:30:00,411.22,411.36,407.79,411.06,6310.0,398.5718,398.7075,395.2473,398.4168,6310.0
2022-01-24 15:00:00,411.1,415.19,410.97,414.96,7509.0,398.4555,402.4197,398.3295,402.1968,7509.0
2022-01-24 15:30:00,413.77,421.04,413.77,420.97,31776.0,401.0434,408.0898,401.0434,408.022,31776.0
2022-01-25 09:30:00,416.65,420.21,413.88,415.01,10380.0,403.8348,407.2853,401.15,402.2453,10380.0
2022-01-25 10:00:00,416.86,419.8,413.48,419.8,14243.0,404.0384,406.8879,400.7623,406.8879,14243.0
2022-01-25 10:30:00,419.3,420.26,417.77,417.86,5465.0,406.4033,407.3338,404.9204,405.0076,5465.0
2022-01-25 11:00:00,417.66,417.67,413.8,414.72,8195.0,404.8138,404.8235,401.0725,401.9642,8195.0
2022-01-25 11:30:00,415.06,415.62,412.01,414.38,7023.0,402.2937,402.8365,399.3375,401.6346,7023.0
2022-01-25 12:00:00,414.03,417.12,413.83,415.5,10404.0,401.2954,404.2904,401.1016,402.7202,10404.0
2022-01-25 12:30:00,415.07,415.07,413.03,413.5,3906.0,402.3034,402.3034,400.3262,400.7817,3906.0
2022-01-25 13:00:00,414.04,414.98,413.49,414.48,4313.0,401.3051,402.2162,400.772,401.7316,4313.0
2022-01-25 13:30:00,415.89,418.83,415.55,418.82,6792.0,403.0982,405.9478,402.7687,405.9381,6792.0
2022-01-25 14:00:00,418.61,419.89,417.93,417.94,7066.0,405.7345,406.9752,405.0755,405.0852,7066.0
2022-01-25 14:30:00,418.19,420.43,417.57,420.43,6128.0,405.3275,407.4986,404.7265,407.4986,6128.0
2022-01-25 15:00:00,419.89,419.9,415.27,415.27,7562.0,406.9752,406.9849,402.4973,402.4973,7562.0
2022-01-25 15:30:00,415.29,416.14,413.4,414.53,24361.0,402.5167,403.3405,400.6848,401.78,24361.0
2022-01-26 09:30:00,418.09,418.09,414.83,417.95,6652.0,405.2305,405.2305,402.0708,405.0948,6652.0
2022-01-26 10:00:00,417.76,419.73,417.15,417.42,4412.0,404.9107,406.8201,404.3194,404.5811,4412.0
2022-01-26 10:30:00,415.18,417.65,415.07,415.58,3100.0,402.41,404.8041,402.3034,402.7977,3100.0
2022-01-26 11:00:00,417.0,418.06,414.78,418.06,6649.0,404.1741,405.2015,402.0223,405.2015,6649.0
2022-01-26 11:30:00,418.14,418.35,416.73,418.08,2366.0,405.279,405.4825,403.9124,405.2208,2366.0
2022-01-26 12:00:00,418.85,418.85,417.31,417.31,1550.0,405.9672,405.9672,404.4745,404.4745,1550.0
2022-01-26 12:30:00,417.3,417.31,416.0,417.0,5062.0,404.4648,404.4745,403.2048,404.1741,5062.0
2022-01-26 13:00:00,417.3,417.3,414.4,414.89,4397.0,404.4648,404.4648,401.654,402.129,4397.0
2022-01-26 13:30:00,415.21,415.32,413.71,414.5,2905.0,402.4391,402.5457,400.9853,401.751,2905.0
2022-01-26 14:00:00,417.15,417.76,413.42,415.5,7906.0,404.3194,404.9107,400.7042,402.7202,7906.0
2022-01-26 14:30:00,414.15,414.97,409.55,411.06,4575.0,401.4117,402.2065,396.9532,398.4168,4575.0
2022-01-26 15:00:00,409.47,409.47,405.17,407.73,6733.0,396.8757,396.8757,392.7079,395.1892,6733.0
2022-01-26 15:30:00,407.08,407.98,404.96,406.62,19173.0,394.5592,395.4315,392.5044,394.1133,19173.0
2022-01-27 09:30:00,409.37,416.06,407.19,413.48,8859.0,396.7787,403.263,394.6658,400.7623,8859.0
2022-01-27 10:00:00,414.49,417.09,412.62,414.44,12606.0,401.7413,404.2613,399.9288,401.6928,12606.0
2022-01-27 10:30:00,414.64,416.73,412.11,416.73,3402.0,401.8867,403.9124,399.4345,403.9124,3402.0
2022-01-27 11:00:00,416.31,417.54,413.92,413.98,4115.0,403.5053,404.6975,401.1888,401.247,4115.0
2022-01-27 11:30:00,414.29,415.6,414.08,414.38,3002.0,401.5474,402.8171,401.3439,401.6346,3002.0
2022-01-27 12:00:00,414.1,415.01,408.59,408.59,6898.0,401.3633,402.2453,396.0227,396.0227,6898.0
2022-01-27 12:30:00,409.33,409.58,406.84,407.96,3300.0,396.74,396.9823,394.3266,395.4121,3300.0
2022-01-27 13:00:00,408.34,409.0,405.44,405.56,6715.0,395.7804,396.4201,392.9696,393.0859,6715.0
2022-01-27 13:30:00,406.02,407.72,405.33,405.66,3442.0,393.5318,395.1795,392.863,393.1829,3442.0
2022-01-27 14:00:00,407.25,408.49,405.01,405.21,4418.0,394.7239,395.9258,392.5528,392.7467,4418.0
2022-01-27 14:30:00,405.19,407.3,404.54,406.24,3955.0,392.7273,394.7724,392.0973,393.745,3955.0
2022-01-27 15:00:00,406.77,407.5,404.06,406.2,4639.0,394.2587,394.9663,391.6321,393.7062,4639.0
2022-01-27 15:30:00,405.63,408.68,405.63,406.68,25348.0,393.1538,396.11,393.1538,394.1715,25348.0
2022-01-28 09:30:00,406.15,406.15,395.29,397.37,7518.0,393.6578,393.6578,383.1318,385.1478,7518.0
2022-01-28 10:00:00,395.88,404.15,395.88,401.38,12733.0,383.7037,391.7193,383.7037,389.0345,12733.0
2022-01-28 10:30:00,401.0,403.89,399.67,403.53,4389.0,388.6662,391.4673,387.3771,391.1184,4389.0
2022-01-28 11:00:00,403.68,404.86,400.9,404.45,8944.0,391.2638,392.4075,388.5693,392.0101,8944.0
2022-01-28 11:30:00,403.11,405.29,402.54,405.15,7708.0,390.7113,392.8242,390.1588,392.6885,7708.0
2022-01-28 12:00:00,404.54,405.35,403.7,403.71,5922.0,392.0973,392.8824,391.2831,391.2928,5922.0
2022-01-28 12:30:00,403.97,404.13,401.18,402.5,3952.0,391.5448,391.6999,388.8406,390.12,3952.0
2022-01-28 13:00:00,403.13,404.44,402.28,403.15,3707.0,390.7307,392.0004,389.9068,390.7501,3707.0
2022-01-28 13:30:00,403.67,405.31,403.67,404.94,3976.0,391.2541,392.8436,391.2541,392.485,3976.0
2022-01-28 14:00:00,405.21,405.21,401.56,402.13,5248.0,392.7467,392.7467,389.209,389.7614,5248.0
2022-01-28 14:30:00,402.2,404.09,401.66,404.09,6531.0,389.8293,391.6611,389.3059,391.6611,6531.0
2022-01-28 15:00:00,404.67,407.85,404.67,407.85,9269.0,392.2233,395.3055,392.2233,395.3055,9269.0
2022-01-28 15:30:00,406.99,412.3,406.67,412.25,32084.0,394.4719,399.6186,394.1618,399.5702,32084.0
2022-01-31 09:30:00,413.03,415.17,409.64,413.54,4956.0,400.3262,402.4003,397.0404,400.8205,4956.0
2022-01-31 10:00:00,413.71,415.79,413.21,414.02,1803.0,400.9853,403.0013,400.5006,401.2857,1803.0
2022-01-31 10:30:00,412.83,414.45,412.0,414.09,4461.0,400.1323,401.7025,399.3279,401.3536,4461.0
2022-01-31 11:00:00,414.67,416.17,414.43,414.52,4155.0,401.9157,403.3696,401.6831,401.7703,4155.0
2022-01-31 11:30:00,414.81,418.22,414.42,418.22,4541.0,402.0514,405.3565,401.6734,405.3565,4541.0
2022-01-31 12:00:00,418.01,418.34,416.21,418.34,3076.0,405.153,405.4728,403.4084,405.4728,3076.0
2022-01-31 12:30:00,417.61,417.66,416.33,416.54,4441.0,404.7653,404.8138,403.5247,403.7282,4441.0
2022-01-31 13:00:00,416.3,417.2,415.69,416.78,3909.0,403.4956,404.3679,402.9044,403.9608,3909.0
2022-01-31 13:30:00,416.35,416.75,415.94,416.75,2588.0,403.5441,403.9318,403.1467,403.9318,2588.0
2022-01-31 14:00:00,417.14,417.98,417.14,417.83,1446.0,404.3098,405.1239,404.3098,404.9785,1446.0
2022-01-31 14:30:00,418.01,418.52,417.79,418.01,2810.0,405.153,405.6473,404.9398,405.153,2810.0
2022-01-31 15:00:00,418.19,418.34,416.43,417.61,3639.0,405.3275,405.4728,403.6216,404.7653,3639.0
2022-01-31 15:30:00,417.02,422.01,417.02,421.97,26699.0,404.1934,409.03,404.1934,408.9912,26699.0
2022-02-01 09:30:00,422.02,423.28,419.19,419.57,13681.0,409.0397,410.2609,406.2967,406.665,13681.0
2022-02-01 10:00:00,419.61,419.61,415.68,418.03,4833.0,406.7038,406.7038,402.8947,405.1724,4833.0
2022-02-01 10:30:00,417.96,419.28,415.93,419.28,4474.0,405.1045,406.3839,403.137,406.3839,4474.0
2022-02-01 11:00:00,419.9,421.67,419.39,419.91,5667.0,406.9849,408.7004,406.4906,406.9946,5667.0
2022-02-01 11:30:00,419.93,421.1,419.66,420.69,2318.0,407.0139,408.148,406.7522,407.7506,2318.0
2022-02-01 12:00:00,420.97,420.97,419.9,420.27,1705.0,408.022,408.022,406.9849,407.3435,1705.0
2022-02-01 12:30:00,419.75,421.15,419.55,421.15,4920.0,406.8395,408.1964,406.6456,408.1964,4920.0
2022-02-01 13:00:00,421.63,421.63,420.69,421.35,5016.0,408.6617,408.6617,407.7506,408.3903,5016.0
2022-02-01 13:30:00,420.9,422.33,420.63,420.73,2916.0,407.9541,409.3401,407.6924,407.7893,2916.0
2022-02-01 14:00:00,421.34,421.83,420.44,420.44,6353.0,408.3806,408.8555,407.5083,407.5083,6353.0
2022-02-01 14:30:00,420.75,420.83,419.36,419.85,3534.0,407.8087,407.8863,406.4615,406.9364,3534.0
2022-02-01 15:00:00,420.21,421.33,420.21,421.0,7622.0,407.2853,408.3709,407.2853,408.051,7622.0
2022-02-01 15:30:00,420.74,421.69,419.01,421.34,43819.0,407.799,408.7198,406.1222,408.3806,43819.0
2022-02-02 09:30:00,422.02,423.49,420.0,421.73,4996.0,409.0397,410.4644,407.0818,408.7586,4996.0
2022-02-02 10:00:00,423.3,424.32,421.22,421.92,5121.0,410.2803,411.2689,408.2643,408.9427,5121.0
2022-02-02 10:30:00,421.65,424.09,421.62,422.94,1670.0,408.681,411.046,408.652,409.9314,1670.0
2022-02-02 11:00:00,423.29,426.33,423.06,426.05,3658.0,410.2706,413.2171,410.0477,412.9457,3658.0
2022-02-02 11:30:00,425.57,426.67,424.82,425.68,1929.0,412.4805,413.5466,411.7535,412.5871,1929.0
2022-02-02 12:00:00,426.05,426.83,425.49,425.5,2000.0,412.9457,413.7017,412.4029,412.4126,2000.0
2022-02-02 12:30:00,426.73,428.27,426.57,428.27,1075.0,413.6048,415.0974,413.4497,415.0974,1075.0
2022-02-02 13:00:00,428.33,428.8,427.85,428.08,2403.0,415.1556,415.6111,414.6903,414.9133,2403.0
2022-02-02 13:30:00,428.15,428.81,428.09,428.31,2448.0,414.9811,415.6208,414.923,415.1362,2448.0
2022-02-02 14:00:00,429.04,429.21,427.87,428.51,2558.0,415.8437,416.0085,414.7097,415.33,2558.0
2022-02-02 14:30:00,429.04,429.82,428.45,429.55,2229.0,415.8437,416.5997,415.2719,416.3381,2229.0
2022-02-02 15:00:00,429.46,429.79,427.68,427.93,4562.0,416.2508,416.5707,414.5256,414.7679,4562.0
2022-02-02 15:30:00,428.11,429.28,427.83,428.63,27640.0,414.9423,416.0764,414.671,415.4464,27640.0
2022-02-03 09:30:00,424.51,425.31,422.0,423.64,1838.0,411.4531,412.2285,409.0203,410.6098,1838.0
2022-02-03 10:00:00,424.03,425.16,421.18,423.72,2101.0,410.9878,412.0831,408.2255,410.6874,2101.0
2022-02-03 10:30:00,425.16,425.23,423.82,424.02,1900.0,412.0831,412.1509,410.7843,410.9781,1900.0
2022-02-03 11:00:00,422.63,424.35,422.63,423.5,1090.0,409.6309,411.298,409.6309,410.4741,1090.0
2022-02-03 11:30:00,422.31,422.96,421.91,422.43,1800.0,409.3207,409.9507,408.933,409.437,1800.0
2022-02-03 12:00:00,422.3,422.44,421.2,422.44,2028.0,409.311,409.4467,408.2449,409.4467,2028.0
2022-02-03 12:30:00,422.31,422.76,420.94,422.01,1504.0,409.3207,409.7569,407.9929,409.03,1504.0
2022-02-03 13:00:00,421.64,422.24,421.01,422.07,1114.0,408.6713,409.2529,408.0607,409.0881,1114.0
2022-02-03 13:30:00,422.06,423.4,422.06,422.83,2244.0,409.0784,410.3772,409.0784,409.8247,2244.0
2022-02-03 14:00:00,422.19,422.51,421.92,422.02,2286.0,409.2044,409.5146,408.9427,409.0397,2286.0
2022-02-03 14:30:00,421.78,421.91,421.17,421.91,1160.0,408.807,408.933,408.2158,408.933,1160.0
2022-02-03 15:00:00,421.91,424.35,421.44,423.22,3555.0,408.933,411.298,408.4775,410.2027,3555.0
2022-02-03 15:30:00,422.94,422.94,419.05,419.21,35321.0,409.9314,409.9314,406.161,406.3161,35321.0
2022-02-04 09:30:00,417.17,423.31,414.79,417.2,2863.0,404.3388,410.29,402.032,404.3679,2863.0
2022-02-04 10:00:00,418.43,419.22,417.42,418.42,4310.0,405.5601,406.3258,404.5811,405.5504,4310.0
2022-02-04 10:30:00,418.1,418.58,416.64,418.02,1100.0,405.2402,405.7055,403.8251,405.1627,1100.0
2022-02-04 11:00:00,418.34,418.59,417.06,417.69,3051.0,405.4728,405.7152,404.2322,404.8428,3051.0
2022-02-04 11:30:00,418.36,420.27,418.24,419.53,3496.0,405.4922,407.3435,405.3759,406.6262,3496.0
2022-02-04 12:00:00,419.34,420.53,418.48,420.44,1345.0,406.4421,407.5955,405.6085,407.5083,1345.0
2022-02-04 12:30:00,420.48,420.6,419.87,420.42,3787.0,407.547,407.6633,406.9558,407.4889,3787.0
2022-02-04 13:00:00,420.84,421.68,420.78,420.79,6077.0,407.896,408.7101,407.8378,407.8475,6077.0
2022-02-04 13:30:00,421.13,421.13,420.23,420.86,4731.0,408.177,408.177,407.3047,407.9153,4731.0
2022-02-04 14:00:00,421.02,421.14,419.23,419.41,2576.0,408.0704,408.1867,406.3355,406.5099,2576.0
2022-02-04 14:30:00,419.53,421.36,419.53,421.14,3279.0,406.6262,408.4,406.6262,408.1867,3279.0
2022-02-04 15:00:00,421.42,423.92,421.42,423.01,5681.0,408.4581,410.8812,408.4581,409.9992,5681.0
2022-02-04 15:30:00,423.21,423.67,419.98,419.98,15452.0,410.1931,410.6389,407.0624,407.0624,15452.0
2022-02-07 09:30:00,419.64,419.64,416.39,417.15,4589.0,406.7329,406.7329,403.5828,404.3194,4589.0
2022-02-07 10:00:00,416.32,418.12,415.41,418.07,4400.0,403.515,405.2596,402.633,405.2112,4400.0
2022-02-07 10:30:00,418.63,419.51,417.53,417.94,2461.0,405.7539,406.6069,404.6878,405.0852,2461.0
2022-02-07 11:00:00,418.31,418.45,417.86,418.02,4124.0,405.4438,405.5795,405.0076,405.1627,4124.0
2022-02-07 11:30:00,418.43,418.56,417.09,417.66,1214.0,405.5601,405.6861,404.2613,404.8138,1214.0
2022-02-07 12:00:00,417.5,418.58,417.4,418.34,1382.0,404.6587,405.7055,404.5618,405.4728,1382.0
2022-02-07 12:30:00,417.47,417.84,416.94,417.84,948.0,404.6296,404.9882,404.1159,404.9882,948.0
2022-02-07 13:00:00,417.45,418.79,417.45,418.79,800.0,404.6102,405.909,404.6102,405.909,800.0
2022-02-07 13:30:00,419.18,419.23,418.24,418.4,2942.0,406.287,406.3355,405.3759,405.531,2942.0
2022-02-07 14:00:00,418.34,418.84,417.88,418.84,4559.0,405.4728,405.9575,405.027,405.9575,4559.0
2022-02-07 14:30:00,418.55,419.23,418.22,418.26,2829.0,405.6764,406.3355,405.3565,405.3953,2829.0
2022-02-07 15:00:00,418.5,419.19,417.57,417.57,3237.0,405.6279,406.2967,404.7265,404.7265,3237.0
2022-02-07 15:30:00,418.56,418.71,415.97,417.58,18501.0,405.6861,405.8315,403.1757,404.7362,18501.0
2022-02-08 09:30:00,415.19,415.67,408.85,410.94,11574.0,402.4197,402.885,396.2747,398.3005,11574.0
2022-02-08 10:00:00,411.74,414.7,411.7,413.13,3919.0,399.0758,401.9448,399.0371,400.4231,3919.0
2022-02-08 10:30:00,412.19,412.96,409.83,412.96,8495.0,399.512,400.2583,397.2246,400.2583,8495.0
2022-02-08 11:00:00,413.0,414.35,412.52,413.05,6747.0,400.2971,401.6056,399.8319,400.3456,6747.0
2022-02-08 11:30:00,413.48,416.51,413.38,416.5,11333.0,400.7623,403.6991,400.6654,403.6894,11333.0
2022-02-08 12:00:00,416.59,416.59,414.64,415.56,7614.0,403.7767,403.7767,401.8867,402.7784,7614.0
2022-02-08 12:30:00,415.97,416.9,415.86,416.66,2525.0,403.1757,404.0771,403.0691,403.8445,2525.0
2022-02-08 13:00:00,416.57,416.79,415.08,415.78,3008.0,403.7573,403.9705,402.3131,402.9916,3008.0
2022-02-08 13:30:00,415.85,416.57,414.71,415.53,5093.0,403.0594,403.7573,401.9545,402.7493,5093.0
2022-02-08 14:00:00,415.65,416.05,414.25,414.27,3132.0,402.8656,403.2533,401.5086,401.528,3132.0
2022-02-08 14:30:00,414.63,416.27,414.32,416.27,2758.0,401.877,403.4665,401.5765,403.4665,2758.0
2022-02-08 15:00:00,416.1,419.42,416.1,418.66,9157.0,403.3017,406.5196,403.3017,405.783,9157.0
2022-02-08 15:30:00,418.94,420.31,418.37,419.46,29355.0,406.0544,407.3823,405.5019,406.5584,29355.0
2022-02-09 09:30:00,425.08,428.1,422.05,424.1,7376.0,412.0055,414.9327,409.0687,411.0557,7376.0
2022-02-09 10:00:00,423.02,424.12,420.24,420.24,4009.0,410.0089,411.0751,407.3144,407.3144,4009.0
2022-02-09 10:30:00,420.19,421.62,419.8,419.8,4796.0,407.2659,408.652,406.8879,406.8879,4796.0
2022-02-09 11:00:00,420.77,420.77,419.53,419.53,2763.0,407.8281,407.8281,406.6262,406.6262,2763.0
2022-02-09 11:30:00,419.77,419.87,418.65,419.0,6529.0,406.8589,406.9558,405.7733,406.1125,6529.0
2022-02-09 12:00:00,418.56,419.51,418.56,419.04,4493.0,405.6861,406.6069,405.6861,406.1513,4493.0
2022-02-09 12:30:00,418.69,418.94,418.41,418.57,2921.0,405.8121,406.0544,405.5407,405.6958,2921.0
2022-02-09 13:00:00,418.65,418.95,418.01,418.29,3404.0,405.7733,406.0641,405.153,405.4244,3404.0
2022-02-09 13:30:00,418.51,418.75,417.32,417.98,3494.0,405.6376,405.8702,404.4842,405.1239,3494.0
2022-02-09 14:00:00,417.98,418.82,417.9,418.81,4319.0,405.1239,405.9381,405.0464,405.9284,4319.0
2022-02-09 14:30:00,418.76,419.34,417.84,417.96,8350.0,405.8799,406.4421,404.9882,405.1045,8350.0
2022-02-09 15:00:00,417.73,418.08,416.59,418.08,6754.0,404.8816,405.2208,403.7767,405.2208,6754.0
2022-02-09 15:30:00,418.24,418.6,416.76,417.45,17520.0,405.3759,405.7249,403.9414,404.6102,17520.0
2022-02-10 09:30:00,411.16,413.41,407.38,413.41,4509.0,398.5137,400.6945,394.85,400.6945,4509.0
2022-02-10 10:00:00,412.4,414.9,412.4,414.67,5932.0,399.7155,402.1387,399.7155,401.9157,5932.0
2022-02-10 10:30:00,415.25,417.96,415.24,416.87,3941.0,402.4779,405.1045,402.4682,404.0481,3941.0
2022-02-10 11:00:00,416.32,417.47,415.29,416.47,16463.0,403.515,404.6296,402.5167,403.6604,16463.0
2022-02-10 11:30:00,416.24,417.99,416.07,417.99,6290.0,403.4374,405.1336,403.2727,405.1336,6290.0
2022-02-10 12:00:00,417.53,418.24,417.17,418.0,4995.0,404.6878,405.3759,404.3388,405.1433,4995.0
2022-02-10 12:30:00,417.98,418.36,414.24,415.0,8050.0,405.1239,405.4922,401.499,402.2356,8050.0
2022-02-10 13:00:00,414.69,415.28,411.71,412.08,8672.0,401.9351,402.507,399.0468,399.4054,8672.0
2022-02-10 13:30:00,411.58,412.35,410.47,412.0,12268.0,398.9208,399.6671,397.8449,399.3279,12268.0
2022-02-10 14:00:00,412.4,412.53,408.71,410.23,5143.0,399.7155,399.8415,396.139,397.6123,5143.0
2022-02-10 14:30:00,410.86,411.84,408.91,408.91,7500.0,398.2229,399.1728,396.3329,396.3329,7500.0
2022-02-10 15:00:00,409.27,410.72,408.54,410.72,8752.0,396.6818,398.0872,395.9743,398.0872,8752.0
2022-02-10 15:30:00,410.14,410.14,406.67,408.16,40205.0,397.5251,397.5251,394.1618,395.606,40205.0
2022-02-11 09:30:00,407.88,409.23,406.57,406.57,1923.0,395.3346,396.643,394.0649,394.0649,1923.0
2022-02-11 10:00:00,407.82,411.44,407.54,409.61,6646.0,395.2764,398.7851,395.005,397.0114,6646.0
2022-02-11 10:30:00,409.9,410.41,406.33,406.61,5292.0,397.2924,397.7868,393.8322,394.1036,5292.0
2022-02-11 11:00:00,406.53,407.45,406.2,406.78,7429.0,394.0261,394.9178,393.7062,394.2684,7429.0
2022-02-11 11:30:00,407.26,408.8,407.26,408.53,4584.0,394.7336,396.2263,394.7336,395.9646,4584.0
2022-02-11 12:00:00,409.23,409.94,408.78,409.3,2737.0,396.643,397.3312,396.2069,396.7109,2737.0
2022-02-11 12:30:00,409.29,409.5,407.48,407.87,7544.0,396.7012,396.9047,394.9469,395.3249,7544.0
2022-02-11 13:00:00,408.29,408.97,407.72,407.72,5750.0,395.732,396.391,395.1795,395.1795,5750.0
2022-02-11 13:30:00,407.5,407.52,403.92,404.52,12718.0,394.9663,394.9856,391.4964,392.0779,12718.0
2022-02-11 14:00:00,404.56,406.48,403.77,404.77,11427.0,392.1167,393.9776,391.351,392.3202,11427.0
2022-02-11 14:30:00,405.32,407.09,403.96,405.73,9880.0,392.8533,394.5689,391.5351,393.2507,9880.0
2022-02-11 15:00:00,406.12,406.92,405.2,405.96,5397.0,393.6287,394.4041,392.737,393.4736,5397.0
2022-02-11 15:30:00,405.95,407.76,404.5,407.06,42678.0,393.4639,395.2183,392.0585,394.5398,42678.0
2022-02-14 09:30:00,407.19,407.19,403.25,404.99,2938.0,394.6658,394.6658,390.847,392.5335,2938.0
2022-02-14 10:00:00,404.79,404.79,401.99,402.25,6320.0,392.3396,392.3396,389.6257,389.8777,6320.0
2022-02-14 10:30:00,402.23,402.45,399.54,399.54,5395.0,389.8584,390.0716,387.2511,387.2511,5395.0
2022-02-14 11:00:00,399.81,399.81,397.03,398.22,6277.0,387.5128,387.5128,384.8183,385.9717,6277.0
2022-02-14 11:30:00,398.59,398.85,397.3,397.86,8856.0,386.3303,386.5823,385.08,385.6228,8856.0
2022-02-14 12:00:00,397.8,398.56,396.88,398.56,4916.0,385.5646,386.3012,384.6729,386.3012,4916.0
2022-02-14 12:30:00,399.31,400.63,398.66,400.3,4416.0,387.0282,388.3076,386.3982,387.9877,4416.0
2022-02-14 13:00:00,400.31,400.74,399.03,399.27,2759.0,387.9974,388.4142,386.7568,386.9894,2759.0
2022-02-14 13:30:00,398.96,398.96,394.99,394.99,4935.0,386.6889,386.6889,382.841,382.841,4935.0
2022-02-14 14:00:00,395.08,396.38,394.51,396.24,7465.0,382.9283,384.1883,382.3758,384.0526,7465.0
2022-02-14 14:30:00,396.03,397.25,395.81,396.86,4652.0,383.8491,385.0315,383.6358,384.6535,4652.0
2022-02-14 15:00:00,397.34,399.24,396.11,398.67,7263.0,385.1188,386.9603,383.9266,386.4079,7263.0
2022-02-14 15:30:00,398.9,400.56,398.57,399.51,46277.0,386.6308,388.2397,386.3109,387.222,46277.0
2022-02-15 09:30:00,404.64,407.15,402.96,404.29,4213.0,392.1942,394.627,390.5659,391.855,4213.0
2022-02-15 10:00:00,404.3,406.99,403.62,406.86,2705.0,391.8647,394.4719,391.2056,394.3459,2705.0
2022-02-15 10:30:00,407.5,408.73,406.39,407.43,7784.0,394.9663,396.1584,393.8904,394.8984,7784.0
2022-02-15 11:00:00,407.22,407.99,406.62,407.05,3415.0,394.6949,395.4412,394.1133,394.5301,3415.0
2022-02-15 11:30:00,407.74,408.04,407.05,407.16,2703.0,395.1989,395.4897,394.5301,394.6367,2703.0
2022-02-15 12:00:00,407.83,407.83,406.14,406.38,3000.0,395.2861,395.2861,393.6481,393.8807,3000.0
2022-02-15 12:30:00,406.29,406.38,404.72,405.41,4706.0,393.7935,393.8807,392.2718,392.9405,4706.0
2022-02-15 13:00:00,406.15,408.12,406.02,408.12,6119.0,393.6578,395.5672,393.5318,395.5672,6119.0
2022-02-15 13:30:00,407.87,408.79,407.47,408.42,5049.0,395.3249,396.2166,394.9372,395.858,5049.0
2022-02-15 14:00:00,408.15,408.15,406.96,407.61,5191.0,395.5963,395.5963,394.4429,395.0729,5191.0
2022-02-15 14:30:00,407.46,407.68,406.39,407.17,2122.0,394.9275,395.1407,393.8904,394.6464,2122.0
2022-02-15 15:00:00,407.4,407.61,406.87,407.11,2337.0,394.8693,395.0729,394.3556,394.5883,2337.0
2022-02-15 15:30:00,407.24,408.57,405.08,407.76,33454.0,394.7143,396.0033,392.6207,395.2183,33454.0
2022-02-16 09:30:00,406.9,408.33,405.65,405.66,7637.0,394.3847,395.7707,393.1732,393.1829,7637.0
2022-02-16 10:00:00,406.24,408.56,406.16,408.33,9077.0,393.745,395.9937,393.6675,395.7707,9077.0
2022-02-16 10:30:00,408.59,410.86,408.12,409.56,11621.0,396.0227,398.2229,395.5672,396.9629,11621.0
2022-02-16 11:00:00,409.54,410.21,409.25,409.3,4185.0,396.9435,397.5929,396.6624,396.7109,4185.0
2022-02-16 11:30:00,409.61,410.38,409.15,409.15,4374.0,397.0114,397.7577,396.5655,396.5655,4374.0
2022-02-16 12:00:00,410.36,410.46,409.29,409.57,2182.0,397.7383,397.8352,396.7012,396.9726,2182.0
2022-02-16 12:30:00,409.7,410.34,409.08,410.34,3845.0,397.0986,397.7189,396.4977,397.7189,3845.0
2022-02-16 13:00:00,410.48,412.39,410.45,412.12,3347.0,397.8546,399.7059,397.8255,399.4442,3347.0
2022-02-16 13:30:00,411.82,411.84,410.77,410.77,1731.0,399.1534,399.1728,398.1357,398.1357,1731.0
2022-02-16 14:00:00,411.16,412.36,409.85,412.09,5587.0,398.5137,399.6768,397.244,399.4151,5587.0
2022-02-16 14:30:00,412.62,412.9,410.51,412.07,2302.0,399.9288,400.2002,397.8837,399.3957,2302.0
2022-02-16 15:00:00,412.65,413.84,412.14,413.09,5458.0,399.9579,401.1113,399.4635,400.3843,5458.0
2022-02-16 15:30:00,413.66,414.1,411.93,412.19,26409.0,400.9368,401.3633,399.26,399.512,26409.0
2022-02-17 09:30:00,410.36,410.36,403.35,404.61,3678.0,397.7383,397.7383,390.9439,392.1651,3678.0
2022-02-17 10:00:00,404.03,405.83,403.96,405.28,2500.0,391.603,393.3476,391.5351,392.8145,2500.0
2022-02-17 10:30:00,404.58,406.38,403.99,406.38,3029.0,392.1361,393.8807,391.5642,393.8807,3029.0
2022-02-17 11:00:00,406.08,407.23,405.66,405.97,2825.0,393.5899,394.7046,393.1829,393.4833,2825.0
2022-02-17 11:30:00,406.27,407.91,405.61,407.91,4493.0,393.7741,395.3636,393.1344,395.3636,4493.0
2022-02-17 12:00:00,407.74,408.45,407.68,408.25,2919.0,395.1989,395.887,395.1407,395.6932,2919.0
2022-02-17 12:30:00,408.36,409.1,407.66,407.97,3162.0,395.7998,396.517,395.1213,395.4218,3162.0
2022-02-17 13:00:00,408.05,408.16,407.46,407.67,2503.0,395.4993,395.606,394.9275,395.131,2503.0
2022-02-17 13:30:00,407.77,408.22,407.26,408.03,3402.0,395.228,395.6641,394.7336,395.48,3402.0
2022-02-17 14:00:00,407.8,407.85,406.82,407.04,7597.0,395.257,395.3055,394.3072,394.5204,7597.0
2022-02-17 14:30:00,406.93,406.93,405.49,405.64,3415.0,394.4138,394.4138,393.0181,393.1635,3415.0
2022-02-17 15:00:00,404.96,405.37,403.93,404.68,4613.0,392.5044,392.9018,391.5061,392.233,4613.0
2022-02-17 15:30:00,404.49,406.0,403.65,405.68,57802.0,392.0488,393.5124,391.2347,393.2022,57802.0
2022-02-18 09:30:00,406.77,407.12,404.66,404.66,8550.0,394.2587,394.5979,392.2136,392.2136,8550.0
2022-02-18 10:00:00,404.64,406.0,404.11,404.46,4909.0,392.1942,393.5124,391.6805,392.0198,4909.0
2022-02-18 10:30:00,404.53,404.57,402.8,403.0,4452.0,392.0876,392.1264,390.4108,390.6047,4452.0
2022-02-18 11:00:00,402.02,402.47,400.18,402.45,1712.0,389.6548,390.091,387.8714,390.0716,1712.0
2022-02-18 11:30:00,402.82,403.45,400.82,401.04,1945.0,390.4302,391.0408,388.4917,388.705,1945.0
2022-02-18 12:00:00,400.51,402.96,400.5,402.55,3987.0,388.1913,390.5659,388.1816,390.1685,3987.0
2022-02-18 12:30:00,401.59,401.59,400.56,400.58,2211.0,389.238,389.238,388.2397,388.2591,2211.0
2022-02-18 13:00:00,400.95,401.65,400.95,401.57,1394.0,388.6177,389.2962,388.6177,389.2187,1394.0
2022-02-18 13:30:00,401.05,402.56,401.05,402.54,2256.0,388.7146,390.1782,388.7146,390.1588,2256.0
2022-02-18 14:00:00,402.7,404.11,402.61,403.96,2106.0,390.3139,391.6805,390.2267,391.5351,2106.0
2022-02-18 14:30:00,404.54,404.75,402.65,404.07,5247.0,392.0973,392.3008,390.2654,391.6418,5247.0
2022-02-18 15:00:00,404.37,404.46,402.36,403.1,9569.0,391.9325,392.0198,389.9844,390.7016,9569.0
2022-02-18 15:30:00,402.74,404.04,401.72,403.01,28186.0,390.3527,391.6127,389.364,390.6144,28186.0
2022-02-22 09:30:00,401.79,403.74,398.39,402.97,6994.0,389.4319,391.3219,386.1365,390.5756,6994.0
2022-02-22 10:00:00,403.21,405.06,401.52,405.06,5519.0,390.8082,392.6013,389.1702,392.6013,5519.0
2022-02-22 10:30:00,403.98,403.98,401.29,401.9,900.0,391.5545,391.5545,388.9473,389.5385,900.0
2022-02-22 11:00:00,402.05,404.22,402.04,403.13,2136.0,389.6839,391.7871,389.6742,390.7307,2136.0
2022-02-22 11:30:00,403.08,404.12,402.66,404.06,2708.0,390.6822,391.6902,390.2751,391.6321,2708.0
2022-02-22 12:00:00,404.34,404.97,404.15,404.31,2909.0,391.9035,392.5141,391.7193,391.8744,2909.0
2022-02-22 12:30:00,404.23,404.42,402.61,402.61,1525.0,391.7968,391.981,390.2267,390.2267,1525.0
2022-02-22 13:00:00,402.35,403.04,401.16,401.77,1606.0,389.9747,390.6434,388.8213,389.4125,1606.0
2022-02-22 13:30:00,401.89,402.16,400.66,400.95,1907.0,389.5288,389.7905,388.3366,388.6177,1907.0
2022-02-22 14:00:00,400.87,401.6,399.58,401.32,3602.0,388.5402,389.2477,387.2899,388.9763,3602.0
2022-02-22 14:30:00,401.1,404.78,401.1,404.28,5975.0,388.7631,392.3299,388.7631,391.8453,5975.0
2022-02-22 15:00:00,405.05,406.0,404.12,404.97,7862.0,392.5916,393.5124,391.6902,392.5141,7862.0
2022-02-22 15:30:00,404.59,405.53,402.02,403.92,54465.0,392.1458,393.0569,389.6548,391.4964,54465.0
2022-02-23 09:30:00,406.0,408.69,405.25,406.53,12584.0,393.5124,396.1197,392.7855,394.0261,12584.0
2022-02-23 10:00:00,406.66,406.66,403.2,403.53,2173.0,394.1521,394.1521,390.7985,391.1184,2173.0
2022-02-23 10:30:00,403.19,403.35,400.18,400.66,2405.0,390.7888,390.9439,387.8714,388.3366,2405.0
2022-02-23 11:00:00,400.3,400.37,398.83,399.27,2942.0,387.9877,388.0556,386.5629,386.9894,2942.0
2022-02-23 11:30:00,399.03,400.76,399.03,400.13,2777.0,386.7568,388.4336,386.7568,387.8229,2777.0
2022-02-23 12:00:00,400.78,401.27,399.41,400.89,3966.0,388.453,388.9279,387.1251,388.5596,3966.0
2022-02-23 12:30:00,400.87,400.87,398.36,398.5,4850.0,388.5402,388.5402,386.1074,386.2431,4850.0
2022-02-23 13:00:00,398.73,400.14,398.5,399.44,3494.0,386.466,387.8326,386.2431,387.1542,3494.0
2022-02-23 13:30:00,398.34,399.29,398.34,398.83,2519.0,386.088,387.0088,386.088,386.5629,2519.0
2022-02-23 14:00:00,398.55,399.03,396.84,396.87,3607.0,386.2915,386.7568,384.6341,384.6632,3607.0
2022-02-23 14:30:00,396.88,396.88,395.26,395.98,3763.0,384.6729,384.6729,383.1027,383.8006,3763.0
2022-02-23 15:00:00,395.79,395.91,394.42,395.91,8706.0,383.6164,383.7327,382.2886,383.7327,8706.0
2022-02-23 15:30:00,395.6,395.6,393.24,394.0,48966.0,383.4323,383.4323,381.1449,381.8815,48966.0
2022-02-24 09:30:00,386.0,387.99,381.79,387.06,37085.0,374.1275,376.0563,370.047,375.1549,37085.0
2022-02-24 10:00:00,387.09,387.56,384.91,385.39,11700.0,375.184,375.6396,373.0711,373.5363,11700.0
2022-02-24 10:30:00,385.36,389.0,384.8,387.0,18800.0,373.5072,377.0353,372.9645,375.0968,18800.0
2022-02-24 11:00:00,387.28,389.62,385.68,387.72,14350.0,375.3682,377.6362,373.8174,375.7946,14350.0
2022-02-24 11:30:00,387.25,388.08,385.73,387.04,23671.0,375.3391,376.1436,373.8659,375.1356,23671.0
2022-02-24 12:00:00,387.2,388.37,385.65,386.75,20511.0,375.2906,376.4247,373.7883,374.8545,20511.0
2022-02-24 12:30:00,386.77,388.73,386.35,387.22,10768.0,374.8739,376.7736,374.4668,375.31,10768.0
2022-02-24 13:00:00,387.51,389.62,387.46,387.72,11756.0,375.5911,377.6362,375.5426,375.7946,11756.0
2022-02-24 13:30:00,387.87,389.62,386.62,388.06,25625.0,375.94,377.6362,374.7285,376.1242,25625.0
2022-02-24 14:00:00,387.93,390.89,387.57,390.63,18628.0,375.9982,378.8671,375.6493,378.6151,18628.0
2022-02-24 14:30:00,390.57,392.7,389.17,390.0,28140.0,378.557,380.6215,377.2,378.0045,28140.0
2022-02-24 15:00:00,390.0,392.71,388.73,388.73,35125.0,378.0045,380.6312,376.7736,376.7736,35125.0
2022-02-24 15:30:00,389.13,392.85,389.13,392.82,84995.0,377.1613,380.7669,377.1613,380.7378,84995.0
2022-02-25 09:30:00,394.04,397.87,394.04,394.42,4953.0,382.6902,386.4099,382.6902,383.0593,4953.0
2022-02-25 10:00:00,391.98,395.07,390.81,394.85,6224.0,380.6896,383.6906,379.5533,383.4769,6224.0
2022-02-25 10:30:00,394.64,397.85,393.78,396.75,4135.0,383.273,386.3905,382.4377,385.3222,4135.0
2022-02-25 11:00:00,396.81,400.3,396.81,399.57,8089.0,385.3805,388.7699,385.3805,388.061,8089.0
2022-02-25 11:30:00,399.1,401.93,398.82,401.93,2966.0,387.6045,390.353,387.3326,390.353,2966.0
2022-02-25 12:00:00,401.13,401.14,399.46,400.33,2845.0,389.576,389.5857,387.9541,388.7991,2845.0
2022-02-25 12:30:00,400.89,401.98,400.47,401.52,5068.0,389.3429,390.4015,388.935,389.9548,5068.0
2022-02-25 13:00:00,401.45,401.99,400.58,401.06,6229.0,389.8868,390.4113,389.0419,389.508,6229.0
2022-02-25 13:30:00,401.28,404.64,401.28,403.34,7435.0,389.7217,392.9849,389.7217,391.7224,7435.0
2022-02-25 14:00:00,403.06,404.17,402.6,404.1,12894.0,391.4504,392.5285,391.0037,392.4605,12894.0
2022-02-25 14:30:00,404.13,404.51,402.33,404.33,9973.0,392.4896,392.8587,390.7415,392.6839,9973.0
2022-02-25 15:00:00,403.38,404.47,402.75,404.32,6818.0,391.7612,392.8198,391.1494,392.6741,6818.0
2022-02-25 15:30:00,404.62,407.9,404.6,406.68,54209.0,392.9655,396.151,392.9461,394.9662,54209.0
2022-02-28 09:30:00,400.64,403.26,399.84,400.56,8090.0,389.1001,391.6447,388.3232,389.0224,8090.0
2022-02-28 10:00:00,400.55,402.59,400.42,401.16,7955.0,389.0127,390.994,388.8865,389.6052,7955.0
2022-02-28 10:30:00,401.41,403.53,400.92,402.68,3723.0,389.848,391.9069,389.3721,391.0814,3723.0
2022-02-28 11:00:00,403.46,407.0,403.25,406.87,2510.0,391.8389,395.2769,391.635,395.1507,2510.0
2022-02-28 11:30:00,406.9,406.9,404.44,404.96,1600.0,395.1798,395.1798,392.7907,393.2957,1600.0
2022-02-28 12:00:00,405.19,405.19,403.44,404.44,6847.0,393.5191,393.5191,391.8195,392.7907,6847.0
2022-02-28 12:30:00,403.55,404.24,402.73,403.77,6323.0,391.9263,392.5964,391.1299,392.14,6323.0
2022-02-28 13:00:00,403.61,404.95,403.61,404.48,4459.0,391.9846,393.286,391.9846,392.8295,4459.0
2022-02-28 13:30:00,404.79,405.76,403.42,405.68,3039.0,393.1306,394.0727,391.8001,393.995,3039.0
2022-02-28 14:00:00,405.19,405.34,402.5,402.85,13100.0,393.5191,393.6648,390.9066,391.2465,13100.0
2022-02-28 14:30:00,403.04,405.49,402.83,405.0,6824.0,391.431,393.8104,391.2271,393.3346,6824.0
2022-02-28 15:00:00,405.02,406.44,404.11,405.46,16482.0,393.354,394.7331,392.4702,393.7813,16482.0
2022-02-28 15:30:00,404.96,406.47,402.65,405.86,23277.0,393.2957,394.7622,391.0522,394.1698,23277.0
2022-03-01 09:30:00,406.07,406.5,401.48,406.06,7568.0,394.3737,394.7913,389.9159,394.364,7568.0
2022-03-01 10:00:00,405.89,406.44,404.69,406.44,3245.0,394.1989,394.7331,393.0335,394.7331,3245.0
2022-03-01 10:30:00,406.78,410.84,405.97,410.74,12945.0,395.0633,399.0063,394.2766,398.9092,12945.0
2022-03-01 11:00:00,410.27,412.89,410.06,410.93,10340.0,398.4528,400.9973,398.2488,399.0937,10340.0
2022-03-01 11:30:00,410.71,410.71,408.12,409.42,5703.0,398.8801,398.8801,396.3647,397.6272,5703.0
2022-03-01 12:00:00,408.45,411.3,408.24,411.18,7278.0,396.6852,399.4531,396.4812,399.3365,7278.0
2022-03-01 12:30:00,411.17,413.39,411.01,413.24,7051.0,399.3268,401.4829,399.1714,401.3372,7051.0
2022-03-01 13:00:00,413.04,414.63,410.16,411.15,7804.0,401.143,402.6872,398.3459,399.3074,7804.0
2022-03-01 13:30:00,410.91,412.95,410.3,411.94,8642.0,399.0743,401.0556,398.4819,400.0747,8642.0
2022-03-01 14:00:00,412.02,412.75,409.85,412.75,7470.0,400.1524,400.8613,398.0449,400.8613,7470.0
2022-03-01 14:30:00,412.77,414.33,412.44,412.58,6529.0,400.8807,402.3958,400.5603,400.6962,6529.0
2022-03-01 15:00:00,412.81,415.24,412.81,413.4,11795.0,400.9196,403.2796,400.9196,401.4926,11795.0
2022-03-01 15:30:00,413.25,413.51,410.62,411.64,55953.0,401.3469,401.5994,398.7927,399.7833,55953.0
2022-03-02 09:30:00,416.57,418.88,413.05,416.72,6138.0,404.5713,406.8148,401.1527,404.717,6138.0
2022-03-02 10:00:00,416.88,419.12,415.4,419.12,8441.0,404.8724,407.0478,403.435,407.0478,8441.0
2022-03-02 10:30:00,418.26,419.32,416.96,418.15,8094.0,406.2126,407.2421,404.9501,406.1058,8094.0
2022-03-02 11:00:00,417.84,420.4,417.67,419.09,9140.0,405.8047,408.291,405.6396,407.0187,9140.0
2022-03-02 11:30:00,419.1,420.64,418.87,419.43,3948.0,407.0284,408.5241,406.805,407.3489,3948.0
2022-03-02 12:00:00,419.92,421.72,419.55,421.14,6258.0,407.8248,409.573,407.4655,409.0097,6258.0
2022-03-02 12:30:00,420.82,420.82,418.75,418.75,2816.0,408.6989,408.6989,406.6885,406.6885,2816.0
2022-03-02 13:00:00,419.42,420.11,419.17,419.17,5109.0,407.3392,408.0093,407.0964,407.0964,5109.0
2022-03-02 13:30:00,419.04,420.05,418.84,419.24,3127.0,406.9702,407.9511,406.7759,407.1644,3127.0
2022-03-02 14:00:00,419.14,419.54,418.03,418.29,3342.0,407.0673,407.4557,405.9892,406.2418,3342.0
2022-03-02 14:30:00,418.19,419.43,418.0,418.28,3869.0,406.1446,407.3489,405.9601,406.232,3869.0
2022-03-02 15:00:00,418.66,418.92,417.39,418.59,4038.0,406.6011,406.8536,405.3677,406.5331,4038.0
2022-03-02 15:30:00,418.49,419.62,417.6,418.0,29859.0,406.436,407.5334,405.5716,405.9601,29859.0
2022-03-03 09:30:00,420.6,422.65,420.14,421.71,6235.0,408.4852,410.4762,408.0385,409.5632,6235.0
2022-03-03 10:00:00,422.28,422.28,419.13,419.13,4754.0,410.1168,410.1168,407.0576,407.0576,4754.0
2022-03-03 10:30:00,419.11,419.63,416.09,417.03,17853.0,407.0381,407.5432,404.1051,405.018,17853.0
2022-03-03 11:00:00,416.69,416.75,414.16,415.2,10236.0,404.6878,404.7461,402.2307,403.2408,10236.0
2022-03-03 11:30:00,416.21,416.21,414.77,414.95,2305.0,404.2217,404.2217,402.8231,402.998,2305.0
2022-03-03 12:00:00,414.67,416.34,414.59,414.66,4333.0,402.726,404.3479,402.6483,402.7163,4333.0
2022-03-03 12:30:00,414.95,417.53,414.95,415.59,6048.0,402.998,405.5036,402.998,403.6195,6048.0
2022-03-03 13:00:00,415.61,416.47,414.9,414.9,7117.0,403.6389,404.4742,402.9494,402.9494,7117.0
2022-03-03 13:30:00,415.14,416.39,414.1,415.86,7902.0,403.1825,404.3965,402.1724,403.8817,7902.0
2022-03-03 14:00:00,416.06,417.83,415.71,417.39,5515.0,404.076,405.795,403.7361,405.3677,5515.0
2022-03-03 14:30:00,417.56,417.7,413.29,413.4,20174.0,405.5328,405.6687,401.3858,401.4926,20174.0
2022-03-03 15:00:00,413.2,414.88,412.37,414.88,10582.0,401.2984,402.93,400.4923,402.93,10582.0
2022-03-03 15:30:00,414.47,414.47,411.08,412.02,46731.0,402.5318,402.5318,399.2394,400.1524,46731.0
2022-03-04 09:30:00,409.99,409.99,406.54,409.98,3548.0,398.1808,398.1808,394.8302,398.1711,3548.0
2022-03-04 10:00:00,410.13,412.38,409.73,410.56,5073.0,398.3168,400.502,397.9283,398.7344,5073.0
2022-03-04 10:30:00,411.37,411.37,409.79,409.94,8386.0,399.5211,399.5211,397.9866,398.1323,8386.0
2022-03-04 11:00:00,409.52,410.21,409.17,410.0,12978.0,397.7244,398.3945,397.3844,398.1905,12978.0
2022-03-04 11:30:00,409.75,411.15,409.75,411.14,28722.0,397.9477,399.3074,397.9477,399.2977,28722.0
2022-03-04 12:00:00,410.68,416.23,410.67,414.65,14000.0,398.8509,404.2411,398.8412,402.7066,14000.0
2022-03-04 12:30:00,414.6,414.6,411.76,412.0,41746.0,402.658,402.658,399.8998,400.1329,41746.0
2022-03-04 13:00:00,412.11,413.62,409.76,410.01,39347.0,400.2398,401.7063,397.9574,398.2002,39347.0
2022-03-04 13:30:00,409.98,412.2,408.69,411.19,10082.0,398.1711,400.3272,396.9183,399.3463,10082.0
2022-03-04 14:00:00,410.78,412.25,410.23,411.56,14455.0,398.9481,400.3757,398.4139,399.7056,14455.0
2022-03-04 14:30:00,411.64,412.15,410.61,411.05,7514.0,399.7833,400.2786,398.783,399.2103,7514.0
2022-03-04 15:00:00,410.91,413.43,410.91,413.08,14940.0,399.0743,401.5217,399.0743,401.1818,14940.0
2022-03-04 15:30:00,413.31,413.96,411.54,412.87,59512.0,401.4052,402.0365,399.6862,400.9779,59512.0
2022-03-07 09:30:00,415.8,415.8,411.83,413.36,34654.0,403.8235,403.8235,399.9678,401.4538,34654.0
2022-03-07 10:00:00,413.75,416.95,413.09,416.19,9135.0,401.8325,404.9403,401.1915,404.2022,9135.0
2022-03-07 10:30:00,416.51,418.32,416.51,417.38,5890.0,404.513,406.2709,404.513,405.358,5890.0
2022-03-07 11:00:00,418.19,420.49,417.32,419.16,11493.0,406.1446,408.3784,405.2997,407.0867,11493.0
2022-03-07 11:30:00,419.08,419.08,417.5,417.78,12598.0,407.009,407.009,405.4745,405.7464,12598.0
2022-03-07 12:00:00,417.86,418.79,414.47,415.25,14296.0,405.8241,406.7274,402.5318,403.2893,14296.0
2022-03-07 12:30:00,416.11,416.78,415.34,415.82,6567.0,404.1245,404.7752,403.3767,403.8429,6567.0
2022-03-07 13:00:00,415.96,418.34,415.86,417.87,5838.0,403.9789,406.2903,403.8817,405.8339,5838.0
2022-03-07 13:30:00,418.06,418.47,416.9,417.44,5990.0,406.0184,406.4166,404.8918,405.4162,5990.0
2022-03-07 14:00:00,417.4,417.49,414.56,414.79,7801.0,405.3774,405.4648,402.6192,402.8426,7801.0
2022-03-07 14:30:00,414.13,414.22,411.57,412.26,7976.0,402.2016,402.289,399.7153,400.3854,7976.0
2022-03-07 15:00:00,412.69,414.37,412.11,414.37,4384.0,400.8031,402.4347,400.2398,402.4347,4384.0
2022-03-07 15:30:00,413.98,414.85,412.24,412.84,23403.0,402.0559,402.9008,400.366,400.9487,23403.0
2022-03-08 09:30:00,412.72,416.19,412.72,415.57,5681.0,400.8322,404.2022,400.8322,403.6001,5681.0
2022-03-08 10:00:00,414.82,415.53,412.37,413.78,10091.0,402.8717,403.5613,400.4923,401.8617,10091.0
2022-03-08 10:30:00,413.96,414.14,410.46,411.47,6871.0,402.0365,402.2113,398.6373,399.6182,6871.0
2022-03-08 11:00:00,410.94,411.25,405.36,405.59,8926.0,399.1035,399.4045,393.6842,393.9076,8926.0
2022-03-08 11:30:00,405.54,406.78,403.1,405.58,7294.0,393.859,395.0633,391.4893,393.8978,7294.0
2022-03-08 12:00:00,405.65,410.73,405.65,409.99,5666.0,393.9658,398.8995,393.9658,398.1808,5666.0
2022-03-08 12:30:00,409.77,412.66,409.08,412.13,7471.0,397.9672,400.7739,397.297,400.2592,7471.0
2022-03-08 13:00:00,412.37,414.06,412.04,412.27,6141.0,400.4923,402.1336,400.1718,400.3952,6141.0
2022-03-08 13:30:00,412.14,412.14,407.41,407.41,8058.0,400.2689,400.2689,395.6751,395.6751,8058.0
2022-03-08 14:00:00,406.93,409.33,405.72,409.33,5747.0,395.209,397.5398,394.0338,397.5398,5747.0
2022-03-08 14:30:00,408.9,412.42,408.79,412.28,4575.0,397.1222,400.5408,397.0154,400.4049,4575.0
2022-03-08 15:00:00,412.22,413.99,410.77,410.77,7080.0,400.3466,402.0656,398.9384,398.9384,7080.0
2022-03-08 15:30:00,410.12,411.1,407.13,407.15,24046.0,398.3071,399.2589,395.4032,395.4226,24046.0
2022-03-09 09:30:00,412.88,412.88,407.56,409.88,7056.0,400.9876,400.9876,395.8208,398.074,7056.0
2022-03-09 10:00:00,410.56,413.12,410.53,412.16,3618.0,398.7344,401.2207,398.7053,400.2883,3618.0
2022-03-09 10:30:00,412.37,412.86,410.63,411.92,4024.0,400.4923,400.9682,398.8024,400.0552,4024.0
2022-03-09 11:00:00,411.55,412.42,410.46,411.71,9300.0,399.6959,400.5408,398.6373,399.8513,9300.0
2022-03-09 11:30:00,411.31,413.67,411.31,413.65,5064.0,399.4628,401.7548,399.4628,401.7354,5064.0
2022-03-09 12:00:00,413.68,414.86,413.6,414.44,4663.0,401.7645,402.9105,401.6868,402.5026,4663.0
2022-03-09 12:30:00,414.71,415.68,414.29,415.66,3550.0,402.7649,403.7069,402.357,403.6875,3550.0
2022-03-09 13:00:00,415.91,416.33,415.45,415.72,5330.0,403.9303,404.3382,403.4836,403.7458,5330.0
2022-03-09 13:30:00,415.76,415.78,413.45,413.86,3608.0,403.7846,403.804,401.5412,401.9394,3608.0
2022-03-09 14:00:00,414.23,414.93,413.89,414.53,3670.0,402.2987,402.9785,401.9685,402.5901,3670.0
2022-03-09 14:30:00,414.76,415.24,414.47,415.24,3132.0,402.8134,403.2796,402.5318,403.2796,3132.0
2022-03-09 15:00:00,414.99,417.42,414.83,417.13,5142.0,403.0368,405.3968,402.8814,405.1152,5142.0
2022-03-09 15:30:00,417.74,417.74,414.04,415.06,24660.0,405.7076,405.7076,402.1142,403.1048,24660.0
2022-03-10 09:30:00,412.11,414.84,406.53,411.24,6692.0,400.2398,402.8911,394.8205,399.3948,6692.0
2022-03-10 10:00:00,411.46,411.63,409.6,409.99,5341.0,399.6085,399.7736,397.8021,398.1808,5341.0
2022-03-10 10:30:00,409.07,409.24,405.25,405.37,7515.0,397.2873,397.4524,393.5774,393.6939,7515.0
2022-03-10 11:00:00,404.83,405.49,403.75,404.21,10401.0,393.1694,393.8104,392.1206,392.5673,10401.0
2022-03-10 11:30:00,404.11,404.7,402.92,404.69,5655.0,392.4702,393.0432,391.3145,393.0335,5655.0
2022-03-10 12:00:00,404.66,405.53,404.22,405.25,3159.0,393.0043,393.8493,392.577,393.5774,3159.0
2022-03-10 12:30:00,405.23,405.23,403.9,404.59,4850.0,393.5579,393.5579,392.2662,392.9364,4850.0
2022-03-10 13:00:00,404.56,406.48,404.56,405.63,5969.0,392.9072,394.7719,392.9072,393.9464,5969.0
2022-03-10 13:30:00,405.45,406.08,405.23,405.53,2723.0,393.7716,394.3834,393.5579,393.8493,2723.0
2022-03-10 14:00:00,405.38,407.15,404.98,407.04,7229.0,393.7036,395.4226,393.3151,395.3158,7229.0
2022-03-10 14:30:00,407.71,407.92,406.76,407.42,3031.0,395.9665,396.1704,395.0439,395.6848,3031.0
2022-03-10 15:00:00,406.5,407.66,405.83,406.71,4463.0,394.7913,395.9179,394.1406,394.9953,4463.0
2022-03-10 15:30:00,406.82,407.48,405.74,407.01,25185.0,395.1021,395.7431,394.0532,395.2867,25185.0
2022-03-11 09:30:00,408.92,411.35,408.92,409.52,2304.0,397.1416,399.5016,397.1416,397.7244,2304.0
2022-03-11 10:00:00,409.73,409.74,406.62,406.62,1891.0,397.9283,397.938,394.9079,394.9079,1891.0
2022-03-11 10:30:00,406.3,409.26,406.3,409.25,5134.0,394.5971,397.4718,394.5971,397.4621,5134.0
2022-03-11 11:00:00,409.11,409.88,408.64,409.39,2566.0,397.3262,398.074,396.8697,397.5981,2566.0
2022-03-11 11:30:00,408.29,408.29,406.62,407.76,1487.0,396.5298,396.5298,394.9079,396.0151,1487.0
2022-03-11 12:00:00,407.77,408.71,407.07,407.77,4300.0,396.0248,396.9377,395.3449,396.0248,4300.0
2022-03-11 12:30:00,407.88,409.11,406.9,409.11,2496.0,396.1316,397.3262,395.1798,397.3262,2496.0
2022-03-11 13:00:00,408.86,410.13,408.82,409.71,3200.0,397.0834,398.3168,397.0445,397.9089,3200.0
2022-03-11 13:30:00,409.86,411.34,409.6,409.72,4445.0,398.0546,399.4919,397.8021,397.9186,4445.0
2022-03-11 14:00:00,410.05,411.67,409.79,411.67,6100.0,398.2391,399.8124,397.9866,399.8124,6100.0
2022-03-11 14:30:00,411.73,411.73,409.7,410.58,4152.0,399.8707,399.8707,397.8992,398.7538,4152.0
2022-03-11 15:00:00,410.6,410.6,409.74,409.81,12491.0,398.7733,398.7733,397.938,398.006,12491.0
2022-03-11 15:30:00,409.36,410.02,407.56,407.58,31988.0,397.569,398.21,395.8208,395.8402,31988.0
2022-03-14 09:30:00,412.65,414.16,410.68,413.17,2411.0,400.7642,402.2307,398.8509,401.2692,2411.0
2022-03-14 10:00:00,412.69,414.05,412.39,412.46,2769.0,400.8031,402.1239,400.5117,400.5797,2769.0
2022-03-14 10:30:00,410.93,412.43,410.36,411.47,5206.0,399.0937,400.5505,398.5402,399.6182,5206.0
2022-03-14 11:00:00,411.64,411.7,409.8,410.98,5225.0,399.7833,399.8416,397.9963,399.1423,5225.0
2022-03-14 11:30:00,411.18,411.91,410.42,410.47,2546.0,399.3365,400.0455,398.5984,398.647,2546.0
2022-03-14 12:00:00,409.8,410.62,407.82,408.77,1658.0,397.9963,398.7927,396.0733,396.996,1658.0
2022-03-14 12:30:00,408.34,408.5,406.51,407.35,2249.0,396.5783,396.7337,394.8011,395.6169,2249.0
2022-03-14 13:00:00,406.88,408.41,406.88,408.41,2802.0,395.1604,396.6463,395.1604,396.6463,2802.0
2022-03-14 13:30:00,408.02,408.09,406.29,406.87,5993.0,396.2676,396.3355,394.5874,395.1507,5993.0
2022-03-14 14:00:00,406.92,407.59,405.98,406.61,3699.0,395.1992,395.85,394.2863,394.8982,3699.0
2022-03-14 14:30:00,406.18,406.35,405.1,406.18,3371.0,394.4806,394.6457,393.4317,394.4806,3371.0
2022-03-14 15:00:00,406.57,408.32,406.08,407.68,4252.0,394.8593,396.5589,394.3834,395.9374,4252.0
2022-03-14 15:30:00,407.02,408.64,406.44,408.26,16489.0,395.2964,396.8697,394.7331,396.5007,16489.0
2022-03-15 09:30:00,411.55,411.71,408.57,411.38,2581.0,399.6959,399.8513,396.8017,399.5308,2581.0
2022-03-15 10:00:00,412.14,413.59,411.14,413.22,2691.0,400.2689,401.6771,399.2977,401.3178,2691.0
2022-03-15 10:30:00,413.72,414.77,413.12,414.15,4029.0,401.8034,402.8231,401.2207,402.221,4029.0
2022-03-15 11:00:00,413.94,415.61,413.93,415.38,11410.0,402.017,403.6389,402.0073,403.4156,11410.0
2022-03-15 11:30:00,416.49,418.3,416.23,416.42,8029.0,404.4936,406.2515,404.2411,404.4256,8029.0
2022-03-15 12:00:00,416.47,416.89,415.51,416.89,7250.0,404.4742,404.8821,403.5418,404.8821,7250.0
2022-03-15 12:30:00,416.84,417.07,415.89,415.89,7684.0,404.8335,405.0569,403.9109,403.9109,7684.0
2022-03-15 13:00:00,416.29,416.62,414.14,414.69,2831.0,404.2994,404.6199,402.2113,402.7454,2831.0
2022-03-15 13:30:00,414.58,415.39,414.11,415.39,2485.0,402.6386,403.4253,402.1822,403.4253,2485.0
2022-03-15 14:00:00,414.96,415.48,413.95,415.1,6555.0,403.0077,403.5127,402.0268,403.1436,6555.0
2022-03-15 14:30:00,414.44,416.13,414.43,415.94,3279.0,402.5026,404.144,402.4929,403.9594,3279.0
2022-03-15 15:00:00,415.89,417.35,415.37,416.92,4071.0,403.9109,405.3288,403.4059,404.9112,4071.0
2022-03-15 15:30:00,417.02,417.29,415.46,415.93,26541.0,405.0083,405.2706,403.4933,403.9497,26541.0
2022-03-16 09:30:00,419.91,424.34,419.89,421.56,4663.0,407.8151,412.1175,407.7957,409.4176,4663.0
2022-03-16 10:00:00,422.04,422.79,420.07,421.02,2464.0,409.8837,410.6121,407.9705,408.8931,2464.0
2022-03-16 10:30:00,420.93,420.93,417.01,417.87,7297.0,408.8057,408.8057,404.9986,405.8339,7297.0
2022-03-16 11:00:00,419.97,419.97,418.78,419.15,2955.0,407.8734,407.8734,406.7176,407.077,2955.0
2022-03-16 11:30:00,419.29,419.81,416.98,417.02,4310.0,407.2129,407.718,404.9695,405.0083,4310.0
2022-03-16 12:00:00,416.73,417.42,415.82,416.14,7015.0,404.7267,405.3968,403.8429,404.1537,7015.0
2022-03-16 12:30:00,416.14,416.54,414.78,416.17,7172.0,404.1537,404.5422,402.8329,404.1828,7172.0
2022-03-16 13:00:00,416.03,416.47,414.51,415.05,5242.0,404.0468,404.4742,402.5706,403.0951,5242.0
2022-03-16 13:30:00,415.19,416.17,415.1,415.88,2535.0,403.231,404.1828,403.1436,403.9012,2535.0
2022-03-16 14:00:00,415.8,415.8,410.87,412.45,4541.0,403.8235,403.8235,399.0355,400.57,4541.0
2022-03-16 14:30:00,411.03,415.54,410.57,415.04,4617.0,399.1909,403.571,398.7441,403.0854,4617.0
2022-03-16 15:00:00,414.78,417.06,414.31,416.86,3233.0,402.8329,405.0472,402.3764,404.8529,3233.0
2022-03-16 15:30:00,416.74,419.78,416.29,419.78,38035.0,404.7364,407.6888,404.2994,407.6888,38035.0
2022-03-17 09:30:00,419.82,424.2,417.86,422.16,6059.0,407.7277,411.9815,405.8241,410.0003,6059.0
2022-03-17 10:00:00,422.12,423.56,419.8,420.0,12941.0,409.9614,411.36,407.7083,407.9025,12941.0
2022-03-17 10:30:00,420.22,422.49,419.71,421.86,5013.0,408.1162,410.3208,407.6209,409.7089,5013.0
2022-03-17 11:00:00,421.15,422.0,420.08,420.39,2971.0,409.0194,409.8449,407.9802,408.2813,2971.0
2022-03-17 11:30:00,420.92,421.14,420.38,421.08,3206.0,408.796,409.0097,408.2716,408.9514,3206.0
2022-03-17 12:00:00,421.35,423.08,421.05,423.02,1205.0,409.2136,410.8938,408.9223,410.8355,1205.0
2022-03-17 12:30:00,422.88,423.41,422.6,423.08,3543.0,410.6995,411.2143,410.4276,410.8938,3543.0
2022-03-17 13:00:00,423.14,424.31,422.83,424.31,1715.0,410.9521,412.0884,410.651,412.0884,1715.0
2022-03-17 13:30:00,424.24,425.95,424.0,425.94,2235.0,412.0204,413.6811,411.7873,413.6714,2235.0
2022-03-17 14:00:00,425.84,425.94,424.86,424.91,1836.0,413.5743,413.6714,412.6225,412.6711,1836.0
2022-03-17 14:30:00,424.81,425.54,424.81,425.14,5490.0,412.574,413.2829,412.574,412.8944,5490.0
2022-03-17 15:00:00,425.05,425.18,424.15,424.75,3194.0,412.807,412.9333,411.933,412.5157,3194.0
2022-03-17 15:30:00,425.01,427.59,424.88,427.02,55388.0,412.7682,415.2739,412.6419,414.7203,55388.0
2022-03-18 09:30:00,428.11,433.51,428.04,432.24,45257.0,415.7789,421.0234,415.7109,419.7899,45257.0
2022-03-18 10:00:00,433.18,434.04,431.46,433.78,25314.0,420.7029,421.5381,419.0324,421.2856,25314.0
2022-03-18 10:30:00,433.74,433.99,429.47,429.94,3624.0,421.2467,421.4895,417.0997,417.5562,3624.0
2022-03-18 11:00:00,430.22,432.25,429.74,431.6,5391.0,417.8281,419.7997,417.362,419.1684,5391.0
2022-03-18 11:30:00,431.83,433.07,430.34,430.34,6464.0,419.3918,420.596,417.9447,417.9447,6464.0
2022-03-18 12:00:00,430.85,432.32,430.84,432.31,3452.0,418.44,419.8676,418.4303,419.8579,3452.0
2022-03-18 12:30:00,432.64,433.71,432.15,433.71,3895.0,420.1784,421.2176,419.7025,421.2176,3895.0
2022-03-18 13:00:00,433.6,434.75,433.6,434.73,3418.0,421.1108,422.2276,421.1108,422.2082,3418.0
2022-03-18 13:30:00,434.96,435.43,434.54,434.64,4137.0,422.4316,422.8881,422.0237,422.1208,4137.0
2022-03-18 14:00:00,435.23,436.13,434.54,436.12,4426.0,422.6938,423.5679,422.0237,423.5582,4426.0
2022-03-18 14:30:00,436.34,436.62,435.63,436.62,4325.0,423.7718,424.0438,423.0823,424.0438,4325.0
2022-03-18 15:00:00,436.77,438.05,436.63,437.94,6874.0,424.1895,425.4326,424.0535,425.3258,6874.0
2022-03-18 15:30:00,437.95,439.98,437.95,439.15,27516.0,425.3355,427.307,425.3355,426.5009,27516.0
2022-03-21 09:30:00,439.72,442.9,438.24,439.11,9362.0,427.0545,430.1429,425.6171,426.4621,9362.0
2022-03-21 10:00:00,436.2,437.63,434.35,435.21,6494.0,423.6359,425.0247,421.8392,422.6744,6494.0
2022-03-21 10:30:00,435.24,435.41,431.4,433.65,13639.0,422.7035,422.8686,418.9741,421.1593,13639.0
2022-03-21 11:00:00,433.31,435.74,432.81,435.74,8272.0,420.8291,423.1891,420.3435,423.1891,8272.0
2022-03-21 11:30:00,435.96,437.62,435.35,437.33,5676.0,423.4028,425.015,422.8104,424.7333,5676.0
2022-03-21 12:00:00,436.69,436.79,435.27,436.21,5229.0,424.1118,424.2089,422.7327,423.6456,5229.0
2022-03-21 12:30:00,435.49,435.63,433.09,433.09,5130.0,422.9463,423.0823,420.6155,420.6155,5130.0
2022-03-21 13:00:00,433.33,434.0,432.3,433.19,7211.0,420.8485,421.4992,419.8482,420.7126,7211.0
2022-03-21 13:30:00,432.92,434.69,432.92,433.56,3394.0,420.4504,422.1694,420.4504,421.0719,3394.0
2022-03-21 14:00:00,434.14,434.45,432.3,434.23,3057.0,421.6352,421.9363,419.8482,421.7226,3057.0
2022-03-21 14:30:00,433.81,434.78,433.55,434.09,6611.0,421.3147,422.2568,421.0622,421.5867,6611.0
2022-03-21 15:00:00,434.22,436.21,434.13,436.2,6950.0,421.7129,423.6456,421.6255,423.6359,6950.0
2022-03-21 15:30:00,436.76,437.66,434.25,437.52,24704.0,424.1798,425.0538,421.742,424.9179,24704.0
2022-03-22 09:30:00,436.51,439.07,434.57,435.84,11015.0,423.937,426.4232,422.0528,423.2863,11015.0
2022-03-22 10:00:00,435.62,438.49,434.89,438.03,3525.0,423.0726,425.8599,422.3636,425.4132,3525.0
2022-03-22 10:30:00,438.05,438.06,434.69,434.69,4823.0,425.4326,425.4423,422.1694,422.1694,4823.0
2022-03-22 11:00:00,434.73,436.45,433.91,435.56,5086.0,422.2082,423.8787,421.4118,423.0143,5086.0
2022-03-22 11:30:00,435.78,435.86,435.05,435.22,4307.0,423.228,423.3057,422.519,422.6841,4307.0
2022-03-22 12:00:00,436.31,437.91,435.73,437.91,4965.0,423.7427,425.2966,423.1794,425.2966,4965.0
2022-03-22 12:30:00,437.45,437.75,436.91,437.74,4767.0,424.8499,425.1412,424.3254,425.1315,4767.0
2022-03-22 13:00:00,437.95,438.21,437.2,437.93,8717.0,425.3355,425.588,424.6071,425.3161,8717.0
2022-03-22 13:30:00,437.77,437.9,436.64,437.12,7801.0,425.1607,425.2869,424.0632,424.5294,7801.0
2022-03-22 14:00:00,436.14,437.06,435.51,436.06,9871.0,423.5776,424.4711,422.9658,423.4999,9871.0
2022-03-22 14:30:00,436.29,437.45,435.44,435.44,15261.0,423.7233,424.8499,422.8978,422.8978,15261.0
2022-03-22 15:00:00,435.34,435.88,434.82,435.14,9242.0,422.8007,423.3251,422.2956,422.6064,9242.0
2022-03-22 15:30:00,434.99,436.14,434.2,436.14,68025.0,422.4607,423.5776,421.6935,423.5776,68025.0
2022-03-23 09:30:00,436.52,436.52,429.76,431.46,12134.0,423.9467,423.9467,417.3814,419.0324,12134.0
2022-03-23 10:00:00,431.28,431.28,426.41,427.1,9585.0,418.8576,418.8576,414.1279,414.798,9585.0
2022-03-23 10:30:00,426.43,427.76,425.49,426.4,7980.0,414.1473,415.439,413.2344,414.1182,7980.0
2022-03-23 11:00:00,426.44,428.74,425.82,428.61,17180.0,414.157,416.3908,413.5549,416.2645,17180.0
2022-03-23 11:30:00,428.42,429.02,427.18,429.02,12819.0,416.08,416.6627,414.8757,416.6627,12819.0
2022-03-23 12:00:00,429.0,430.59,428.76,430.36,14714.0,416.6433,418.1875,416.4102,417.9641,14714.0
2022-03-23 12:30:00,430.32,431.33,428.71,429.53,12442.0,417.9252,418.9062,416.3616,417.158,12442.0
2022-03-23 13:00:00,429.21,429.79,426.7,426.82,19217.0,416.8472,417.4105,414.4095,414.5261,19217.0
2022-03-23 13:30:00,426.89,427.35,426.14,427.32,5271.0,414.594,415.0408,413.8656,415.0117,5271.0
2022-03-23 14:00:00,427.73,429.65,427.39,429.24,11703.0,415.4098,417.2745,415.0796,416.8764,11703.0
2022-03-23 14:30:00,429.43,430.61,428.95,428.96,10401.0,417.0609,418.2069,416.5947,416.6044,10401.0
2022-03-23 15:00:00,429.0,430.39,429.0,430.17,14742.0,416.6433,417.9932,416.6433,417.7796,14742.0
2022-03-23 15:30:00,430.0,430.68,426.56,426.89,51440.0,417.6145,418.2749,414.2735,414.594,51440.0
2022-03-24 09:30:00,432.23,439.5,422.85,425.15,43244.0,419.7802,426.8408,410.6704,412.9042,43244.0
2022-03-24 10:00:00,426.23,428.99,422.91,427.59,23654.0,413.9531,416.6336,410.7287,415.2739,23654.0
2022-03-24 10:30:00,427.55,429.06,422.57,424.57,15175.0,415.235,416.7015,410.3985,412.3409,15175.0
2022-03-24 11:00:00,423.6,424.44,420.12,423.37,12469.0,411.3988,412.2146,408.019,411.1754,12469.0
2022-03-24 11:30:00,424.25,426.55,423.62,426.3,6193.0,412.0301,414.2638,411.4182,414.021,6193.0
2022-03-24 12:00:00,426.18,427.29,421.22,422.95,20365.0,413.9045,414.9825,409.0874,410.7675,20365.0
2022-03-24 12:30:00,422.78,425.05,421.27,424.97,10808.0,410.6024,412.807,409.1359,412.7293,10808.0
2022-03-24 13:00:00,424.75,424.75,422.09,423.91,6563.0,412.5157,412.5157,409.9323,411.6999,6563.0
2022-03-24 13:30:00,423.66,423.95,420.18,420.18,8416.0,411.4571,411.7387,408.0773,408.0773,8416.0
2022-03-24 14:00:00,419.78,421.46,417.16,420.83,11385.0,407.6888,409.3204,405.1443,408.7086,11385.0
2022-03-24 14:30:00,421.12,421.53,419.51,420.63,8262.0,408.9902,409.3884,407.4266,408.5144,8262.0
2022-03-24 15:00:00,420.73,421.91,419.71,421.62,10608.0,408.6115,409.7575,407.6209,409.4758,10608.0
2022-03-24 15:30:00,421.2,421.71,418.59,419.39,54830.0,409.0679,409.5632,406.5331,407.3101,54830.0
2022-03-25 09:30:00,420.77,421.0,415.08,415.98,13860.0,408.6503,408.8737,403.1242,403.9983,13860.0
2022-03-25 10:00:00,416.78,417.37,411.11,416.02,10814.0,404.7752,405.3483,399.2686,404.0371,10814.0
2022-03-25 10:30:00,415.68,418.86,414.46,418.22,27877.0,403.7069,406.7953,402.5221,406.1738,27877.0
2022-03-25 11:00:00,417.45,417.59,414.03,414.03,7651.0,405.4259,405.5619,402.1045,402.1045,7651.0
2022-03-25 11:30:00,415.61,415.61,411.23,411.96,7956.0,403.6389,403.6389,399.3851,400.0941,7956.0
2022-03-25 12:00:00,411.9,412.7,411.68,412.14,2838.0,400.0358,400.8128,399.8221,400.2689,2838.0
2022-03-25 12:30:00,412.12,412.36,410.68,410.88,4919.0,400.2495,400.4826,398.8509,399.0452,4919.0
2022-03-25 13:00:00,411.43,412.74,410.85,411.06,27509.0,399.5793,400.8516,399.0161,399.22,27509.0
2022-03-25 13:30:00,411.06,413.89,410.81,413.75,8607.0,399.22,401.9685,398.9772,401.8325,8607.0
2022-03-25 14:00:00,413.71,416.89,413.71,415.46,6055.0,401.7937,404.8821,401.7937,403.4933,6055.0
2022-03-25 14:30:00,415.71,416.01,413.65,413.65,5401.0,403.7361,404.0274,401.7354,401.7354,5401.0
2022-03-25 15:00:00,413.7,414.33,412.76,412.99,6406.0,401.784,402.3958,400.871,401.0944,6406.0
2022-03-25 15:30:00,413.14,414.55,411.79,413.99,33830.0,401.2401,402.6095,399.929,402.0656,33830.0
2022-03-28 09:30:00,414.97,422.9,414.44,422.9,9691.0,403.0174,410.719,402.5026,410.719,9691.0
2022-03-28 10:00:00,422.12,423.52,420.81,420.93,11503.0,409.9614,411.3211,408.6892,408.8057,11503.0
2022-03-28 10:30:00,420.99,423.5,419.91,423.48,6167.0,408.864,411.3017,407.8151,411.2823,6167.0
2022-03-28 11:00:00,423.51,431.28,423.45,429.08,37964.0,411.3114,418.8576,411.2531,416.721,37964.0
2022-03-28 11:30:00,428.94,428.94,424.59,427.27,12690.0,416.585,416.585,412.3603,414.9631,12690.0
2022-03-28 12:00:00,427.87,428.42,424.98,425.02,8338.0,415.5458,416.08,412.7391,412.7779,8338.0
2022-03-28 12:30:00,425.63,426.89,425.13,425.21,9665.0,413.3703,414.594,412.8847,412.9624,9665.0
2022-03-28 13:00:00,425.07,427.47,425.07,427.17,4832.0,412.8265,415.1573,412.8265,414.866,4832.0
2022-03-28 13:30:00,427.2,428.22,427.2,427.94,3948.0,414.8951,415.8857,414.8951,415.6138,3948.0
2022-03-28 14:00:00,427.61,428.48,427.47,428.1,5120.0,415.2933,416.1382,415.1573,415.7692,5120.0
2022-03-28 14:30:00,427.99,429.56,427.5,429.56,6548.0,415.6624,417.1871,415.1865,417.1871,6548.0
2022-03-28 15:00:00,429.3,431.46,428.98,431.46,9580.0,416.9346,419.0324,416.6238,419.0324,9580.0
2022-03-28 15:30:00,431.01,432.17,430.16,431.34,48073.0,418.5954,419.722,417.7699,418.9159,48073.0
2022-03-29 09:30:00,434.31,442.42,434.31,441.6,33967.0,421.8003,429.6767,421.8003,428.8803,33967.0
2022-03-29 10:00:00,441.55,445.75,439.87,443.05,30235.0,428.8318,432.9108,427.2002,430.2886,30235.0
2022-03-29 10:30:00,442.74,443.57,440.73,443.53,25324.0,429.9875,430.7936,428.0354,430.7548,25324.0
2022-03-29 11:00:00,443.0,443.03,437.0,438.66,7801.0,430.24,430.2692,424.4128,426.025,7801.0
2022-03-29 11:30:00,438.67,438.97,437.03,437.96,6809.0,426.0347,426.3261,424.442,425.3452,6809.0
2022-03-29 12:00:00,437.29,437.29,435.42,435.53,3640.0,424.6945,424.6945,422.8783,422.9852,3640.0
2022-03-29 12:30:00,435.22,437.57,434.3,436.98,5151.0,422.6841,424.9664,421.7906,424.3934,5151.0
2022-03-29 13:00:00,437.48,438.1,436.53,437.26,6652.0,424.879,425.4812,423.9564,424.6653,6652.0
2022-03-29 13:30:00,436.81,437.65,436.39,437.32,4413.0,424.2283,425.0441,423.8204,424.7236,4413.0
2022-03-29 14:00:00,437.66,437.69,436.87,437.69,1800.0,425.0538,425.083,424.2866,425.083,1800.0
2022-03-29 14:30:00,437.69,438.23,437.11,437.11,4116.0,425.083,425.6074,424.5197,424.5197,4116.0
2022-03-29 15:00:00,436.87,437.9,436.87,437.9,4312.0,424.2866,425.2869,424.2866,425.2869,4312.0
2022-03-29 15:30:00,437.83,438.81,437.19,437.54,23232.0,425.2189,426.1707,424.5974,424.9373,23232.0
2022-03-30 09:30:00,435.24,435.84,433.56,435.63,8091.0,422.7035,423.2863,421.0719,423.0823,8091.0
2022-03-30 10:00:00,435.78,436.81,434.75,434.75,3858.0,423.228,424.2283,422.2276,422.2276,3858.0
2022-03-30 10:30:00,435.34,438.26,435.28,436.98,6174.0,422.8007,425.6365,422.7424,424.3934,6174.0
2022-03-30 11:00:00,436.83,438.96,436.83,438.88,5661.0,424.2477,426.3164,424.2477,426.2387,5661.0
2022-03-30 11:30:00,438.68,440.0,438.17,439.83,10897.0,426.0444,427.3264,425.5491,427.1613,10897.0
2022-03-30 12:00:00,439.92,441.83,439.92,441.4,22348.0,427.2487,429.1037,427.2487,428.6861,22348.0
2022-03-30 12:30:00,441.21,444.0,441.21,442.84,30483.0,428.5016,431.2112,428.5016,430.0846,30483.0
2022-03-30 13:00:00,442.66,442.7,441.44,441.61,3956.0,429.9098,429.9487,428.725,428.8901,3956.0
2022-03-30 13:30:00,441.71,441.71,439.96,439.96,3660.0,428.9872,428.9872,427.2876,427.2876,3660.0
2022-03-30 14:00:00,440.33,440.98,440.18,440.79,4670.0,427.6469,428.2782,427.5012,428.0937,4670.0
2022-03-30 14:30:00,440.73,440.85,438.91,439.04,4159.0,428.0354,428.1519,426.2678,426.3941,4159.0
2022-03-30 15:00:00,438.81,439.03,437.99,438.23,5028.0,426.1707,426.3844,425.3743,425.6074,5028.0
2022-03-30 15:30:00,438.2,440.04,437.83,440.04,22364.0,425.5783,427.3653,425.2189,427.3653,22364.0
2022-03-31 09:30:00,441.66,443.87,438.37,443.05,9584.0,428.9386,431.085,425.7434,430.2886,9584.0
2022-03-31 10:00:00,442.94,443.68,441.52,441.73,14071.0,430.1817,430.9004,428.8026,429.0066,14071.0
2022-03-31 10:30:00,441.4,443.88,441.4,442.69,7716.0,428.6861,431.0947,428.6861,429.9389,7716.0
2022-03-31 11:00:00,442.14,442.16,441.17,441.93,3527.0,429.4048,429.4242,428.4627,429.2008,3527.0
2022-03-31 11:30:00,442.09,443.2,442.09,443.02,5242.0,429.3562,430.4343,429.3562,430.2594,5242.0
2022-03-31 12:00:00,442.5,443.38,442.5,443.07,1100.0,429.7544,430.6091,429.7544,430.308,1100.0
2022-03-31 12:30:00,441.96,442.8,440.19,440.19,3890.0,429.23,430.0458,427.511,427.511,3890.0
2022-03-31 13:00:00,440.47,440.89,439.72,440.74,4349.0,427.7829,428.1908,427.0545,428.0451,4349.0
2022-03-31 13:30:00,440.94,441.16,440.1,440.39,3170.0,428.2394,428.453,427.4235,427.7052,3170.0
2022-03-31 14:00:00,440.21,440.57,438.72,439.25,2729.0,427.5304,427.88,426.0833,426.598,2729.0
2022-03-31 14:30:00,439.08,439.65,438.82,439.62,3601.0,426.4329,426.9865,426.1804,426.9574,3601.0
2022-03-31 15:00:00,439.72,440.21,438.72,439.0,7315.0,427.0545,427.5304,426.0833,426.3552,7315.0
2022-03-31 15:30:00,438.87,438.87,433.29,434.15,43156.0,426.229,426.229,420.8097,421.6449,43156.0
2022-04-01 09:30:00,435.37,435.37,430.1,432.17,19311.0,422.8298,422.8298,417.7116,419.722,19311.0
2022-04-01 10:00:00,431.43,434.25,431.43,431.97,20078.0,419.0033,421.742,419.0033,419.5277,20078.0
2022-04-01 10:30:00,431.89,432.41,428.08,428.08,23926.0,419.45,419.955,415.7498,415.7498,23926.0
2022-04-01 11:00:00,427.72,430.09,425.86,430.09,17306.0,415.4001,417.7019,413.5937,417.7019,17306.0
2022-04-01 11:30:00,430.05,430.05,427.86,428.83,7606.0,417.663,417.663,415.5361,416.4782,7606.0
2022-04-01 12:00:00,428.58,428.58,427.03,427.06,8554.0,416.2354,416.2354,414.73,414.7591,8554.0
2022-04-01 12:30:00,427.05,427.49,425.07,426.23,9854.0,414.7494,415.1768,412.8265,413.9531,9854.0
2022-04-01 13:00:00,426.22,426.46,424.69,424.71,19506.0,413.9433,414.1764,412.4574,412.4768,19506.0
2022-04-01 13:30:00,425.04,425.43,424.63,425.4,10696.0,412.7973,413.1761,412.3991,413.147,10696.0
2022-04-01 14:00:00,425.23,427.08,425.23,426.55,6843.0,412.9819,414.7786,412.9819,414.2638,6843.0
2022-04-01 14:30:00,427.49,431.52,427.48,430.89,9272.0,415.1768,419.0907,415.167,418.4788,9272.0
2022-04-01 15:00:00,431.21,431.36,428.23,428.74,5301.0,418.7896,418.9353,415.8954,416.3908,5301.0
2022-04-01 15:30:00,428.04,429.2,426.65,428.74,23064.0,415.7109,416.8375,414.361,416.3908,23064.0
2022-04-04 09:30:00,429.11,435.28,429.11,433.51,10099.0,416.7501,422.7424,416.7501,421.0234,10099.0
2022-04-04 10:00:00,433.54,434.72,431.5,434.59,12025.0,421.0525,422.1985,419.0713,422.0723,12025.0
2022-04-04 10:30:00,434.42,435.58,430.49,430.49,11688.0,421.9072,423.0337,418.0903,418.0903,11688.0
2022-04-04 11:00:00,431.26,433.59,431.26,433.03,4543.0,418.8382,421.1011,418.8382,420.5572,4543.0
2022-04-04 11:30:00,432.94,433.12,432.41,433.05,3582.0,420.4698,420.6446,419.955,420.5766,3582.0
2022-04-04 12:00:00,433.0,434.15,432.73,433.4,22487.0,420.5281,421.6449,420.2658,420.9165,22487.0
2022-04-04 12:30:00,433.49,433.49,431.69,431.69,2499.0,421.0039,421.0039,419.2558,419.2558,2499.0
2022-04-04 13:00:00,431.83,435.53,431.81,433.79,12894.0,419.3918,422.9852,419.3723,421.2953,12894.0
2022-04-04 13:30:00,433.89,434.61,432.96,433.14,5723.0,421.3924,422.0917,420.4892,420.664,5723.0
2022-04-04 14:00:00,433.16,434.27,432.05,433.69,11176.0,420.6834,421.7615,419.6054,421.1982,11176.0
2022-04-04 14:30:00,433.54,434.64,433.3,434.08,7787.0,421.0525,422.1208,420.8194,421.5769,7787.0
2022-04-04 15:00:00,434.19,434.78,433.16,434.66,18590.0,421.6838,422.2568,420.6834,422.1402,18590.0
2022-04-04 15:30:00,434.78,435.11,432.63,433.08,60118.0,422.2568,422.5773,420.1687,420.6057,60118.0
2022-04-05 09:30:00,430.84,432.72,426.94,427.89,17819.0,418.4303,420.2561,414.6426,415.5652,17819.0
2022-04-05 10:00:00,427.77,429.86,425.59,429.86,12015.0,415.4487,417.4785,413.3315,417.4785,12015.0
2022-04-05 10:30:00,430.16,432.56,430.16,431.62,7234.0,417.7699,420.1007,417.7699,419.1878,7234.0
2022-04-05 11:00:00,432.04,435.39,431.0,434.34,65408.0,419.5957,422.8492,418.5857,421.8295,65408.0
2022-04-05 11:30:00,434.55,434.55,431.99,433.43,8461.0,422.0334,422.0334,419.5471,420.9457,8461.0
2022-04-05 12:00:00,433.12,434.53,432.23,434.11,17432.0,420.6446,422.014,419.7802,421.6061,17432.0
2022-04-05 12:30:00,433.68,435.77,433.62,435.73,9538.0,421.1885,423.2183,421.1302,423.1794,9538.0
2022-04-05 13:00:00,435.71,439.94,435.69,439.13,4565.0,423.16,427.2682,423.1406,426.4815,4565.0
2022-04-05 13:30:00,439.5,440.56,439.47,439.66,6057.0,426.8408,427.8703,426.8117,426.9962,6057.0
2022-04-05 14:00:00,439.23,441.21,438.67,440.38,4717.0,426.5786,428.5016,426.0347,427.6955,4717.0
2022-04-05 14:30:00,440.32,441.87,439.89,441.71,10541.0,427.6372,429.1426,427.2196,428.9872,10541.0
2022-04-05 15:00:00,442.05,442.31,441.13,441.49,11003.0,429.3174,429.5699,428.4239,428.7735,11003.0
2022-04-05 15:30:00,441.25,441.37,439.7,440.78,31974.0,428.5404,428.657,427.0351,428.084,31974.0
2022-04-06 09:30:00,440.0,445.89,439.77,445.75,11220.0,427.3264,433.0468,427.1031,432.9108,11220.0
2022-04-06 10:00:00,444.65,448.59,444.01,447.18,15661.0,431.8425,435.669,431.2209,434.2996,15661.0
2022-04-06 10:30:00,445.85,446.39,442.22,442.64,8210.0,433.0079,433.5324,429.4825,429.8904,8210.0
2022-04-06 11:00:00,441.86,444.08,440.95,444.08,8135.0,429.1329,431.2889,428.2491,431.2889,8135.0
2022-04-06 11:30:00,444.11,445.02,443.3,444.02,5740.0,431.318,432.2018,430.5314,431.2306,5740.0
2022-04-06 12:00:00,444.05,444.32,441.28,441.28,8423.0,431.2598,431.522,428.5696,428.5696,8423.0
2022-04-06 12:30:00,441.43,443.08,440.38,440.68,24624.0,428.7152,430.3177,427.6955,427.9868,24624.0
2022-04-06 13:00:00,440.93,445.37,440.93,443.88,10727.0,428.2296,432.5418,428.2296,431.0947,10727.0
2022-04-06 13:30:00,444.12,444.36,441.72,441.73,7357.0,431.3278,431.5608,428.9969,429.0066,7357.0
2022-04-06 14:00:00,441.25,443.79,441.25,443.37,8622.0,428.5404,431.0073,428.5404,430.5994,8622.0
2022-04-06 14:30:00,443.03,444.24,441.9,443.28,5505.0,430.2692,431.4443,429.1717,430.512,5505.0
2022-04-06 15:00:00,443.33,443.51,440.99,441.46,5836.0,430.5605,430.7353,428.2879,428.7444,5836.0
2022-04-06 15:30:00,441.35,443.49,441.05,442.58,20782.0,428.6375,430.7159,428.3462,429.8321,20782.0
2022-04-07 09:30:00,441.54,444.25,440.89,443.89,4272.0,428.8221,431.454,428.1908,431.1044,4272.0
2022-04-07 10:00:00,444.66,446.67,444.19,445.02,6810.0,431.8522,433.8043,431.3957,432.2018,6810.0
2022-04-07 10:30:00,445.01,447.24,444.12,446.63,10005.0,432.1921,434.3579,431.3278,433.7655,10005.0
2022-04-07 11:00:00,446.81,446.98,443.26,443.27,7817.0,433.9403,434.1054,430.4925,430.5022,7817.0
2022-04-07 11:30:00,443.25,444.34,443.22,443.25,6609.0,430.4828,431.5414,430.4537,430.4828,6609.0
2022-04-07 12:00:00,443.18,443.26,442.45,442.45,4440.0,430.4148,430.4925,429.7059,429.7059,4440.0
2022-04-07 12:30:00,442.33,446.42,442.33,445.77,16291.0,429.5893,433.5615,429.5893,432.9302,16291.0
2022-04-07 13:00:00,445.66,446.36,443.18,443.23,13252.0,432.8234,433.5032,430.4148,430.4634,13252.0
2022-04-07 13:30:00,443.08,443.08,440.81,441.75,9552.0,430.3177,430.3177,428.1131,429.026,9552.0
2022-04-07 14:00:00,442.15,442.91,440.42,440.72,9750.0,429.4145,430.1526,427.7343,428.0257,9750.0
2022-04-07 14:30:00,440.97,444.52,440.97,444.52,12853.0,428.2685,431.7162,428.2685,431.7162,12853.0
2022-04-07 15:00:00,444.26,446.23,444.26,445.92,9988.0,431.4637,433.377,431.4637,433.0759,9988.0
2022-04-07 15:30:00,445.98,447.25,444.55,444.86,38990.0,433.1342,434.3676,431.7454,432.0464,38990.0
2022-04-08 09:30:00,444.56,444.56,438.78,441.43,27707.0,431.7551,431.7551,426.1416,428.7152,27707.0
2022-04-08 10:00:00,440.9,441.9,437.67,438.11,10295.0,428.2005,429.1717,425.0635,425.4909,10295.0
2022-04-08 10:30:00,438.19,442.3,438.19,442.3,6007.0,425.5686,429.5602,425.5686,429.5602,6007.0
2022-04-08 11:00:00,443.21,443.39,441.72,441.89,1835.0,430.444,430.6188,428.9969,429.162,1835.0
2022-04-08 11:30:00,442.35,442.35,441.08,442.22,9118.0,429.6087,429.6087,428.3753,429.4825,9118.0
2022-04-08 12:00:00,441.94,442.11,440.31,441.95,10271.0,429.2105,429.3757,427.6275,429.2203,10271.0
2022-04-08 12:30:00,442.28,442.28,440.11,442.0,20131.0,429.5408,429.5408,427.4333,429.2688,20131.0
2022-04-08 13:00:00,442.27,443.82,442.22,442.78,13099.0,429.531,431.0364,429.4825,430.0264,13099.0
2022-04-08 13:30:00,442.87,445.51,441.92,445.51,10638.0,430.1138,432.6777,429.1911,432.6777,10638.0
2022-04-08 14:00:00,445.05,445.8,444.07,444.6,5786.0,432.231,432.9594,431.2792,431.7939,5786.0
2022-04-08 14:30:00,444.44,445.06,443.91,444.27,3917.0,431.6385,432.2407,431.1238,431.4734,3917.0
2022-04-08 15:00:00,444.69,444.69,443.29,444.07,5266.0,431.8813,431.8813,430.5217,431.2792,5266.0
2022-04-08 15:30:00,444.11,444.46,441.04,442.37,60593.0,431.318,431.658,428.3365,429.6282,60593.0
2022-04-11 09:30:00,439.19,441.33,438.08,438.08,11131.0,426.5398,428.6181,425.4617,425.4617,11131.0
2022-04-11 10:00:00,436.6,436.6,432.06,432.23,3757.0,424.0244,424.0244,419.6151,419.7802,3757.0
2022-04-11 10:30:00,431.88,434.23,430.34,433.79,4678.0,419.4403,421.7226,417.9447,421.2953,4678.0
2022-04-11 11:00:00,433.93,434.41,432.24,433.06,2123.0,421.4313,421.8974,419.7899,420.5863,2123.0
2022-04-11 11:30:00,433.3,434.39,432.32,432.32,4173.0,420.8194,421.878,419.8676,419.8676,4173.0
2022-04-11 12:00:00,432.73,433.82,432.56,433.82,3010.0,420.2658,421.3244,420.1007,421.3244,3010.0
2022-04-11 12:30:00,433.94,434.41,433.01,434.22,3939.0,421.441,421.8974,420.5378,421.7129,3939.0
2022-04-11 13:00:00,434.04,434.46,433.34,433.34,2965.0,421.5381,421.946,420.8583,420.8583,2965.0
2022-04-11 13:30:00,433.59,436.35,433.5,436.35,2337.0,421.1011,423.7816,421.0137,423.7816,2337.0
2022-04-11 14:00:00,435.96,436.68,434.86,435.57,3538.0,423.4028,424.1021,422.3345,423.024,3538.0
2022-04-11 14:30:00,435.02,436.64,435.02,436.15,4481.0,422.4899,424.0632,422.4899,423.5873,4481.0
2022-04-11 15:00:00,436.18,436.18,433.87,433.87,2768.0,423.6165,423.6165,421.373,421.373,2768.0
2022-04-11 15:30:00,433.49,433.61,431.78,432.11,15690.0,421.0039,421.1205,419.3432,419.6637,15690.0
2022-04-12 09:30:00,432.42,437.41,430.32,436.71,7997.0,419.9648,424.811,417.9252,424.1312,7997.0
2022-04-12 10:00:00,437.15,438.48,436.41,436.92,5329.0,424.5585,425.8502,423.8398,424.3351,5329.0
2022-04-12 10:30:00,436.98,437.16,435.47,435.87,5294.0,424.3934,424.5682,422.9269,423.3154,5294.0
2022-04-12 11:00:00,435.67,436.19,434.12,435.26,8217.0,423.1211,423.6262,421.6158,422.723,8217.0
2022-04-12 11:30:00,435.36,435.48,433.95,433.95,3510.0,422.8201,422.9366,421.4507,421.4507,3510.0
2022-04-12 12:00:00,434.07,434.07,432.29,432.29,4762.0,421.5672,421.5672,419.8385,419.8385,4762.0
2022-04-12 12:30:00,432.04,432.37,431.56,431.56,3232.0,419.5957,419.9162,419.1295,419.1295,3232.0
2022-04-12 13:00:00,432.16,432.16,430.93,431.55,3249.0,419.7122,419.7122,418.5177,419.1198,3249.0
2022-04-12 13:30:00,431.48,432.05,429.4,429.41,3850.0,419.0518,419.6054,417.0317,417.0415,3850.0
2022-04-12 14:00:00,429.15,429.81,428.01,428.11,4522.0,416.7889,417.4299,415.6818,415.7789,4522.0
2022-04-12 14:30:00,428.29,428.68,426.65,426.97,15615.0,415.9537,416.3325,414.361,414.6717,15615.0
2022-04-12 15:00:00,427.01,427.01,424.49,425.98,10758.0,414.7106,414.7106,412.2632,413.7103,10758.0
2022-04-12 15:30:00,425.92,426.4,424.23,425.6,38596.0,413.652,414.1182,412.0107,413.3412,38596.0
2022-04-13 09:30:00,425.38,426.65,423.03,424.24,24563.0,413.1275,414.361,410.8452,412.0204,24563.0
2022-04-13 10:00:00,424.15,424.16,420.0,420.42,19005.0,411.933,411.9427,407.9025,408.3104,19005.0
2022-04-13 10:30:00,420.47,422.63,420.19,422.63,5698.0,408.359,410.4567,408.087,410.4567,5698.0
2022-04-13 11:00:00,423.02,424.65,422.94,424.65,4446.0,410.8355,412.4186,410.7578,412.4186,4446.0
2022-04-13 11:30:00,424.24,424.43,423.26,423.83,2882.0,412.0204,412.2049,411.0686,411.6222,2882.0
2022-04-13 12:00:00,424.15,425.61,423.86,425.06,5475.0,411.933,413.3509,411.6513,412.8168,5475.0
2022-04-13 12:30:00,425.66,426.5,425.64,426.19,1656.0,413.3995,414.2153,413.38,413.9142,1656.0
2022-04-13 13:00:00,426.43,427.63,426.37,426.37,986.0,414.1473,415.3127,414.089,414.089,986.0
2022-04-13 13:30:00,426.45,426.95,426.17,426.17,2433.0,414.1667,414.6523,413.8948,413.8948,2433.0
2022-04-13 14:00:00,426.62,427.91,426.01,426.11,6943.0,414.3318,415.5847,413.7394,413.8365,6943.0
2022-04-13 14:30:00,426.2,428.11,426.2,427.47,4907.0,413.9239,415.7789,413.9239,415.1573,4907.0
2022-04-13 15:00:00,427.05,427.86,427.05,427.78,8109.0,414.7494,415.5361,414.7494,415.4584,8109.0
2022-04-13 15:30:00,427.93,428.52,427.05,427.36,13112.0,415.6041,416.1771,414.7494,415.0505,13112.0
2022-04-14 09:30:00,425.81,430.17,425.27,425.27,8654.0,413.5452,417.7796,413.0207,413.0207,8654.0
2022-04-14 10:00:00,424.89,424.89,421.19,421.81,2845.0,412.6516,412.6516,409.0582,409.6604,2845.0
2022-04-14 10:30:00,421.72,424.23,421.72,424.23,2604.0,409.573,412.0107,409.573,412.0107,2604.0
2022-04-14 11:00:00,424.64,425.57,424.3,424.96,2119.0,412.4089,413.3121,412.0786,412.7196,2119.0
2022-04-14 11:30:00,425.32,425.32,423.61,423.91,928.0,413.0693,413.0693,411.4085,411.6999,928.0
2022-04-14 12:00:00,423.94,423.94,421.85,422.13,2657.0,411.729,411.729,409.6992,409.9711,2657.0
2022-04-14 12:30:00,422.13,422.13,421.09,421.7,1440.0,409.9711,409.9711,408.9611,409.5535,1440.0
2022-04-14 13:00:00,422.18,422.76,421.47,421.62,1320.0,410.0197,410.583,409.3302,409.4758,1320.0
2022-04-14 13:30:00,422.08,422.75,422.01,422.75,1600.0,409.9226,410.5733,409.8546,410.5733,1600.0
2022-04-14 14:00:00,422.92,423.31,422.79,422.99,2494.0,410.7384,411.1172,410.6121,410.8064,2494.0
2022-04-14 14:30:00,422.4,422.43,421.55,421.6,2393.0,410.2334,410.2625,409.4079,409.4564,2393.0
2022-04-14 15:00:00,421.47,421.48,420.35,420.52,3014.0,409.3302,409.3399,408.2424,408.4075,3014.0
2022-04-14 15:30:00,420.32,421.05,420.02,420.34,27589.0,408.2133,408.9223,407.9219,408.2327,27589.0
2022-04-18 09:30:00,420.19,422.26,420.19,421.41,6467.0,408.087,410.0974,408.087,409.2719,6467.0
2022-04-18 10:00:00,420.35,424.03,419.78,423.52,13081.0,408.2424,411.8164,407.6888,411.3211,13081.0
2022-04-18 10:30:00,423.12,424.92,423.0,424.06,4889.0,410.9326,412.6808,410.8161,411.8456,4889.0
2022-04-18 11:00:00,423.76,423.85,421.99,422.19,3606.0,411.5542,411.6416,409.8352,410.0294,3606.0
2022-04-18 11:30:00,422.46,423.69,422.22,422.92,4390.0,410.2916,411.4862,410.0586,410.7384,4390.0
2022-04-18 12:00:00,423.38,423.38,422.04,422.51,2634.0,411.1851,411.1851,409.8837,410.3402,2634.0
2022-04-18 12:30:00,422.5,422.54,421.83,422.46,4015.0,410.3305,410.3693,409.6798,410.2916,4015.0
2022-04-18 13:00:00,421.91,422.95,421.62,422.24,1902.0,409.7575,410.7675,409.4758,410.078,1902.0
2022-04-18 13:30:00,422.22,424.27,422.22,423.96,3707.0,410.0586,412.0495,410.0586,411.7484,3707.0
2022-04-18 14:00:00,423.53,424.43,423.35,423.75,4601.0,411.3308,412.2049,411.156,411.5445,4601.0
2022-04-18 14:30:00,422.97,423.79,422.72,423.06,3287.0,410.787,411.5833,410.5442,410.8744,3287.0
2022-04-18 15:00:00,422.71,422.71,421.22,421.43,9354.0,410.5344,410.5344,409.0874,409.2913,9354.0
2022-04-18 15:30:00,421.17,422.46,420.01,422.45,29667.0,409.0388,410.2916,407.9122,410.2819,29667.0
2022-04-19 09:30:00,422.15,425.7,422.15,425.7,2907.0,409.9906,413.4383,409.9906,413.4383,2907.0
2022-04-19 10:00:00,425.75,427.6,425.75,427.6,1732.0,413.4869,415.2836,413.4869,415.2836,1732.0
2022-04-19 10:30:00,428.14,429.03,427.7,427.87,2983.0,415.808,416.6724,415.3807,415.5458,2983.0
2022-04-19 11:00:00,428.1,429.15,427.82,429.15,2942.0,415.7692,416.7889,415.4973,416.7889,2942.0
2022-04-19 11:30:00,429.57,430.53,428.73,429.44,3884.0,417.1968,418.1292,416.381,417.0706,3884.0
2022-04-19 12:00:00,429.48,429.53,428.28,428.28,5413.0,417.1094,417.158,415.944,415.944,5413.0
2022-04-19 12:30:00,428.05,429.97,428.05,429.56,2700.0,415.7206,417.5853,415.7206,417.1871,2700.0
2022-04-19 13:00:00,429.77,431.26,429.57,430.5,12521.0,417.3911,418.8382,417.1968,418.1001,12521.0
2022-04-19 13:30:00,430.67,431.5,430.57,431.26,7577.0,418.2652,419.0713,418.168,418.8382,7577.0
2022-04-19 14:00:00,431.14,431.14,430.32,430.5,4668.0,418.7216,418.7216,417.9252,418.1001,4668.0
2022-04-19 14:30:00,430.89,431.5,430.59,431.5,3911.0,418.4788,419.0713,418.1875,419.0713,3911.0
2022-04-19 15:00:00,431.45,432.55,430.81,432.54,6504.0,419.0227,420.091,418.4011,420.0813,6504.0
2022-04-19 15:30:00,432.52,434.56,432.26,434.56,31022.0,420.0619,422.0431,419.8094,422.0431,31022.0
2022-04-20 09:30:00,436.95,438.44,435.87,437.27,4374.0,424.3643,425.8114,423.3154,424.6751,4374.0
2022-04-20 10:00:00,437.82,439.04,436.0,439.04,4889.0,425.2092,426.3941,423.4416,426.3941,4889.0
2022-04-20 10:30:00,438.84,440.85,438.56,440.55,4921.0,426.1998,428.1519,425.9279,427.8606,4921.0
2022-04-20 11:00:00,439.92,440.22,437.84,440.18,27511.0,427.2487,427.5401,425.2286,427.5012,27511.0
2022-04-20 11:30:00,440.09,441.23,439.82,440.79,7844.0,427.4138,428.521,427.1516,428.0937,7844.0
2022-04-20 12:00:00,440.92,442.74,440.67,442.74,5964.0,428.2199,429.9875,427.9771,429.9875,5964.0
2022-04-20 12:30:00,443.4,443.54,442.65,443.15,3113.0,430.6285,430.7645,429.9001,430.3857,3113.0
2022-04-20 13:00:00,442.67,444.07,442.67,443.14,4491.0,429.9195,431.2792,429.9195,430.376,4491.0
2022-04-20 13:30:00,443.21,444.21,443.0,443.76,7094.0,430.444,431.4152,430.24,430.9781,7094.0
2022-04-20 14:00:00,444.18,444.52,442.78,442.88,4467.0,431.386,431.7162,430.0264,430.1235,4467.0
2022-04-20 14:30:00,443.2,443.2,441.68,441.85,8892.0,430.4343,430.4343,428.958,429.1231,8892.0
2022-04-20 15:00:00,441.69,443.59,441.69,443.06,9495.0,428.9677,430.813,428.9677,430.2983,9495.0
2022-04-20 15:30:00,443.27,444.19,441.97,443.43,42916.0,430.5022,431.3957,429.2397,430.6576,42916.0
2022-04-21 09:30:00,444.55,445.76,444.55,444.91,4136.0,431.7454,432.9205,431.7454,432.095,4136.0
2022-04-21 10:00:00,444.74,444.74,442.58,442.59,2516.0,431.9299,431.9299,429.8321,429.8418,2516.0
2022-04-21 10:30:00,442.72,444.61,442.28,442.29,10942.0,429.9681,431.8036,429.5408,429.5505,10942.0
2022-04-21 11:00:00,442.49,443.34,442.15,442.68,4466.0,429.7447,430.5702,429.4145,429.9292,4466.0
2022-04-21 11:30:00,442.27,442.75,441.94,442.22,5207.0,429.531,429.9972,429.2105,429.4825,5207.0
2022-04-21 12:00:00,441.29,441.29,438.62,440.02,5402.0,428.5793,428.5793,425.9862,427.3459,5402.0
2022-04-21 12:30:00,439.5,440.89,439.3,439.37,4345.0,426.8408,428.1908,426.6466,426.7146,4345.0
2022-04-21 13:00:00,439.34,440.15,438.75,440.15,5574.0,426.6854,427.4721,426.1124,427.4721,5574.0
2022-04-21 13:30:00,439.57,440.81,439.34,439.75,4760.0,426.9088,428.1131,426.6854,427.0836,4760.0
2022-04-21 14:00:00,439.84,440.2,438.61,440.04,6443.0,427.171,427.5207,425.9765,427.3653,6443.0
2022-04-21 14:30:00,439.62,440.58,438.6,439.06,7581.0,426.9574,427.8897,425.9668,426.4135,7581.0
2022-04-21 15:00:00,438.93,439.49,437.84,439.49,11606.0,426.2872,426.8311,425.2286,426.8311,11606.0
2022-04-21 15:30:00,439.41,439.41,436.98,438.25,36443.0,426.7534,426.7534,424.3934,425.6268,36443.0
2022-04-22 09:30:00,437.71,439.07,433.2,433.61,11385.0,425.1024,426.4232,420.7223,421.1205,11385.0
2022-04-22 10:00:00,433.9,434.66,433.31,433.48,3994.0,421.4021,422.1402,420.8291,420.9942,3994.0
2022-04-22 10:30:00,433.44,434.05,432.14,433.09,7943.0,420.9554,421.5478,419.6928,420.6155,7943.0
2022-04-22 11:00:00,432.98,434.2,432.52,433.43,9120.0,420.5086,421.6935,420.0619,420.9457,9120.0
2022-04-22 11:30:00,433.65,434.8,432.92,433.0,8639.0,421.1593,422.2762,420.4504,420.5281,8639.0
2022-04-22 12:00:00,433.06,433.06,431.2,432.47,5067.0,420.5863,420.5863,418.7799,420.0133,5067.0
2022-04-22 12:30:00,432.71,434.04,432.59,432.59,9719.0,420.2464,421.5381,420.1299,420.1299,9719.0
2022-04-22 13:00:00,432.68,433.51,431.58,433.23,8324.0,420.2173,421.0234,419.149,420.7514,8324.0
2022-04-22 13:30:00,433.1,433.3,432.73,432.93,9036.0,420.6252,420.8194,420.2658,420.4601,9036.0
2022-04-22 14:00:00,432.74,432.83,431.38,431.83,7012.0,420.2755,420.3629,418.9547,419.3918,7012.0
2022-04-22 14:30:00,430.45,431.76,430.03,431.34,15014.0,418.0515,419.3238,417.6436,418.9159,15014.0
2022-04-22 15:00:00,431.5,433.38,430.54,431.54,14172.0,419.0713,420.8971,418.1389,419.1101,14172.0
2022-04-22 15:30:00,431.55,432.96,427.06,427.53,38331.0,419.1198,420.4892,414.7591,415.2156,38331.0
2022-04-25 09:30:00,425.49,427.88,424.46,424.79,13146.0,413.2344,415.5555,412.234,412.5545,13146.0
2022-04-25 10:00:00,424.29,425.31,423.11,424.14,5141.0,412.0689,413.0596,410.9229,411.9233,5141.0
2022-04-25 10:30:00,423.93,424.72,421.86,421.86,7228.0,411.7193,412.4865,409.7089,409.7089,7228.0
2022-04-25 11:00:00,421.74,422.08,420.1,421.05,3149.0,409.5924,409.9226,407.9996,408.9223,3149.0
2022-04-25 11:30:00,420.41,420.81,417.3,418.94,6849.0,408.3007,408.6892,405.2803,406.873,6849.0
2022-04-25 12:00:00,418.46,420.97,418.46,420.97,2923.0,406.4069,408.8446,406.4069,408.8446,2923.0
2022-04-25 12:30:00,420.65,422.19,420.42,421.18,5281.0,408.5338,410.0294,408.3104,409.0485,5281.0
2022-04-25 13:00:00,421.13,423.8,420.58,422.97,4062.0,409.0,411.593,408.4658,410.787,4062.0
2022-04-25 13:30:00,423.87,424.06,422.03,423.63,7821.0,411.661,411.8456,409.874,411.4279,7821.0
2022-04-25 14:00:00,423.11,425.96,422.64,425.96,1730.0,410.9229,413.6908,410.4665,413.6908,1730.0
2022-04-25 14:30:00,426.23,426.7,425.26,425.81,2873.0,413.9531,414.4095,413.011,413.5452,2873.0
2022-04-25 15:00:00,425.5,428.92,424.73,428.15,5779.0,413.2441,416.5656,412.4963,415.8177,5779.0
2022-04-25 15:30:00,428.31,429.26,427.26,429.26,30986.0,415.9731,416.8958,414.9534,416.8958,30986.0
2022-04-26 09:30:00,427.42,430.06,424.44,426.7,6475.0,415.1088,417.6727,412.2146,414.4095,6475.0
2022-04-26 10:00:00,424.54,424.54,420.82,421.62,2453.0,412.3117,412.3117,408.6989,409.4758,2453.0
2022-04-26 10:30:00,421.72,421.72,420.57,421.06,1611.0,409.573,409.573,408.4561,408.932,1611.0
2022-04-26 11:00:00,419.71,420.04,419.03,419.15,5139.0,407.6209,407.9413,406.9604,407.077,5139.0
2022-04-26 11:30:00,418.62,418.88,416.41,417.76,5257.0,406.5622,406.8148,404.4159,405.727,5257.0
2022-04-26 12:00:00,417.96,419.28,417.34,418.48,4708.0,405.9213,407.2032,405.3191,406.4263,4708.0
2022-04-26 12:30:00,417.75,421.31,417.31,421.27,16717.0,405.7173,409.1748,405.29,409.1359,16717.0
2022-04-26 13:00:00,421.16,421.16,419.32,419.38,13816.0,409.0291,409.0291,407.2421,407.3004,13816.0
2022-04-26 13:30:00,418.97,419.36,417.79,417.98,3503.0,406.9022,407.2809,405.7562,405.9407,3503.0
2022-04-26 14:00:00,418.01,419.8,418.0,419.8,2400.0,405.9698,407.7083,405.9601,407.7083,2400.0
2022-04-26 14:30:00,419.66,422.54,419.04,422.54,9205.0,407.5723,410.3693,406.9702,410.3693,9205.0
2022-04-26 15:00:00,422.4,422.55,418.47,418.47,11334.0,410.2334,410.379,406.4166,406.4166,11334.0
2022-04-26 15:30:00,418.24,419.05,416.56,416.56,34276.0,406.1932,406.9799,404.5616,404.5616,34276.0
2022-04-27 09:30:00,418.02,426.54,418.02,425.25,5140.0,405.9795,414.2541,405.9795,413.0013,5140.0
2022-04-27 10:00:00,425.45,425.45,418.09,419.64,6348.0,413.1955,413.1955,406.0475,407.5529,6348.0
2022-04-27 10:30:00,419.69,422.44,418.78,420.32,6179.0,407.6014,410.2722,406.7176,408.2133,6179.0
2022-04-27 11:00:00,420.26,421.48,419.57,420.4,15257.0,408.155,409.3399,407.4849,408.291,15257.0
2022-04-27 11:30:00,420.29,422.21,420.29,420.85,4478.0,408.1841,410.0488,408.1841,408.728,4478.0
2022-04-27 12:00:00,420.85,422.89,420.35,422.62,6906.0,408.728,410.7093,408.2424,410.447,6906.0
2022-04-27 12:30:00,422.65,422.75,421.49,421.64,5002.0,410.4762,410.5733,409.3496,409.4953,5002.0
2022-04-27 13:00:00,421.21,421.41,419.5,420.58,5828.0,409.0776,409.2719,407.4169,408.4658,5828.0
2022-04-27 13:30:00,421.0,421.49,419.67,421.41,4089.0,408.8737,409.3496,407.582,409.2719,4089.0
2022-04-27 14:00:00,421.19,421.44,419.88,419.93,2964.0,409.0582,409.301,407.786,407.8345,2964.0
2022-04-27 14:30:00,419.94,421.13,419.47,420.02,5750.0,407.8442,409.0,407.3878,407.9219,5750.0
2022-04-27 15:00:00,419.88,419.89,418.45,419.03,4409.0,407.786,407.7957,406.3971,406.9604,4409.0
2022-04-27 15:30:00,418.87,419.35,416.36,416.51,21279.0,406.805,407.2712,404.3673,404.513,21279.0
2022-04-28 09:30:00,419.59,422.62,417.48,420.84,3394.0,407.5043,410.447,405.4551,408.7183,3394.0
2022-04-28 10:00:00,420.2,420.2,414.67,414.74,7578.0,408.0967,408.0967,402.726,402.794,7578.0
2022-04-28 10:30:00,414.39,415.12,412.98,415.12,7358.0,402.4541,403.1631,401.0847,403.1631,7358.0
2022-04-28 11:00:00,415.7,416.99,415.53,416.65,3062.0,403.7264,404.9792,403.5613,404.649,3062.0
2022-04-28 11:30:00,416.78,417.32,415.19,415.5,4586.0,404.7752,405.2997,403.231,403.5321,4586.0
2022-04-28 12:00:00,416.3,417.82,415.2,417.82,2451.0,404.3091,405.7853,403.2408,405.7853,2451.0
2022-04-28 12:30:00,417.77,420.27,417.77,418.97,4363.0,405.7367,408.1647,405.7367,406.9022,4363.0
2022-04-28 13:00:00,419.43,421.84,419.06,420.23,5258.0,407.3489,409.6895,406.9896,408.1259,5258.0
2022-04-28 13:30:00,420.32,420.88,418.61,419.06,3651.0,408.2133,408.7572,406.5525,406.9896,3651.0
2022-04-28 14:00:00,419.14,419.76,418.64,418.91,3149.0,407.0673,407.6694,406.5817,406.8439,3149.0
2022-04-28 14:30:00,419.07,420.32,418.65,420.3,3073.0,406.9993,408.2133,406.5914,408.1939,3073.0
2022-04-28 15:00:00,420.31,420.88,419.74,419.74,4160.0,408.2036,408.7572,407.65,407.65,4160.0
2022-04-28 15:30:00,419.4,419.94,417.63,419.38,39706.0,407.3198,407.8442,405.6008,407.3004,39706.0
2022-04-29 09:30:00,416.24,417.27,414.39,415.93,4839.0,404.2508,405.2511,402.4541,403.9497,4839.0
2022-04-29 10:00:00,415.75,415.94,411.2,411.2,2439.0,403.7749,403.9594,399.356,399.356,2439.0
2022-04-29 10:30:00,410.99,413.5,410.69,413.33,4535.0,399.152,401.5897,398.8607,401.4246,4535.0
2022-04-29 11:00:00,412.94,413.63,412.56,413.48,3600.0,401.0459,401.716,400.6768,401.5703,3600.0
2022-04-29 11:30:00,413.74,414.5,413.23,413.47,5414.0,401.8228,402.5609,401.3275,401.5606,5414.0
2022-04-29 12:00:00,413.06,413.23,412.2,412.38,3111.0,401.1624,401.3275,400.3272,400.502,3111.0
2022-04-29 12:30:00,412.52,412.52,411.06,411.06,1777.0,400.6379,400.6379,399.22,399.22,1777.0
2022-04-29 13:00:00,411.34,412.88,411.06,412.88,2915.0,399.4919,400.9876,399.22,400.9876,2915.0
2022-04-29 13:30:00,412.55,412.85,410.82,411.05,3378.0,400.6671,400.9584,398.9869,399.2103,3378.0
2022-04-29 14:00:00,410.81,410.94,409.4,409.54,7958.0,398.9772,399.1035,397.6078,397.7438,7958.0
2022-04-29 14:30:00,409.46,409.69,408.1,408.42,9072.0,397.6661,397.8895,396.3453,396.656,9072.0
2022-04-29 15:00:00,408.42,408.5,407.24,407.37,3106.0,396.656,396.7337,395.51,395.6363,3106.0
2022-04-29 15:30:00,406.84,408.07,402.84,403.48,32329.0,395.1216,396.3161,391.2368,391.8583,32329.0
2022-05-02 09:30:00,404.37,404.37,400.02,403.21,12441.0,392.7227,392.7227,388.498,391.5961,12441.0
2022-05-02 10:00:00,402.55,403.66,400.62,403.66,4665.0,390.9551,392.0331,389.0807,392.0331,4665.0
2022-05-02 10:30:00,404.6,404.6,400.13,400.67,7962.0,392.9461,392.9461,388.6048,389.1293,7962.0
2022-05-02 11:00:00,400.65,400.65,394.83,395.79,11823.0,389.1098,389.1098,383.4575,384.3898,11823.0
2022-05-02 11:30:00,396.24,397.16,394.66,397.16,6714.0,384.8269,385.7204,383.2924,385.7204,6714.0
2022-05-02 12:00:00,397.84,397.84,394.33,395.5,6155.0,386.3808,386.3808,382.9719,384.1082,6155.0
2022-05-02 12:30:00,395.82,395.9,393.17,393.17,6829.0,384.419,384.4967,381.8453,381.8453,6829.0
2022-05-02 13:00:00,394.0,395.15,392.91,393.22,9568.0,382.6514,383.7683,381.5928,381.8939,9568.0
2022-05-02 13:30:00,393.33,393.33,390.57,390.57,5606.0,382.0007,382.0007,379.3202,379.3202,5606.0
2022-05-02 14:00:00,390.44,391.9,388.73,389.59,6443.0,379.1939,380.6119,377.5332,378.3684,6443.0
2022-05-02 14:30:00,389.54,389.59,387.48,388.68,5640.0,378.3199,378.3684,376.3192,377.4846,5640.0
2022-05-02 15:00:00,388.53,392.74,388.29,392.53,8154.0,377.3389,381.4277,377.1059,381.2237,8154.0
2022-05-02 15:30:00,392.56,394.98,392.05,394.89,31992.0,381.2529,383.6032,380.7576,383.5158,31992.0
2022-05-03 09:30:00,396.91,400.86,395.68,398.61,10429.0,385.4776,389.3138,384.283,387.1286,10429.0
2022-05-03 10:00:00,398.75,399.23,396.58,398.41,7612.0,387.2646,387.7307,385.1571,386.9344,7612.0
2022-05-03 10:30:00,398.18,398.33,395.07,395.27,6469.0,386.711,386.8567,383.6906,383.8848,6469.0
2022-05-03 11:00:00,395.23,397.76,394.47,397.32,9608.0,383.846,386.3031,383.1079,385.8758,9608.0
2022-05-03 11:30:00,397.67,397.89,396.57,397.01,5633.0,386.2157,386.4293,385.1474,385.5747,5633.0
2022-05-03 12:00:00,396.95,398.58,395.97,398.06,5352.0,385.5164,387.0995,384.5646,386.5944,5352.0
2022-05-03 12:30:00,397.76,400.19,397.72,399.1,5512.0,386.3031,388.6631,386.2642,387.6045,5512.0
2022-05-03 13:00:00,399.46,401.21,399.46,399.83,3709.0,387.9541,389.6537,387.9541,388.3135,3709.0
2022-05-03 13:30:00,399.62,400.34,398.22,398.53,5885.0,388.1095,388.8088,386.7498,387.0509,5885.0
2022-05-03 14:00:00,398.4,398.51,396.81,396.91,3881.0,386.9247,387.0315,385.3805,385.4776,3881.0
2022-05-03 14:30:00,397.3,400.02,397.3,400.02,5763.0,385.8563,388.498,385.8563,388.498,5763.0
2022-05-03 15:00:00,399.67,400.49,398.64,399.33,5750.0,388.1581,388.9545,387.1577,387.8279,5750.0
2022-05-03 15:30:00,399.24,399.32,397.12,399.22,31013.0,387.7405,387.8182,385.6815,387.721,31013.0
2022-05-04 09:30:00,399.45,400.37,394.57,394.58,5366.0,387.9444,388.8379,383.205,383.2147,5366.0
2022-05-04 10:00:00,394.8,394.8,392.62,393.0,2940.0,383.4283,383.4283,381.3111,381.6802,2940.0
2022-05-04 10:30:00,393.06,394.27,392.3,392.57,2595.0,381.7385,382.9136,381.0004,381.2626,2595.0
2022-05-04 11:00:00,392.39,392.65,389.05,389.08,13567.0,381.0878,381.3403,377.844,377.8731,13567.0
2022-05-04 11:30:00,389.18,390.03,388.65,389.7,4565.0,377.9702,378.7957,377.4555,378.4752,4565.0
2022-05-04 12:00:00,389.86,391.77,389.63,391.65,3472.0,378.6306,380.4856,378.4073,380.3691,3472.0
2022-05-04 12:30:00,391.99,391.99,391.0,391.68,3225.0,380.6993,380.6993,379.7378,380.3982,3225.0
2022-05-04 13:00:00,392.26,392.26,389.01,389.25,6146.0,380.9615,380.9615,377.8051,378.0382,6146.0
2022-05-04 13:30:00,388.98,390.62,388.13,390.62,7419.0,377.776,379.3687,376.9505,379.3687,7419.0
2022-05-04 14:00:00,390.06,391.35,387.24,390.16,4995.0,378.8249,380.0777,376.0861,378.922,4995.0
2022-05-04 14:30:00,389.67,394.01,384.8,393.62,11333.0,378.4461,382.6611,373.7164,382.2823,11333.0
2022-05-04 15:00:00,394.2,396.33,393.33,395.47,14421.0,382.8456,384.9143,382.0007,384.0791,14421.0
2022-05-04 15:30:00,396.09,401.6,396.08,399.36,38734.0,384.6812,390.0325,384.6715,387.857,38734.0
2022-05-05 09:30:00,398.24,400.48,391.42,391.42,4971.0,386.7693,388.9447,380.1457,380.1457,4971.0
2022-05-05 10:00:00,392.0,392.0,385.12,386.12,6130.0,380.709,380.709,374.0272,374.9984,6130.0
2022-05-05 10:30:00,387.09,387.09,383.02,383.99,7552.0,375.9404,375.9404,371.9877,372.9297,7552.0
2022-05-05 11:00:00,384.17,385.13,381.82,383.05,5334.0,373.1045,374.0369,370.8222,372.0168,5334.0
2022-05-05 11:30:00,383.29,384.83,380.36,380.36,3976.0,372.2499,373.7455,369.4043,369.4043,3976.0
2022-05-05 12:00:00,380.56,381.79,379.6,381.41,3481.0,369.5985,370.7931,368.6662,370.424,3481.0
2022-05-05 12:30:00,381.4,381.57,379.38,381.52,3129.0,370.4143,370.5794,368.4525,370.5309,3129.0
2022-05-05 13:00:00,381.9,382.6,380.57,380.85,5477.0,370.8999,371.5798,369.6082,369.8802,5477.0
2022-05-05 13:30:00,380.81,382.65,380.3,381.05,5517.0,369.8413,371.6283,369.346,370.0744,5517.0
2022-05-05 14:00:00,381.23,382.48,380.11,380.58,5347.0,370.2492,371.4632,369.1615,369.6179,5347.0
2022-05-05 14:30:00,380.26,383.03,380.2,381.42,4755.0,369.3072,371.9974,369.2489,370.4337,4755.0
2022-05-05 15:00:00,381.42,381.44,379.47,379.94,14861.0,370.4337,370.4532,368.5399,368.9964,14861.0
2022-05-05 15:30:00,379.93,383.12,379.44,383.02,25670.0,368.9867,372.0848,368.5108,371.9877,25670.0
2022-05-06 09:30:00,379.56,379.56,374.33,375.12,2482.0,368.6273,368.6273,363.548,364.3152,2482.0
2022-05-06 10:00:00,373.9,378.51,373.9,377.11,2916.0,363.1303,367.6076,363.1303,366.2479,2916.0
2022-05-06 10:30:00,374.94,379.79,374.84,379.79,1200.0,364.1404,368.8507,364.0433,368.8507,1200.0
2022-05-06 11:00:00,378.49,379.82,377.79,378.63,2441.0,367.5881,368.8798,366.9083,367.7241,2441.0
2022-05-06 11:30:00,378.68,378.68,375.24,375.25,2063.0,367.7727,367.7727,364.4317,364.4415,2063.0
2022-05-06 12:00:00,376.19,378.17,376.19,378.17,2662.0,365.3544,367.2774,365.3544,367.2774,2662.0
2022-05-06 12:30:00,378.12,378.86,377.04,378.86,6015.0,367.2288,367.9475,366.1799,367.9475,6015.0
2022-05-06 13:00:00,378.47,379.51,376.78,377.63,3385.0,367.5687,368.5788,365.9274,366.7529,3385.0
2022-05-06 13:30:00,377.99,378.3,376.23,376.25,2423.0,367.1025,367.4036,365.3932,365.4127,2423.0
2022-05-06 14:00:00,376.3,376.66,375.44,375.96,1100.0,365.4612,365.8108,364.626,365.131,1100.0
2022-05-06 14:30:00,376.09,377.1,374.91,376.82,2804.0,365.2573,366.2382,364.1113,365.9662,2804.0
2022-05-06 15:00:00,376.2,376.2,375.11,375.6,3129.0,365.3641,365.3641,364.3055,364.7814,3129.0
2022-05-06 15:30:00,375.76,379.42,375.75,377.96,29778.0,364.9368,368.4913,364.9271,367.0734,29778.0
2022-05-09 09:30:00,374.07,374.91,372.69,374.6,5553.0,363.2954,364.1113,361.9552,363.8102,5553.0
2022-05-09 10:00:00,373.27,374.15,370.7,371.28,3360.0,362.5185,363.3731,360.0225,360.5858,3360.0
2022-05-09 10:30:00,371.42,372.46,368.45,368.74,7132.0,360.7218,361.7318,357.8373,358.119,7132.0
2022-05-09 11:00:00,368.12,369.89,367.61,369.89,5955.0,357.5168,359.2358,357.0215,359.2358,5955.0
2022-05-09 11:30:00,368.58,370.43,367.86,367.86,3166.0,357.9636,359.7603,357.2643,357.2643,3166.0
2022-05-09 12:00:00,368.41,370.41,367.35,369.06,4119.0,357.7985,359.7409,356.769,358.4298,4119.0
2022-05-09 12:30:00,369.08,369.92,367.14,367.3,4503.0,358.4492,359.265,356.5651,356.7204,4503.0
2022-05-09 13:00:00,367.03,368.13,366.56,367.82,5891.0,356.4582,357.5265,356.0018,357.2255,5891.0
2022-05-09 13:30:00,367.91,367.91,364.74,365.0,13204.0,357.3129,357.3129,354.2342,354.4867,13204.0
2022-05-09 14:00:00,365.55,367.26,365.04,366.0,17740.0,355.0209,356.6816,354.5255,355.4579,17740.0
2022-05-09 14:30:00,366.09,366.55,364.46,365.68,8302.0,355.5453,355.992,353.9622,355.1471,8302.0
2022-05-09 15:00:00,365.93,367.3,364.92,365.14,2716.0,355.3899,356.7204,354.409,354.6227,2716.0
2022-05-09 15:30:00,364.87,365.24,362.92,364.27,18592.0,354.3604,354.7198,352.4666,353.7777,18592.0
2022-05-10 09:30:00,368.86,371.09,363.84,365.39,6509.0,358.2355,360.4013,353.3601,354.8655,6509.0
2022-05-10 10:00:00,365.53,368.67,365.53,366.27,6512.0,355.0014,358.051,355.0014,355.7201,6512.0
2022-05-10 10:30:00,366.23,366.38,361.5,362.62,7143.0,355.6813,355.8269,351.0875,352.1752,7143.0
2022-05-10 11:00:00,362.28,363.52,361.27,363.27,17526.0,351.845,353.0493,350.8641,352.8065,17526.0
2022-05-10 11:30:00,363.32,366.53,362.94,366.53,11370.0,352.8551,355.9726,352.486,355.9726,11370.0
2022-05-10 12:00:00,366.33,367.5,362.98,362.98,5999.0,355.7784,356.9147,352.5249,352.5249,5999.0
2022-05-10 12:30:00,363.75,364.43,362.99,364.04,3965.0,353.2727,353.9331,352.5346,353.5543,3965.0
2022-05-10 13:00:00,364.36,366.95,364.36,366.4,4310.0,353.8651,356.3805,353.8651,355.8464,4310.0
2022-05-10 13:30:00,367.0,370.03,366.87,369.88,6123.0,356.4291,359.3718,356.3028,359.2261,6123.0
2022-05-10 14:00:00,369.86,370.02,367.07,367.19,3325.0,359.2067,359.3621,356.4971,356.6136,3325.0
2022-05-10 14:30:00,367.41,368.28,366.59,367.64,3507.0,356.8273,357.6722,356.0309,357.0507,3507.0
2022-05-10 15:00:00,367.6,368.54,365.99,365.99,2500.0,357.0118,357.9247,355.4482,355.4482,2500.0
2022-05-10 15:30:00,365.57,367.33,365.52,366.86,33025.0,355.0403,356.7496,354.9917,356.2931,33025.0
2022-05-11 09:30:00,365.22,374.15,365.22,373.1,4733.0,354.7004,363.3731,354.7004,362.3534,4733.0
2022-05-11 10:00:00,372.08,373.08,369.01,371.53,5409.0,361.3628,362.334,358.3812,360.8286,5409.0
2022-05-11 10:30:00,371.01,372.39,368.5,369.36,9656.0,360.3236,361.6638,357.8859,358.7211,9656.0
2022-05-11 11:00:00,369.25,370.95,368.95,370.94,3254.0,358.6143,360.2653,358.3229,360.2556,3254.0
2022-05-11 11:30:00,370.93,372.01,370.36,370.65,3797.0,360.2459,361.2948,359.6923,359.974,3797.0
2022-05-11 12:00:00,370.22,370.83,369.26,369.41,3482.0,359.5563,360.1488,358.624,358.7697,3482.0
2022-05-11 12:30:00,369.4,369.56,368.42,368.42,3470.0,358.76,358.9154,357.8082,357.8082,3470.0
2022-05-11 13:00:00,368.13,368.9,367.48,367.67,5533.0,357.5265,358.2744,356.8953,357.0798,5533.0
2022-05-11 13:30:00,367.85,367.85,366.07,366.49,4135.0,357.2546,357.2546,355.5259,355.9338,4135.0
2022-05-11 14:00:00,366.5,369.92,366.4,368.88,5448.0,355.9435,359.265,355.8464,358.2549,5448.0
2022-05-11 14:30:00,368.97,369.27,367.19,367.59,3932.0,358.3423,358.6337,356.6136,357.0021,3932.0
2022-05-11 15:00:00,367.3,368.03,366.76,367.71,3919.0,356.7204,357.4294,356.196,357.1186,3919.0
2022-05-11 15:30:00,367.73,368.04,365.19,365.68,17777.0,357.1381,357.4391,354.6712,355.1471,17777.0
2022-05-12 09:30:00,364.4,365.66,363.8,364.46,4846.0,353.904,355.1277,353.3213,353.9622,4846.0
2022-05-12 10:00:00,364.94,369.57,364.93,365.78,4161.0,354.4284,358.9251,354.4187,355.2442,4161.0
2022-05-12 10:30:00,366.68,368.66,365.18,368.66,6754.0,356.1183,358.0413,354.6615,358.0413,6754.0
2022-05-12 11:00:00,367.43,369.24,365.89,365.89,3135.0,356.8467,358.6046,355.3511,355.3511,3135.0
2022-05-12 11:30:00,365.16,365.92,362.53,362.62,5213.0,354.6421,355.3802,352.0878,352.1752,5213.0
2022-05-12 12:00:00,362.43,364.6,362.42,364.53,2748.0,351.9907,354.0982,351.981,354.0302,2748.0
2022-05-12 12:30:00,364.68,365.48,364.24,365.12,1852.0,354.1759,354.9529,353.7486,354.6032,1852.0
2022-05-12 13:00:00,363.54,365.54,363.29,364.89,4973.0,353.0687,355.0111,352.8259,354.3799,4973.0
2022-05-12 13:30:00,365.36,365.36,361.49,361.84,3342.0,354.8363,354.8363,351.0778,351.4177,3342.0
2022-05-12 14:00:00,362.45,363.05,361.23,362.02,3547.0,352.0101,352.5929,350.8253,351.5925,3547.0
2022-05-12 14:30:00,362.28,362.28,360.37,361.23,3315.0,351.845,351.845,349.9901,350.8253,3315.0
2022-05-12 15:00:00,361.38,365.57,361.36,364.35,5757.0,350.971,355.0403,350.9515,353.8554,5757.0
2022-05-12 15:30:00,364.65,366.4,363.98,366.4,34337.0,354.1468,355.8464,353.4961,355.8464,34337.0
2022-05-13 09:30:00,369.71,372.75,369.71,372.59,4485.0,359.061,362.0135,359.061,361.8581,4485.0
2022-05-13 10:00:00,372.88,376.84,372.88,376.84,3602.0,362.1397,365.9857,362.1397,365.9857,3602.0
2022-05-13 10:30:00,376.8,377.04,374.56,374.87,2745.0,365.9468,366.1799,363.7713,364.0724,2745.0
2022-05-13 11:00:00,374.59,374.8,373.08,373.83,5779.0,363.8005,364.0044,362.334,363.0624,5779.0
2022-05-13 11:30:00,373.83,374.5,373.01,374.35,13835.0,363.0624,363.7131,362.266,363.5674,13835.0
2022-05-13 12:00:00,374.25,376.7,373.93,376.5,4774.0,363.4703,365.8497,363.1595,365.6555,4774.0
2022-05-13 12:30:00,376.45,376.45,375.26,375.88,3719.0,365.6069,365.6069,364.4512,365.0533,3719.0
2022-05-13 13:00:00,376.26,376.39,374.57,374.79,4749.0,365.4224,365.5486,363.781,363.9947,4749.0
2022-05-13 13:30:00,374.53,374.53,372.16,372.69,4814.0,363.7422,363.7422,361.4405,361.9552,4814.0
2022-05-13 14:00:00,372.23,372.23,370.62,371.27,8869.0,361.5084,361.5084,359.9448,360.5761,8869.0
2022-05-13 14:30:00,371.27,371.81,369.66,371.71,15694.0,360.5761,361.1005,359.0125,361.0034,15694.0
2022-05-13 15:00:00,371.96,373.08,371.8,373.08,6899.0,361.2462,362.334,361.0908,362.334,6899.0
2022-05-13 15:30:00,372.91,373.1,370.56,371.76,21310.0,362.1689,362.3534,359.8865,361.052,21310.0
2022-05-16 09:30:00,370.88,372.34,364.93,366.17,4182.0,360.1973,361.6153,354.4187,355.623,4182.0
2022-05-16 10:00:00,364.19,369.71,364.19,368.63,10540.0,353.7,359.061,353.7,358.0121,10540.0
2022-05-16 10:30:00,368.26,369.35,367.25,367.43,7845.0,357.6528,358.7114,356.6719,356.8467,7845.0
2022-05-16 11:00:00,367.23,367.48,366.33,366.75,2716.0,356.6525,356.8953,355.7784,356.1863,2716.0
2022-05-16 11:30:00,367.27,370.27,367.27,369.81,2629.0,356.6913,359.6049,356.6913,359.1582,2629.0
2022-05-16 12:00:00,370.56,370.82,369.26,369.38,5002.0,359.8865,360.1391,358.624,358.7405,5002.0
2022-05-16 12:30:00,369.86,369.86,368.57,368.86,2642.0,359.2067,359.2067,357.9539,358.2355,2642.0
2022-05-16 13:00:00,369.18,370.48,368.67,370.48,2092.0,358.5463,359.8089,358.051,359.8089,2092.0
2022-05-16 13:30:00,370.79,370.93,369.81,369.81,2657.0,360.1099,360.2459,359.1582,359.1582,2657.0
2022-05-16 14:00:00,369.66,371.73,369.6,371.73,3078.0,359.0125,361.0228,358.9542,361.0228,3078.0
2022-05-16 14:30:00,371.76,372.99,371.76,372.75,6539.0,361.052,362.2466,361.052,362.0135,6539.0
2022-05-16 15:00:00,372.75,373.17,370.39,370.86,10104.0,362.0135,362.4214,359.7214,360.1779,10104.0
2022-05-16 15:30:00,370.95,373.17,370.83,372.69,52153.0,360.2653,362.4214,360.1488,361.9552,52153.0
2022-05-17 09:30:00,376.26,377.18,374.24,375.01,7794.0,365.4224,366.3159,363.4606,364.2084,7794.0
2022-05-17 10:00:00,374.41,376.09,374.31,374.31,5941.0,363.6257,365.2573,363.5285,363.5285,5941.0
2022-05-17 10:30:00,374.4,374.7,371.33,372.87,4970.0,363.6159,363.9073,360.6344,362.13,4970.0
2022-05-17 11:00:00,372.96,374.13,372.85,374.09,3775.0,362.2174,363.3537,362.1106,363.3149,3775.0
2022-05-17 11:30:00,374.73,374.92,373.31,373.31,5758.0,363.9364,364.121,362.5573,362.5573,5758.0
2022-05-17 12:00:00,373.52,374.18,373.52,373.86,2337.0,362.7613,363.4023,362.7613,363.0915,2337.0
2022-05-17 12:30:00,373.71,374.53,373.44,374.08,2401.0,362.9458,363.7422,362.6836,363.3052,2401.0
2022-05-17 13:00:00,374.19,374.65,373.19,373.7,3463.0,363.412,363.8587,362.4408,362.9361,3463.0
2022-05-17 13:30:00,374.16,375.33,373.57,374.63,6060.0,363.3829,364.5192,362.8098,363.8393,6060.0
2022-05-17 14:00:00,374.31,374.92,372.58,373.92,4700.0,363.5285,364.121,361.8484,363.1498,4700.0
2022-05-17 14:30:00,373.69,375.19,372.95,374.45,3949.0,362.9264,364.3832,362.2077,363.6645,3949.0
2022-05-17 15:00:00,374.29,374.75,373.84,374.05,7703.0,363.5091,363.9559,363.0721,363.276,7703.0
2022-05-17 15:30:00,374.0,374.17,372.58,374.16,29520.0,363.2275,363.3926,361.8484,363.3829,29520.0
2022-05-18 09:30:00,370.41,370.41,365.21,365.21,4276.0,359.7409,359.7409,354.6906,354.6906,4276.0
2022-05-18 10:00:00,365.06,365.66,363.03,364.07,2413.0,354.545,355.1277,352.5734,353.5835,2413.0
2022-05-18 10:30:00,361.93,363.03,361.93,362.95,2232.0,351.5051,352.5734,351.5051,352.4957,2232.0
2022-05-18 11:00:00,363.12,363.28,362.33,362.89,7501.0,352.6608,352.8162,351.8936,352.4375,7501.0
2022-05-18 11:30:00,362.69,363.34,361.82,362.56,3947.0,352.2432,352.8745,351.3983,352.117,3947.0
2022-05-18 12:00:00,362.72,362.72,360.84,360.85,2334.0,352.2724,352.2724,350.4465,350.4562,2334.0
2022-05-18 12:30:00,360.89,361.98,360.87,361.36,1900.0,350.4951,351.5537,350.4757,350.9515,1900.0
2022-05-18 13:00:00,361.2,361.28,359.06,359.42,3165.0,350.7961,350.8738,348.7178,349.0674,3165.0
2022-05-18 13:30:00,359.18,359.61,357.78,358.1,3716.0,348.8343,349.2519,347.4747,347.7854,3716.0
2022-05-18 14:00:00,357.66,358.16,356.99,358.0,3824.0,347.3581,347.8437,346.7074,347.6883,3824.0
2022-05-18 14:30:00,358.17,358.47,357.49,357.49,4596.0,347.8534,348.1448,347.193,347.193,4596.0
2022-05-18 15:00:00,357.24,357.36,354.89,354.89,3168.0,346.9502,347.0668,344.6679,344.6679,3168.0
2022-05-18 15:30:00,354.91,357.69,354.78,356.49,24770.0,344.6873,347.3872,344.5611,346.2218,24770.0
2022-05-19 09:30:00,353.4,357.42,353.4,356.04,11452.0,343.2208,347.125,343.2208,345.7848,11452.0
2022-05-19 10:00:00,356.87,360.53,356.86,359.41,8719.0,346.5909,350.1454,346.5812,349.0577,8719.0
2022-05-19 10:30:00,359.2,360.53,358.46,359.53,7098.0,348.8538,350.1454,348.1351,349.1743,7098.0
2022-05-19 11:00:00,359.9,360.91,358.79,358.83,18213.0,349.5336,350.5145,348.4556,348.4944,18213.0
2022-05-19 11:30:00,359.54,361.98,359.54,360.2,3997.0,349.184,351.5537,349.184,349.825,3997.0
2022-05-19 12:00:00,359.96,361.47,359.46,360.92,6965.0,349.5919,351.0584,349.1063,350.5242,6965.0
2022-05-19 12:30:00,361.08,361.31,358.46,359.13,5791.0,350.6796,350.903,348.1351,348.7858,5791.0
2022-05-19 13:00:00,358.87,360.22,356.91,359.04,6594.0,348.5333,349.8444,346.6297,348.6984,6594.0
2022-05-19 13:30:00,358.88,362.07,358.76,361.53,8115.0,348.543,351.6411,348.4264,351.1166,8115.0
2022-05-19 14:00:00,361.33,361.49,358.78,359.75,9021.0,350.9224,351.0778,348.4459,349.3879,9021.0
2022-05-19 14:30:00,359.52,361.41,359.51,360.8,10612.0,349.1645,351.0001,349.1548,350.4077,10612.0
2022-05-19 15:00:00,360.91,362.7,360.43,360.54,15631.0,350.5145,352.2529,350.0483,350.1552,15631.0
2022-05-19 15:30:00,360.34,361.49,359.77,360.18,35071.0,349.9609,351.0778,349.4073,349.8055,35071.0
2022-05-20 09:30:00,363.1,365.32,362.02,365.2,7447.0,352.6414,354.7975,351.5925,354.6809,7447.0
2022-05-20 10:00:00,365.19,365.19,361.84,363.25,2995.0,354.6712,354.6712,351.4177,352.7871,2995.0
2022-05-20 10:30:00,363.05,363.47,361.28,361.28,5945.0,352.5929,353.0008,350.8738,350.8738,5945.0
2022-05-20 11:00:00,361.55,361.73,359.99,360.63,5710.0,351.1361,351.3109,349.621,350.2426,5710.0
2022-05-20 11:30:00,360.94,361.88,360.43,361.16,4414.0,350.5436,351.4566,350.0483,350.7573,4414.0
2022-05-20 12:00:00,360.73,360.73,357.49,358.38,7631.0,350.3397,350.3397,347.193,348.0574,7631.0
2022-05-20 12:30:00,358.38,359.94,357.51,359.35,6355.0,348.0574,349.5724,347.2124,348.9994,6355.0
2022-05-20 13:00:00,359.53,359.54,357.78,358.28,5413.0,349.1743,349.184,347.4747,347.9603,5413.0
2022-05-20 13:30:00,358.51,360.69,358.26,360.19,5591.0,348.1836,350.3008,347.9408,349.8152,5591.0
2022-05-20 14:00:00,360.15,361.01,359.42,359.84,3939.0,349.7764,350.6116,349.0674,349.4753,3939.0
2022-05-20 14:30:00,359.93,361.53,358.79,360.84,7562.0,349.5627,351.1166,348.4556,350.4465,7562.0
2022-05-20 15:00:00,360.71,361.17,359.01,361.17,5853.0,350.3203,350.767,348.6692,350.767,5853.0
2022-05-20 15:30:00,361.13,365.19,360.65,364.8,29802.0,350.7282,354.6712,350.262,354.2925,29802.0
2022-05-23 09:30:00,367.06,367.06,363.14,365.34,5773.0,356.4874,356.4874,352.6803,354.8169,5773.0
2022-05-23 10:00:00,365.3,366.8,364.12,366.38,3790.0,354.7781,356.2348,353.632,355.8269,3790.0
2022-05-23 10:30:00,366.22,367.55,366.22,367.55,8587.0,355.6716,356.9632,355.6716,356.9632,8587.0
2022-05-23 11:00:00,367.96,370.52,367.55,370.11,7843.0,357.3614,359.8477,356.9632,359.4495,7843.0
2022-05-23 11:30:00,369.71,371.38,369.7,370.28,5696.0,359.061,360.6829,359.0513,359.6146,5696.0
2022-05-23 12:00:00,370.52,371.96,370.5,371.21,6707.0,359.8477,361.2462,359.8283,360.5178,6707.0
2022-05-23 12:30:00,370.6,371.56,370.13,370.47,5245.0,359.9254,360.8577,359.4689,359.7991,5245.0
2022-05-23 13:00:00,370.56,370.58,368.97,370.09,13763.0,359.8865,359.906,358.3423,359.4301,13763.0
2022-05-23 13:30:00,370.11,373.16,369.81,373.16,5989.0,359.4495,362.4117,359.1582,362.4117,5989.0
2022-05-23 14:00:00,372.87,373.34,372.48,372.84,9050.0,362.13,362.5865,361.7512,362.1009,9050.0
2022-05-23 14:30:00,372.68,373.74,371.76,371.76,5724.0,361.9455,362.975,361.052,361.052,5724.0
2022-05-23 15:00:00,372.05,373.29,372.05,372.27,5402.0,361.3336,362.5379,361.3336,361.5473,5402.0
2022-05-23 15:30:00,372.49,372.79,370.94,372.35,12886.0,361.761,362.0523,360.2556,361.625,12886.0
2022-05-24 09:30:00,369.51,371.59,368.12,369.41,5921.0,358.8668,360.8869,357.5168,358.7697,5921.0
2022-05-24 10:00:00,369.02,369.02,364.3,366.31,6095.0,358.3909,358.3909,353.8069,355.759,6095.0
2022-05-24 10:30:00,366.17,367.04,365.95,366.47,3907.0,355.623,356.4679,355.4093,355.9144,3907.0
2022-05-24 11:00:00,366.78,366.98,365.63,365.63,4669.0,356.2154,356.4097,355.0985,355.0985,4669.0
2022-05-24 11:30:00,366.05,368.28,365.51,367.67,2370.0,355.5065,357.6722,354.982,357.0798,2370.0
2022-05-24 12:00:00,367.4,368.81,367.4,368.19,2202.0,356.8176,358.187,356.8176,357.5848,2202.0
2022-05-24 12:30:00,367.89,367.89,366.69,367.39,1368.0,357.2935,357.2935,356.128,356.8079,1368.0
2022-05-24 13:00:00,366.53,367.56,366.53,367.42,2004.0,355.9726,356.973,355.9726,356.837,2004.0
2022-05-24 13:30:00,367.81,369.18,367.27,368.89,4093.0,357.2158,358.5463,356.6913,358.2646,4093.0
2022-05-24 14:00:00,368.44,370.17,368.44,369.25,3033.0,357.8276,359.5078,357.8276,358.6143,3033.0
2022-05-24 14:30:00,369.18,369.2,367.04,367.79,4258.0,358.5463,358.5657,356.4679,357.1963,4258.0
2022-05-24 15:00:00,368.98,370.46,368.81,370.01,3177.0,358.3521,359.7894,358.187,359.3524,3177.0
2022-05-24 15:30:00,369.81,372.46,369.81,370.79,20012.0,359.1582,361.7318,359.1582,360.1099,20012.0
2022-05-25 09:30:00,368.44,371.9,368.01,370.43,6905.0,357.8276,361.188,357.41,359.7603,6905.0
2022-05-25 10:00:00,371.04,372.57,369.68,372.56,6453.0,360.3527,361.8387,359.0319,361.8289,6453.0
2022-05-25 10:30:00,372.85,373.95,372.63,372.7,5606.0,362.1106,363.1789,361.8969,361.9649,5606.0
2022-05-25 11:00:00,372.64,372.64,371.43,371.65,3621.0,361.9066,361.9066,360.7315,360.9452,3621.0
2022-05-25 11:30:00,371.58,371.58,370.03,370.46,4617.0,360.8772,360.8772,359.3718,359.7894,4617.0
2022-05-25 12:00:00,370.15,370.51,368.94,369.44,3356.0,359.4884,359.838,358.3132,358.7988,3356.0
2022-05-25 12:30:00,369.57,369.74,368.88,369.59,2812.0,358.9251,359.0902,358.2549,358.9445,2812.0
2022-05-25 13:00:00,369.8,369.99,369.02,369.35,2674.0,359.1484,359.333,358.3909,358.7114,2674.0
2022-05-25 13:30:00,369.52,369.72,368.92,369.15,3340.0,358.8765,359.0707,358.2938,358.5172,3340.0
2022-05-25 14:00:00,369.02,370.55,368.45,369.69,7039.0,358.3909,359.8768,357.8373,359.0416,7039.0
2022-05-25 14:30:00,370.06,370.07,369.47,369.73,7495.0,359.4009,359.4107,358.8279,359.0805,7495.0
2022-05-25 15:00:00,370.06,372.25,370.06,371.87,3483.0,359.4009,361.5279,359.4009,361.1588,3483.0
2022-05-25 15:30:00,371.95,372.1,369.32,370.65,33472.0,361.2365,361.3822,358.6823,359.974,33472.0
2022-05-26 09:30:00,373.85,377.17,373.85,376.84,3264.0,363.0818,366.3062,363.0818,365.9857,3264.0
2022-05-26 10:00:00,376.32,376.73,375.57,375.59,2665.0,365.4806,365.8788,364.7522,364.7717,2665.0
2022-05-26 10:30:00,375.09,375.09,373.68,374.33,5639.0,364.2861,364.2861,362.9167,363.548,5639.0
2022-05-26 11:00:00,374.52,374.75,373.6,374.44,2950.0,363.7325,363.9559,362.839,363.6548,2950.0
2022-05-26 11:30:00,374.59,374.81,373.22,373.94,4101.0,363.8005,364.0141,362.4699,363.1692,4101.0
2022-05-26 12:00:00,374.08,375.23,374.08,375.23,2304.0,363.3052,364.422,363.3052,364.422,2304.0
2022-05-26 12:30:00,375.75,377.05,375.74,377.05,1937.0,364.9271,366.1896,364.9173,366.1896,1937.0
2022-05-26 13:00:00,377.43,377.98,377.18,377.18,1816.0,366.5587,367.0928,366.3159,366.3159,1816.0
2022-05-26 13:30:00,377.51,378.01,377.29,378.01,3819.0,366.6364,367.122,366.4227,367.122,3819.0
2022-05-26 14:00:00,378.0,378.23,377.73,377.75,1847.0,367.1122,367.3356,366.85,366.8694,1847.0
2022-05-26 14:30:00,377.67,378.2,377.26,378.2,3689.0,366.7918,367.3065,366.3936,367.3065,3689.0
2022-05-26 15:00:00,377.76,378.58,377.73,378.58,3644.0,366.8792,367.6755,366.85,367.6755,3644.0
2022-05-26 15:30:00,378.28,379.82,377.88,378.4,16472.0,367.3842,368.8798,366.9957,367.5007,16472.0
2022-05-27 09:30:00,380.55,383.9,380.55,380.74,7101.0,370.4365,373.6975,370.4365,370.6215,7101.0
2022-05-27 10:00:00,382.22,385.3,382.22,384.94,10670.0,372.0622,375.0603,372.0622,374.7099,10670.0
2022-05-27 10:30:00,385.43,385.63,382.87,382.88,6371.0,375.1869,375.3815,372.6949,372.7046,6371.0
2022-05-27 11:00:00,383.54,385.15,383.26,383.94,3010.0,373.3471,374.9143,373.0745,373.7365,3010.0
2022-05-27 11:30:00,384.18,385.55,383.78,385.1,2214.0,373.9701,375.3037,373.5807,374.8656,2214.0
2022-05-27 12:00:00,385.3,386.42,385.04,385.04,3372.0,375.0603,376.1505,374.8072,374.8072,3372.0
2022-05-27 12:30:00,385.21,385.41,384.17,384.76,2398.0,374.9727,375.1674,373.9603,374.5347,2398.0
2022-05-27 13:00:00,384.71,385.45,384.35,384.56,3641.0,374.486,375.2063,374.1356,374.34,3641.0
2022-05-27 13:30:00,384.62,384.73,384.12,384.5,7319.0,374.3984,374.5055,373.9117,374.2816,7319.0
2022-05-27 14:00:00,384.51,386.09,384.3,384.73,8123.0,374.2913,375.8293,374.0869,374.5055,8123.0
2022-05-27 14:30:00,384.73,385.26,384.29,385.25,4458.0,374.5055,375.0214,374.0772,375.0116,4458.0
2022-05-27 15:00:00,385.62,386.91,385.49,386.77,4051.0,375.3718,376.6275,375.2453,376.4912,4051.0
2022-05-27 15:30:00,386.63,388.0,386.17,388.0,22203.0,376.355,377.6886,375.9072,377.6886,22203.0
2022-05-31 09:30:00,388.0,388.0,381.47,382.55,4203.0,377.6886,377.6886,371.3321,372.3834,4203.0
2022-05-31 10:00:00,382.92,383.58,380.72,381.75,6944.0,372.7436,373.386,370.602,371.6047,6944.0
2022-05-31 10:30:00,382.24,383.59,382.24,383.59,3242.0,372.0816,373.3958,372.0816,373.3958,3242.0
2022-05-31 11:00:00,383.58,383.68,381.28,381.33,2139.0,373.386,373.4834,371.1471,371.1958,2139.0
2022-05-31 11:30:00,380.96,384.63,380.69,384.53,2912.0,370.8356,374.4081,370.5728,374.3108,2912.0
2022-05-31 12:00:00,384.57,384.63,383.21,383.43,4531.0,374.3497,374.4081,373.0259,373.24,4531.0
2022-05-31 12:30:00,383.95,385.78,383.8,385.18,6502.0,373.7462,375.5276,373.6002,374.9435,6502.0
2022-05-31 13:00:00,385.02,385.58,384.29,384.29,2215.0,374.7878,375.3329,374.0772,374.0772,2215.0
2022-05-31 13:30:00,384.56,385.63,384.24,385.63,3695.0,374.34,375.3815,374.0285,375.3815,3695.0
2022-05-31 14:00:00,385.39,385.4,383.79,383.88,5544.0,375.1479,375.1577,373.5904,373.678,5544.0
2022-05-31 14:30:00,384.27,384.27,381.96,382.42,6598.0,374.0577,374.0577,371.8091,372.2568,6598.0
2022-05-31 15:00:00,382.52,383.73,381.64,383.73,10199.0,372.3542,373.532,371.4976,373.532,10199.0
2022-05-31 15:30:00,383.79,384.43,381.35,382.18,39846.0,373.5904,374.2134,371.2153,372.0232,39846.0
2022-06-01 09:30:00,370.95,384.93,370.95,384.93,15778.0,361.0917,374.7001,361.0917,374.7001,15778.0
2022-06-01 10:00:00,384.07,384.57,379.1,380.47,7134.0,373.863,374.3497,369.0251,370.3587,7134.0
2022-06-01 10:30:00,380.19,380.5,378.98,379.26,5336.0,370.0861,370.3879,368.9083,369.1808,5336.0
2022-06-01 11:00:00,378.57,380.92,377.86,377.86,7903.0,368.5092,370.7967,367.818,367.818,7903.0
2022-06-01 11:30:00,378.2,378.51,376.28,377.08,5586.0,368.149,368.4508,366.28,367.0588,5586.0
2022-06-01 12:00:00,376.83,378.13,376.53,377.29,2516.0,366.8154,368.0809,366.5234,367.2632,2516.0
2022-06-01 12:30:00,377.6,378.1,376.6,377.2,3243.0,367.5649,368.0517,366.5915,367.1756,3243.0
2022-06-01 13:00:00,377.66,379.03,377.64,378.31,2493.0,367.6234,368.9569,367.6039,368.2561,2493.0
2022-06-01 13:30:00,377.96,378.64,377.56,377.98,2818.0,367.9154,368.5773,367.526,367.9348,2818.0
2022-06-01 14:00:00,377.76,378.57,376.87,378.35,3431.0,367.7207,368.5092,366.8543,368.295,3431.0
2022-06-01 14:30:00,377.87,378.41,377.09,377.42,4794.0,367.8278,368.3534,367.0685,367.3897,4794.0
2022-06-01 15:00:00,377.21,378.18,376.96,377.19,7546.0,367.1853,368.1295,366.942,367.1658,7546.0
2022-06-01 15:30:00,376.96,377.48,374.59,374.79,28610.0,366.942,367.4481,364.6349,364.8296,28610.0
2022-06-02 09:30:00,374.26,377.33,374.26,377.33,4150.0,364.3137,367.3021,364.3137,367.3021,4150.0
2022-06-02 10:00:00,377.05,379.93,376.99,377.54,4172.0,367.0296,369.833,366.9712,367.5065,4172.0
2022-06-02 10:30:00,377.89,379.93,377.89,379.93,3599.0,367.8472,369.833,367.8472,369.833,3599.0
2022-06-02 11:00:00,379.65,381.36,379.5,380.7,3697.0,369.5605,371.225,369.4145,370.5826,3697.0
2022-06-02 11:30:00,381.16,382.75,380.7,381.42,3009.0,371.0303,372.5781,370.5826,371.2834,3009.0
2022-06-02 12:00:00,381.53,382.29,381.46,382.03,3502.0,371.3905,372.1303,371.3224,371.8772,3502.0
2022-06-02 12:30:00,382.45,383.34,382.44,382.48,2383.0,372.2861,373.1524,372.2763,372.3153,2383.0
2022-06-02 13:00:00,382.33,383.22,382.33,382.98,2740.0,372.1692,373.0356,372.1692,372.802,2740.0
2022-06-02 13:30:00,383.18,384.09,383.18,383.89,2764.0,372.9967,373.8825,372.9967,373.6878,2764.0
2022-06-02 14:00:00,384.11,384.11,383.13,383.41,1874.0,373.9019,373.9019,372.948,373.2205,1874.0
2022-06-02 14:30:00,383.38,384.29,383.38,383.68,1741.0,373.1913,374.0772,373.1913,373.4834,1741.0
2022-06-02 15:00:00,383.69,384.84,383.69,384.14,3670.0,373.4931,374.6125,373.4931,373.9311,3670.0
2022-06-02 15:30:00,384.13,385.26,383.38,384.23,31000.0,373.9214,375.0214,373.1913,374.0187,31000.0
2022-06-03 09:30:00,379.51,380.42,376.9,379.29,3703.0,369.4242,370.31,366.8835,369.21,3703.0
2022-06-03 10:00:00,378.28,381.75,378.28,381.75,3547.0,368.2269,371.6047,368.2269,371.6047,3547.0
2022-06-03 10:30:00,381.69,382.13,379.98,379.99,5607.0,371.5462,371.9746,369.8817,369.8914,5607.0
2022-06-03 11:00:00,379.74,379.93,378.76,379.37,5062.0,369.6481,369.833,368.6941,369.2879,5062.0
2022-06-03 11:30:00,379.21,380.1,378.23,380.1,5430.0,369.1322,369.9985,368.1782,369.9985,5430.0
2022-06-03 12:00:00,380.49,381.05,379.94,380.19,1826.0,370.3781,370.9233,369.8428,370.0861,1826.0
2022-06-03 12:30:00,380.24,380.68,380.16,380.66,1896.0,370.1348,370.5631,370.0569,370.5436,1896.0
2022-06-03 13:00:00,380.78,381.44,379.87,380.73,2433.0,370.6604,371.3029,369.7746,370.6118,2433.0
2022-06-03 13:30:00,380.71,380.75,379.86,380.2,2000.0,370.5923,370.6312,369.7649,370.0958,2000.0
2022-06-03 14:00:00,379.89,380.85,379.89,380.52,1198.0,369.7941,370.7286,369.7941,370.4073,1198.0
2022-06-03 14:30:00,380.64,380.85,379.64,380.32,2226.0,370.5242,370.7286,369.5507,370.2127,2226.0
2022-06-03 15:00:00,380.52,380.52,379.19,379.86,3644.0,370.4073,370.4073,369.1127,369.7649,3644.0
2022-06-03 15:30:00,380.02,380.33,378.98,379.6,14333.0,369.9206,370.2224,368.9083,369.5118,14333.0
2022-06-06 09:30:00,382.52,382.52,380.93,381.55,1930.0,372.3542,372.3542,370.8064,371.41,1930.0
2022-06-06 10:00:00,382.8,383.65,382.14,382.99,1647.0,372.6268,373.4542,371.9843,372.8117,1647.0
2022-06-06 10:30:00,383.32,383.67,382.22,383.11,2984.0,373.1329,373.4736,372.0622,372.9285,2984.0
2022-06-06 11:00:00,383.43,383.43,380.67,381.13,1875.0,373.24,373.24,370.5534,371.0011,1875.0
2022-06-06 11:30:00,380.36,381.58,380.35,381.47,1300.0,370.2516,371.4392,370.2419,371.3321,1300.0
2022-06-06 12:00:00,381.5,381.5,379.01,379.81,2310.0,371.3613,371.3613,368.9375,369.7162,2310.0
2022-06-06 12:30:00,380.4,380.8,380.17,380.42,1810.0,370.2905,370.6799,370.0666,370.31,1810.0
2022-06-06 13:00:00,380.44,380.45,379.62,379.95,1665.0,370.3295,370.3392,369.5313,369.8525,1665.0
2022-06-06 13:30:00,380.78,381.41,380.77,380.91,1200.0,370.6604,371.2737,370.6507,370.787,1200.0
2022-06-06 14:00:00,380.79,381.09,379.4,379.44,1710.0,370.6702,370.9622,369.3171,369.356,1710.0
2022-06-06 14:30:00,379.08,379.88,378.79,379.68,2102.0,369.0056,369.7844,368.7233,369.5897,2102.0
2022-06-06 15:00:00,379.35,379.4,377.87,378.17,3000.0,369.2684,369.3171,367.8278,368.1198,3000.0
2022-06-06 15:30:00,378.18,378.5,377.31,377.82,16493.0,368.1295,368.441,367.2827,367.7791,16493.0
2022-06-07 09:30:00,375.17,380.14,375.06,378.29,5831.0,365.1995,370.0374,365.0924,368.2366,5831.0
2022-06-07 10:00:00,378.33,379.73,378.12,379.25,2164.0,368.2755,369.6383,368.0711,369.1711,2164.0
2022-06-07 10:30:00,380.04,380.69,379.83,380.0,2097.0,369.9401,370.5728,369.7357,369.9012,2097.0
2022-06-07 11:00:00,380.05,380.17,379.51,379.51,1332.0,369.9498,370.0666,369.4242,369.4242,1332.0
2022-06-07 11:30:00,379.09,379.22,378.68,379.1,952.0,369.0153,369.1419,368.6162,369.0251,952.0
2022-06-07 12:00:00,378.84,378.84,377.46,377.93,1700.0,368.772,368.772,367.4287,367.8862,1700.0
2022-06-07 12:30:00,378.32,378.76,378.05,378.68,1214.0,368.2658,368.6941,368.003,368.6162,1214.0
2022-06-07 13:00:00,378.75,380.32,378.74,380.27,1267.0,368.6844,370.2127,368.6746,370.164,1267.0
2022-06-07 13:30:00,380.27,380.27,378.8,378.8,1212.0,370.164,370.164,368.7331,368.7331,1212.0
2022-06-07 14:00:00,379.21,380.94,379.17,380.63,2202.0,369.1322,370.8162,369.0932,370.5144,2202.0
2022-06-07 14:30:00,380.82,380.95,380.37,380.7,1472.0,370.6994,370.8259,370.2613,370.5826,1472.0
2022-06-07 15:00:00,380.73,381.45,380.43,381.31,1832.0,370.6118,371.3126,370.3197,371.1763,1832.0
2022-06-07 15:30:00,381.15,382.85,381.11,381.65,18262.0,371.0206,372.6754,370.9817,371.5073,18262.0
2022-06-08 09:30:00,378.98,381.34,377.53,379.73,2399.0,368.9083,371.2056,367.4968,369.6383,2399.0
2022-06-08 10:00:00,378.59,379.28,377.0,378.93,1762.0,368.5286,369.2003,366.9809,368.8596,1762.0
2022-06-08 10:30:00,378.18,378.63,377.1,377.63,2680.0,368.1295,368.5676,367.0782,367.5941,2680.0
2022-06-08 11:00:00,377.23,379.85,377.23,379.85,1128.0,367.2048,369.7551,367.2048,369.7551,1128.0
2022-06-08 11:30:00,379.47,379.77,378.96,379.19,1866.0,369.3852,369.6773,368.8888,369.1127,1866.0
2022-06-08 12:00:00,379.3,379.41,378.93,379.16,1799.0,369.2198,369.3268,368.8596,369.0835,1799.0
2022-06-08 12:30:00,376.54,376.66,376.22,376.34,600.0,366.5331,366.6499,366.2216,366.3384,600.0
2022-06-08 13:00:00,376.03,376.95,376.01,376.94,2155.0,366.0367,366.9322,366.0172,366.9225,2155.0
2022-06-08 13:30:00,376.36,377.21,375.5,375.61,5066.0,366.3579,367.1853,365.5208,365.6278,5066.0
2022-06-08 14:00:00,375.38,375.75,374.95,375.29,2300.0,365.4039,365.7641,364.9854,365.3163,2300.0
2022-06-08 14:30:00,375.01,376.11,374.67,375.21,1822.0,365.0438,366.1145,364.7128,365.2385,1822.0
2022-06-08 15:00:00,375.11,376.88,374.84,376.42,4846.0,365.1411,366.8641,364.8783,366.4163,4846.0
2022-06-08 15:30:00,376.49,376.96,375.9,376.5,20356.0,366.4844,366.942,365.9101,366.4942,20356.0
2022-06-09 09:30:00,375.86,377.81,374.13,376.56,2515.0,365.8712,367.7694,364.1872,366.5526,2515.0
2022-06-09 10:00:00,379.34,379.34,375.16,376.56,6861.0,369.2587,369.2587,365.1898,366.5526,6861.0
2022-06-09 10:30:00,376.19,376.23,374.83,375.61,3111.0,366.1924,366.2314,364.8686,365.6278,3111.0
2022-06-09 11:00:00,375.16,375.46,374.14,375.31,2683.0,365.1898,365.4818,364.1969,365.3358,2683.0
2022-06-09 11:30:00,375.47,376.57,375.06,375.92,7500.0,365.4916,366.5623,365.0924,365.9296,7500.0
2022-06-09 12:00:00,376.24,376.24,374.99,375.84,800.0,366.2411,366.2411,365.0243,365.8517,800.0
2022-06-09 12:30:00,376.04,376.71,375.91,376.71,1727.0,366.0464,366.6986,365.9199,366.6986,1727.0
2022-06-09 13:00:00,377.94,377.94,376.16,376.16,1014.0,367.8959,367.8959,366.1632,366.1632,1014.0
2022-06-09 13:30:00,375.94,377.47,375.85,377.47,2388.0,365.9491,367.4384,365.8615,367.4384,2388.0
2022-06-09 14:00:00,376.97,377.13,376.24,377.07,1649.0,366.9517,367.1074,366.2411,367.049,1649.0
2022-06-09 14:30:00,376.89,377.32,375.93,376.21,18705.0,366.8738,367.2924,365.9393,366.2119,18705.0
2022-06-09 15:00:00,375.24,375.58,373.79,373.85,3096.0,365.2677,365.5986,363.8562,363.9146,3096.0
2022-06-09 15:30:00,373.56,373.79,369.07,369.77,40152.0,363.6323,363.8562,359.2616,359.943,40152.0
2022-06-10 09:30:00,366.98,366.98,362.7,364.3,3926.0,357.2272,357.2272,353.0609,354.6184,3926.0
2022-06-10 10:00:00,362.37,363.43,361.78,362.52,2978.0,352.7397,353.7715,352.1654,352.8857,2978.0
2022-06-10 10:30:00,363.16,364.6,362.91,363.21,2000.0,353.5087,354.9104,353.2653,353.5574,2000.0
2022-06-10 11:00:00,362.6,364.01,362.6,362.73,3509.0,352.9636,354.3361,352.9636,353.0901,3509.0
2022-06-10 11:30:00,362.25,363.44,362.25,362.89,2865.0,352.6229,353.7813,352.6229,353.2459,2865.0
2022-06-10 12:00:00,364.46,364.9,363.62,364.15,2505.0,354.7742,355.2025,353.9565,354.4724,2505.0
2022-06-10 12:30:00,364.52,365.0,362.94,363.65,2071.0,354.8326,355.2998,353.2945,353.9857,2071.0
2022-06-10 13:00:00,363.65,364.7,362.34,364.42,2235.0,353.9857,355.0078,352.7105,354.7352,2235.0
2022-06-10 13:30:00,364.34,366.01,363.53,364.66,4419.0,354.6573,356.283,353.8689,354.9688,4419.0
2022-06-10 14:00:00,364.25,365.86,363.91,365.86,1902.0,354.5697,356.1369,354.2388,356.1369,1902.0
2022-06-10 14:30:00,366.0,366.88,364.81,366.88,4078.0,356.2732,357.1298,355.1149,357.1298,4078.0
2022-06-10 15:00:00,366.57,366.72,365.21,366.26,5008.0,356.8281,356.9741,355.5042,356.5263,5008.0
2022-06-10 15:30:00,366.05,366.3,362.93,363.39,27605.0,356.3219,356.5653,353.2848,353.7326,27605.0
2022-06-13 09:30:00,354.34,357.87,353.72,356.97,5031.0,344.9231,348.3593,344.3196,347.4832,5031.0
2022-06-13 10:00:00,355.03,355.46,353.05,354.46,2323.0,345.5948,346.0133,343.6674,345.0399,2323.0
2022-06-13 10:30:00,353.87,354.6,352.66,353.47,3441.0,344.4656,345.1762,343.2877,344.0762,3441.0
2022-06-13 11:00:00,352.91,353.94,352.45,353.15,5113.0,343.5311,344.5337,343.0833,343.7647,5113.0
2022-06-13 11:30:00,352.81,353.82,352.45,353.23,4032.0,343.4338,344.4169,343.0833,343.8426,4032.0
2022-06-13 12:00:00,353.43,355.58,353.29,355.58,3020.0,344.0373,346.1301,343.901,346.1301,3020.0
2022-06-13 12:30:00,355.31,356.8,355.31,355.7,3305.0,345.8673,347.3177,345.8673,346.247,3305.0
2022-06-13 13:00:00,355.69,355.74,355.17,355.32,3339.0,346.2372,346.2859,345.731,345.8771,3339.0
2022-06-13 13:30:00,355.49,357.15,354.28,356.01,5778.0,346.0425,347.6584,344.8647,346.5487,5778.0
2022-06-13 14:00:00,355.9,356.05,355.08,355.4,4391.0,346.4416,346.5877,345.6434,345.9549,4391.0
2022-06-13 14:30:00,355.65,356.35,354.52,355.16,7188.0,346.1983,346.8797,345.0983,345.7213,7188.0
2022-06-13 15:00:00,354.55,355.21,352.53,352.62,7985.0,345.1275,345.77,343.1612,343.2488,7985.0
2022-06-13 15:30:00,352.49,353.48,351.11,352.93,36962.0,343.1223,344.086,341.7789,343.5506,36962.0
2022-06-14 09:30:00,353.05,353.61,350.55,352.71,5702.0,343.6674,344.2125,341.2338,343.3364,5702.0
2022-06-14 10:00:00,351.51,352.67,349.54,349.89,6698.0,342.1683,343.2975,340.2507,340.5914,6698.0
2022-06-14 10:30:00,350.09,351.9,349.49,350.75,5914.0,340.786,342.5479,340.202,341.4285,5914.0
2022-06-14 11:00:00,350.58,350.88,349.65,349.87,13356.0,341.263,341.5551,340.3577,340.5719,13356.0
2022-06-14 11:30:00,349.72,351.38,349.31,350.46,5944.0,340.4259,342.0418,340.0268,341.1462,5944.0
2022-06-14 12:00:00,350.5,350.5,349.41,349.73,2572.0,341.1852,341.1852,340.1241,340.4356,2572.0
2022-06-14 12:30:00,349.82,351.38,349.58,351.38,11179.0,340.5232,342.0418,340.2896,342.0418,11179.0
2022-06-14 13:00:00,351.35,353.29,351.0,352.59,2902.0,342.0126,343.901,341.6719,343.2196,2902.0
2022-06-14 13:30:00,352.64,352.65,350.75,351.98,4187.0,343.2683,343.278,341.4285,342.6258,4187.0
2022-06-14 14:00:00,351.84,352.16,350.6,351.05,5348.0,342.4895,342.801,341.2825,341.7205,5348.0
2022-06-14 14:30:00,350.67,351.36,349.51,349.93,22553.0,341.3506,342.0223,340.2215,340.6303,22553.0
2022-06-14 15:00:00,349.65,350.45,349.04,349.66,12847.0,340.3577,341.1365,339.764,340.3675,12847.0
2022-06-14 15:30:00,349.93,351.95,349.87,350.91,34015.0,340.6303,342.5966,340.5719,341.5843,34015.0
2022-06-15 09:30:00,353.89,357.52,353.89,356.89,3954.0,344.4851,348.0186,344.4851,347.4053,3954.0
2022-06-15 10:00:00,356.27,358.02,356.1,356.83,1531.0,346.8018,348.5053,346.6363,347.3469,1531.0
2022-06-15 10:30:00,356.04,357.56,355.64,357.56,7237.0,346.5779,348.0575,346.1886,348.0575,7237.0
2022-06-15 11:00:00,356.41,356.41,355.17,355.88,1081.0,346.9381,346.9381,345.731,346.4222,1081.0
2022-06-15 11:30:00,356.52,356.52,355.4,356.05,1300.0,347.0452,347.0452,345.9549,346.5877,1300.0
2022-06-15 12:00:00,355.96,356.38,355.66,356.06,2636.0,346.5,346.9089,346.208,346.5974,2636.0
2022-06-15 12:30:00,355.57,355.69,353.58,353.58,3560.0,346.1204,346.2372,344.1833,344.1833,3560.0
2022-06-15 13:00:00,353.94,354.28,353.52,354.28,2843.0,344.5337,344.8647,344.1249,344.8647,2843.0
2022-06-15 13:30:00,354.38,354.44,352.97,354.42,5837.0,344.962,345.0204,343.5895,345.001,5837.0
2022-06-15 14:00:00,354.2,354.93,351.12,352.44,5435.0,344.7868,345.4974,341.7887,343.0736,5435.0
2022-06-15 14:30:00,352.01,358.25,350.22,355.07,8627.0,342.655,348.7292,340.9126,345.6337,8627.0
2022-06-15 15:00:00,355.83,359.47,355.41,359.24,4040.0,346.3735,349.9168,345.9647,349.6929,4040.0
2022-06-15 15:30:00,359.8,360.96,355.69,355.88,23650.0,350.238,351.3672,346.2372,346.4222,23650.0
2022-06-16 09:30:00,348.29,351.82,348.29,351.82,3732.0,339.0339,342.4701,339.0339,342.4701,3732.0
2022-06-16 10:00:00,350.64,352.55,349.96,352.27,6080.0,341.3214,343.1807,340.6595,342.9081,6080.0
2022-06-16 10:30:00,352.4,352.71,347.74,348.48,13296.0,343.0347,343.3364,338.4985,339.2188,13296.0
2022-06-16 11:00:00,348.81,348.91,347.55,348.04,11538.0,339.5401,339.6374,338.3136,338.7905,11538.0
2022-06-16 11:30:00,348.05,348.37,347.17,348.09,5567.0,338.8003,339.1118,337.9436,338.8392,5567.0
2022-06-16 12:00:00,348.11,348.49,347.1,348.22,9836.0,338.8587,339.2286,337.8755,338.9657,9836.0
2022-06-16 12:30:00,348.11,348.47,347.1,347.87,17583.0,338.8587,339.2091,337.8755,338.625,17583.0
2022-06-16 13:00:00,347.95,349.9,347.18,349.9,5796.0,338.7029,340.6011,337.9534,340.6011,5796.0
2022-06-16 13:30:00,349.73,350.06,348.84,348.95,5438.0,340.4356,340.7568,339.5693,339.6763,5438.0
2022-06-16 14:00:00,348.65,348.92,347.15,347.73,8144.0,339.3843,339.6471,337.9242,338.4888,8144.0
2022-06-16 14:30:00,347.35,347.7,346.31,346.78,5960.0,338.1189,338.4596,337.1065,337.564,5960.0
2022-06-16 15:00:00,347.79,349.88,347.57,349.8,5248.0,338.5472,340.5816,338.333,340.5038,5248.0
2022-06-16 15:30:00,349.44,349.67,347.32,349.18,75682.0,340.1533,340.3772,338.0897,339.9002,75682.0
2022-06-17 09:30:00,348.5,352.94,345.92,351.78,41514.0,339.2383,343.5603,336.7269,342.4311,41514.0
2022-06-17 10:00:00,352.5,352.91,349.16,349.49,6599.0,343.132,343.5311,339.8808,340.202,6599.0
2022-06-17 10:30:00,349.88,349.99,347.77,349.04,6427.0,340.5816,340.6887,338.5277,339.764,6427.0
2022-06-17 11:00:00,348.97,352.91,348.97,351.88,5190.0,339.6958,343.5311,339.6958,342.5285,5190.0
2022-06-17 11:30:00,352.3,352.73,349.25,350.12,5990.0,342.9373,343.3559,339.9684,340.8153,5990.0
2022-06-17 12:00:00,350.16,351.47,349.58,350.94,5078.0,340.8542,342.1294,340.2896,341.6135,5078.0
2022-06-17 12:30:00,351.12,351.37,350.2,350.77,5545.0,341.7887,342.032,340.8931,341.448,5545.0
2022-06-17 13:00:00,351.49,353.91,351.49,351.97,8084.0,342.1488,344.5045,342.1488,342.6161,8084.0
2022-06-17 13:30:00,352.18,352.57,351.01,351.23,11946.0,342.8205,343.2001,341.6816,341.8958,11946.0
2022-06-17 14:00:00,351.34,353.38,351.14,353.38,4801.0,342.0028,343.9886,341.8081,343.9886,4801.0
2022-06-17 14:30:00,352.45,353.67,351.08,351.86,5189.0,343.0833,344.2709,341.7497,342.509,5189.0
2022-06-17 15:00:00,352.21,352.88,350.27,352.73,4581.0,342.8497,343.5019,340.9613,343.3559,4581.0
2022-06-17 15:30:00,352.73,352.76,349.28,349.33,37407.0,343.3559,343.3851,339.9976,340.0462,37407.0
2022-06-21 09:30:00,352.84,358.73,352.84,354.42,10815.0,343.463,349.1964,343.463,345.001,10815.0
2022-06-21 10:00:00,354.66,355.74,354.32,355.23,12287.0,345.2346,346.2859,344.9036,345.7894,12287.0
2022-06-21 10:30:00,355.3,357.77,355.3,356.94,6572.0,345.8576,348.2619,345.8576,347.454,6572.0
2022-06-21 11:00:00,357.16,357.16,355.14,356.2,8267.0,347.6682,347.6682,345.7018,346.7337,8267.0
2022-06-21 11:30:00,356.13,356.54,354.27,354.67,6109.0,346.6655,347.0646,344.855,345.2443,6109.0
2022-06-21 12:00:00,354.75,354.86,354.08,354.36,5930.0,345.3222,345.4293,344.67,344.9426,5930.0
2022-06-21 12:30:00,354.45,355.12,354.36,355.12,3325.0,345.0302,345.6824,344.9426,345.6824,3325.0
2022-06-21 13:00:00,355.27,355.69,355.08,355.18,3760.0,345.8284,346.2372,345.6434,345.7408,3760.0
2022-06-21 13:30:00,355.58,356.42,355.5,355.51,5703.0,346.1301,346.9478,346.0523,346.062,5703.0
2022-06-21 14:00:00,355.59,356.81,355.59,356.75,7680.0,346.1399,347.3275,346.1399,347.2691,7680.0
2022-06-21 14:30:00,356.75,358.22,355.94,358.22,12577.0,347.2691,348.7,346.4806,348.7,12577.0
2022-06-21 15:00:00,358.2,359.22,357.97,358.23,15413.0,348.6805,349.6734,348.4566,348.7097,15413.0
2022-06-21 15:30:00,358.3,359.56,358.21,358.76,67017.0,348.7779,350.0044,348.6903,349.2256,67017.0
2022-06-22 09:30:00,356.77,358.32,353.12,357.02,6704.0,347.2885,348.7973,343.7355,347.5319,6704.0
2022-06-22 10:00:00,356.83,359.87,356.44,358.26,9604.0,347.3469,350.3061,346.9673,348.7389,9604.0
2022-06-22 10:30:00,359.19,360.52,359.0,359.51,16199.0,349.6442,350.9389,349.4593,349.9557,16199.0
2022-06-22 11:00:00,359.54,361.18,358.71,360.38,12614.0,349.9849,351.5813,349.177,350.8026,12614.0
2022-06-22 11:30:00,360.4,361.63,359.53,359.55,8526.0,350.8221,352.0194,349.9752,349.9946,8526.0
2022-06-22 12:00:00,359.78,360.42,358.61,360.21,5725.0,350.2185,350.8415,349.0796,350.6371,5725.0
2022-06-22 12:30:00,360.03,361.42,360.02,361.27,5815.0,350.4619,351.8149,350.4521,351.6689,5815.0
2022-06-22 13:00:00,361.61,362.13,360.69,361.37,7442.0,351.9999,352.5061,351.1043,351.7663,7442.0
2022-06-22 13:30:00,361.25,362.77,361.25,362.12,12647.0,351.6495,353.1291,351.6495,352.4963,12647.0
2022-06-22 14:00:00,362.04,363.78,362.03,362.66,6419.0,352.4185,354.1122,352.4087,353.022,6419.0
2022-06-22 14:30:00,362.48,362.7,361.67,362.23,5862.0,352.8468,353.0609,352.0583,352.6034,5862.0
2022-06-22 15:00:00,362.14,362.96,360.83,360.84,9446.0,352.5158,353.314,351.2406,351.2504,9446.0
2022-06-22 15:30:00,360.89,362.18,359.94,360.08,65436.0,351.299,352.5547,350.3743,350.5106,65436.0
2022-06-23 09:30:00,365.58,376.16,360.06,374.5,46121.0,355.8644,366.1632,350.4911,364.5473,46121.0
2022-06-23 10:00:00,374.28,376.44,370.57,375.34,14918.0,364.3332,366.4358,360.7218,365.365,14918.0
2022-06-23 10:30:00,375.82,380.72,374.49,380.19,18368.0,365.8323,370.602,364.5376,370.0861,18368.0
2022-06-23 11:00:00,379.76,382.05,378.98,379.47,25618.0,369.6675,371.8967,368.9083,369.3852,25618.0
2022-06-23 11:30:00,380.08,386.33,379.13,385.49,18148.0,369.979,376.0629,369.0543,375.2453,18148.0
2022-06-23 12:00:00,385.37,388.32,385.25,385.75,23330.0,375.1285,378.0001,375.0116,375.4984,23330.0
2022-06-23 12:30:00,385.23,385.75,382.89,384.17,15036.0,374.9922,375.4984,372.7144,373.9603,15036.0
2022-06-23 13:00:00,383.67,387.51,383.52,386.37,6291.0,373.4736,377.2116,373.3276,376.1019,6291.0
2022-06-23 13:30:00,386.34,388.95,386.33,387.74,5696.0,376.0727,378.6133,376.0629,377.4355,5696.0
2022-06-23 14:00:00,387.34,388.88,387.22,388.87,7679.0,377.0461,378.5452,376.9293,378.5354,7679.0
2022-06-23 14:30:00,389.04,389.99,388.39,389.63,21244.0,378.7009,379.6257,378.0682,379.2752,21244.0
2022-06-23 15:00:00,389.75,389.75,387.49,387.97,7461.0,379.392,379.392,377.1921,377.6594,7461.0
2022-06-23 15:30:00,387.82,390.48,387.82,388.77,64112.0,377.5133,380.1026,377.5133,378.4381,64112.0
2022-06-24 09:30:00,390.62,390.62,381.15,381.65,24735.0,380.2389,380.2389,371.0206,371.5073,24735.0
2022-06-24 10:00:00,381.98,386.51,381.98,384.09,15221.0,371.8285,376.2382,371.8285,373.8825,15221.0
2022-06-24 10:30:00,383.89,384.66,382.97,383.57,14032.0,373.6878,374.4373,372.7922,373.3763,14032.0
2022-06-24 11:00:00,383.81,386.44,383.65,386.16,9745.0,373.6099,376.17,373.4542,375.8975,9745.0
2022-06-24 11:30:00,386.18,386.18,383.19,384.61,8861.0,375.9169,375.9169,373.0064,374.3886,8861.0
2022-06-24 12:00:00,384.45,386.89,384.45,385.87,10482.0,374.2329,376.6081,374.2329,375.6152,10482.0
2022-06-24 12:30:00,386.39,387.4,385.11,386.04,10080.0,376.1213,377.1045,374.8754,375.7806,10080.0
2022-06-24 13:00:00,386.04,387.08,386.04,386.65,9708.0,375.7806,376.793,375.7806,376.3744,9708.0
2022-06-24 13:30:00,386.93,389.25,386.93,388.39,8190.0,376.647,378.9053,376.647,378.0682,8190.0
2022-06-24 14:00:00,388.67,389.38,388.43,389.03,9595.0,378.3407,379.0319,378.1071,378.6912,9595.0
2022-06-24 14:30:00,388.98,390.89,388.98,390.79,11028.0,378.6425,380.5018,378.6425,380.4044,11028.0
2022-06-24 15:00:00,390.71,391.42,390.02,391.42,14304.0,380.3265,381.0177,379.6549,381.0177,14304.0
2022-06-24 15:30:00,391.44,393.05,391.24,392.52,58505.0,381.0371,382.6043,380.8424,382.0884,58505.0
2022-06-27 09:30:00,392.35,392.35,387.56,389.82,9628.0,381.923,381.923,377.2602,379.4602,9628.0
2022-06-27 10:00:00,390.21,392.14,389.35,391.22,8162.0,379.8398,381.7185,379.0027,380.823,8162.0
2022-06-27 10:30:00,391.26,393.0,390.86,392.57,9203.0,380.8619,382.5557,380.4725,382.1371,9203.0
2022-06-27 11:00:00,392.25,393.97,391.65,393.88,8510.0,381.8256,383.4999,381.2416,383.4123,8510.0
2022-06-27 11:30:00,394.03,394.03,391.95,391.95,9117.0,383.5583,383.5583,381.5336,381.5336,9117.0
2022-06-27 12:00:00,391.79,392.91,390.95,390.95,11106.0,381.3778,382.4681,380.5602,380.5602,11106.0
2022-06-27 12:30:00,390.97,391.55,390.4,391.3,8441.0,380.5796,381.1442,380.0248,380.9009,8441.0
2022-06-27 13:00:00,391.49,391.49,389.56,390.06,7791.0,381.0858,381.0858,379.2071,379.6938,7791.0
2022-06-27 13:30:00,389.95,391.33,389.7,390.8,6712.0,379.5867,380.9301,379.3434,380.4141,6712.0
2022-06-27 14:00:00,390.43,391.8,390.18,391.73,8437.0,380.054,381.3876,379.8106,381.3194,8437.0
2022-06-27 14:30:00,391.39,392.0,390.88,391.05,9291.0,380.9885,381.5823,380.492,380.6575,9291.0
2022-06-27 15:00:00,390.88,391.42,390.21,391.0,7671.0,380.492,381.0177,379.8398,380.6088,7671.0
2022-06-27 15:30:00,390.9,391.24,389.27,391.15,49370.0,380.5115,380.8424,378.9248,380.7548,49370.0
2022-06-28 09:30:00,391.15,393.37,388.37,388.37,10014.0,380.7548,382.9158,378.0487,378.0487,10014.0
2022-06-28 10:00:00,387.51,388.51,381.89,383.1,19775.0,377.2116,378.185,371.7409,372.9188,19775.0
2022-06-28 10:30:00,383.12,383.12,380.9,381.75,14966.0,372.9382,372.9382,370.7772,371.6047,14966.0
2022-06-28 11:00:00,381.25,381.76,380.08,380.12,11778.0,371.1179,371.6144,369.979,370.018,11778.0
2022-06-28 11:30:00,380.33,380.81,377.12,377.3,9755.0,370.2224,370.6896,367.0977,367.2729,9755.0
2022-06-28 12:00:00,377.58,377.87,376.43,377.76,6860.0,367.5455,367.8278,366.426,367.7207,6860.0
2022-06-28 12:30:00,377.04,378.66,377.04,377.93,9451.0,367.0198,368.5968,367.0198,367.8862,9451.0
2022-06-28 13:00:00,377.77,378.33,377.06,377.75,8766.0,367.7304,368.2755,367.0393,367.711,8766.0
2022-06-28 13:30:00,377.7,378.45,377.17,378.28,8985.0,367.6623,368.3924,367.1464,368.2269,8985.0
2022-06-28 14:00:00,378.29,378.51,376.33,376.53,9383.0,368.2366,368.4508,366.3287,366.5234,9383.0
2022-06-28 14:30:00,376.54,376.87,375.58,376.23,8069.0,366.5331,366.8543,365.5986,366.2314,8069.0
2022-06-28 15:00:00,376.27,376.59,375.35,375.98,9556.0,366.2703,366.5818,365.3747,365.988,9556.0
2022-06-28 15:30:00,376.12,376.65,375.23,376.22,67755.0,366.1243,366.6402,365.2579,366.2216,67755.0
2022-06-29 09:30:00,376.38,378.68,371.59,377.99,8461.0,366.3774,368.6162,361.7147,367.9446,8461.0
2022-06-29 10:00:00,377.99,379.09,376.97,377.98,9092.0,367.9446,369.0153,366.9517,367.9348,9092.0
2022-06-29 10:30:00,378.27,380.38,377.28,379.49,8059.0,368.2171,370.2711,367.2534,369.4047,8059.0
2022-06-29 11:00:00,379.5,380.96,379.16,379.26,6964.0,369.4145,370.8356,369.0835,369.1808,6964.0
2022-06-29 11:30:00,379.32,380.23,378.66,379.01,6412.0,369.2392,370.1251,368.5968,368.9375,6412.0
2022-06-29 12:00:00,378.94,378.96,375.56,375.94,2854.0,368.8693,368.8888,365.5792,365.9491,2854.0
2022-06-29 12:30:00,375.77,378.37,375.77,378.06,4544.0,365.7836,368.3145,365.7836,368.0127,4544.0
2022-06-29 13:00:00,378.14,379.05,377.19,377.87,5071.0,368.0906,368.9764,367.1658,367.8278,5071.0
2022-06-29 13:30:00,378.05,378.53,377.93,378.14,4620.0,368.003,368.4702,367.8862,368.0906,4620.0
2022-06-29 14:00:00,378.05,380.41,377.78,380.13,10546.0,368.003,370.3003,367.7402,370.0277,10546.0
2022-06-29 14:30:00,380.17,380.33,378.88,379.88,5148.0,370.0666,370.2224,368.8109,369.7844,5148.0
2022-06-29 15:00:00,379.64,381.26,379.28,381.06,12757.0,369.5507,371.1277,369.2003,370.933,12757.0
2022-06-29 15:30:00,380.98,383.79,380.11,383.09,54828.0,370.8551,373.5904,370.0082,372.909,54828.0
2022-06-30 09:30:00,381.09,382.19,378.58,381.25,7316.0,370.9622,372.033,368.5189,371.1179,7316.0
2022-06-30 10:00:00,379.7,381.05,378.78,379.93,4057.0,369.6091,370.9233,368.7136,369.833,4057.0
2022-06-30 10:30:00,380.84,384.44,380.84,384.44,6693.0,370.7188,374.2232,370.7188,374.2232,6693.0
2022-06-30 11:00:00,383.27,383.38,382.08,383.37,7241.0,373.0843,373.1913,371.9259,373.1816,7241.0
2022-06-30 11:30:00,383.19,383.82,382.94,383.13,6686.0,373.0064,373.6196,372.763,372.948,6686.0
2022-06-30 12:00:00,383.2,383.6,381.21,383.6,6158.0,373.0161,373.4055,371.079,373.4055,6158.0
2022-06-30 12:30:00,383.68,383.89,382.3,382.56,2225.0,373.4834,373.6878,372.14,372.3931,2225.0
2022-06-30 13:00:00,382.91,383.14,381.11,381.54,2020.0,372.7338,372.9577,370.9817,371.4002,2020.0
2022-06-30 13:30:00,381.67,383.73,381.67,383.44,4180.0,371.5268,373.532,371.5268,373.2497,4180.0
2022-06-30 14:00:00,382.91,384.14,382.58,383.63,3992.0,372.7338,373.9311,372.4126,373.4347,3992.0
2022-06-30 14:30:00,383.85,383.85,382.64,383.82,15365.0,373.6488,373.6488,372.471,373.6196,15365.0
2022-06-30 15:00:00,383.76,384.39,382.25,384.22,7560.0,373.5612,374.1745,372.0914,374.009,7560.0
2022-06-30 15:30:00,384.22,385.72,382.96,385.08,47746.0,374.009,375.4691,372.7825,374.8462,47746.0
2022-07-01 09:30:00,384.54,389.72,383.37,389.33,12382.0,374.3205,379.3628,373.1816,378.9832,12382.0
2022-07-01 10:00:00,389.86,389.86,386.22,387.94,7758.0,379.4991,379.4991,375.9559,377.6302,7758.0
2022-07-01 10:30:00,387.68,389.65,386.71,389.41,7820.0,377.3771,379.2947,376.4328,379.0611,7820.0
2022-07-01 11:00:00,388.9,390.49,388.1,388.94,6168.0,378.5646,380.1124,377.7859,378.6036,6168.0
2022-07-01 11:30:00,389.09,390.05,388.81,389.23,6246.0,378.7496,379.6841,378.477,378.8859,6246.0
2022-07-01 12:00:00,389.32,389.76,388.83,389.38,5625.0,378.9735,379.4018,378.4965,379.0319,5625.0
2022-07-01 12:30:00,389.8,390.19,388.66,388.86,7404.0,379.4407,379.8204,378.331,378.5257,7404.0
2022-07-01 13:00:00,388.86,388.89,386.24,386.84,3234.0,378.5257,378.5549,375.9753,376.5594,3234.0
2022-07-01 13:30:00,387.41,388.8,387.08,388.28,3167.0,377.1142,378.4673,376.793,377.9611,3167.0
2022-07-01 14:00:00,388.48,390.95,387.87,390.43,6200.0,378.1558,380.5602,377.562,380.054,6200.0
2022-07-01 14:30:00,390.84,391.97,390.78,391.68,5362.0,380.4531,381.553,380.3947,381.2708,5362.0
2022-07-01 15:00:00,392.04,393.08,390.97,392.78,7323.0,381.6212,382.6336,380.5796,382.3415,7323.0
2022-07-01 15:30:00,392.88,394.91,392.75,394.61,55882.0,382.4389,384.4149,382.3123,384.1229,55882.0
2022-07-05 09:30:00,391.5,394.27,387.3,388.83,15543.0,381.0955,383.7919,377.0072,378.4965,15543.0
2022-07-05 10:00:00,388.49,389.41,386.41,388.15,15490.0,378.1655,379.0611,376.1408,377.8346,15490.0
2022-07-05 10:30:00,387.72,387.92,385.17,387.92,9044.0,377.416,377.6107,374.9338,377.6107,9044.0
2022-07-05 11:00:00,387.62,388.74,386.79,388.37,6811.0,377.3187,378.4089,376.5107,378.0487,6811.0
2022-07-05 11:30:00,388.23,388.6,387.14,387.37,8049.0,377.9124,378.2726,376.8514,377.0753,8049.0
2022-07-05 12:00:00,387.21,388.89,386.3,388.62,4245.0,376.9196,378.5549,376.0337,378.2921,4245.0
2022-07-05 12:30:00,388.38,388.4,387.45,388.01,3015.0,378.0585,378.0779,377.1532,377.6983,3015.0
2022-07-05 13:00:00,388.28,389.45,388.28,389.31,4749.0,377.9611,379.1,377.9611,378.9637,4749.0
2022-07-05 13:30:00,389.19,391.45,388.85,391.37,4474.0,378.8469,381.0469,378.516,380.969,4474.0
2022-07-05 14:00:00,391.16,393.67,391.16,393.23,6033.0,380.7646,383.2079,380.7646,382.7796,6033.0
2022-07-05 14:30:00,393.49,394.96,393.14,394.62,8516.0,383.0327,384.4636,382.692,384.1326,8516.0
2022-07-05 15:00:00,394.04,396.3,393.99,396.09,13354.0,383.568,385.768,383.5194,385.5636,13354.0
2022-07-05 15:30:00,396.23,396.31,394.54,396.13,37185.0,385.6998,385.7777,384.0547,385.6025,37185.0
2022-07-06 09:30:00,396.39,397.77,395.25,397.77,6838.0,385.8556,387.1989,384.7459,387.1989,6838.0
2022-07-06 10:00:00,398.85,399.45,396.47,398.35,5380.0,388.2502,388.8343,385.9335,387.7635,5380.0
2022-07-06 10:30:00,398.65,398.89,396.14,396.93,3753.0,388.0555,388.2891,385.6122,386.3812,3753.0
2022-07-06 11:00:00,396.57,398.06,395.51,398.06,7685.0,386.0308,387.4812,384.999,387.4812,7685.0
2022-07-06 11:30:00,397.96,397.97,396.45,397.73,4633.0,387.3839,387.3936,385.914,387.16,4633.0
2022-07-06 12:00:00,398.33,399.43,397.98,399.43,5705.0,387.744,388.8148,387.4033,388.8148,5705.0
2022-07-06 12:30:00,399.25,399.74,398.93,399.74,3597.0,388.6396,389.1166,388.3281,389.1166,3597.0
2022-07-06 13:00:00,400.0,400.79,399.94,400.57,2382.0,389.3696,390.1387,389.3112,389.9245,2382.0
2022-07-06 13:30:00,400.68,401.29,400.47,400.86,6976.0,390.0316,390.6254,389.8272,390.2068,6976.0
2022-07-06 14:00:00,400.6,402.66,400.09,402.66,9255.0,389.9537,391.959,389.4573,391.959,9255.0
2022-07-06 14:30:00,402.79,403.58,401.7,402.13,7613.0,392.0855,392.8545,391.0245,391.443,7613.0
2022-07-06 15:00:00,402.17,402.67,401.28,402.37,5950.0,391.482,391.9687,390.6156,391.6767,5950.0
2022-07-06 15:30:00,402.46,403.63,401.42,401.86,38804.0,391.7643,392.9032,390.7519,391.1802,38804.0
2022-07-07 09:30:00,400.58,404.85,400.58,402.69,4108.0,389.9342,394.0908,389.9342,391.9882,4108.0
2022-07-07 10:00:00,402.32,402.32,398.54,400.14,4760.0,391.628,391.628,387.9484,389.5059,4760.0
2022-07-07 10:30:00,399.89,401.1,399.89,400.88,2658.0,389.2626,390.4404,389.2626,390.2263,2658.0
2022-07-07 11:00:00,402.11,403.04,402.11,402.53,6685.0,391.4236,392.3289,391.4236,391.8324,6685.0
2022-07-07 11:30:00,401.19,401.8,400.82,401.63,3140.0,390.528,391.1218,390.1679,390.9563,3140.0
2022-07-07 12:00:00,401.61,401.64,400.21,400.87,2952.0,390.9369,390.9661,389.5741,390.2165,2952.0
2022-07-07 12:30:00,400.65,401.19,400.27,401.04,2860.0,390.0024,390.528,389.6325,390.382,2860.0
2022-07-07 13:00:00,400.73,400.98,400.28,400.66,2820.0,390.0802,390.3236,389.6422,390.0121,2820.0
2022-07-07 13:30:00,400.67,401.94,400.64,401.73,4339.0,390.0218,391.2581,389.9926,391.0537,4339.0
2022-07-07 14:00:00,401.86,401.94,400.7,401.38,3903.0,391.1802,391.2581,390.051,390.713,3903.0
2022-07-07 14:30:00,401.27,401.5,400.64,401.5,8010.0,390.6059,390.8298,389.9926,390.8298,8010.0
2022-07-07 15:00:00,401.88,403.37,401.72,403.06,6023.0,391.1997,392.6501,391.0439,392.3483,6023.0
2022-07-07 15:30:00,403.12,403.7,401.56,402.23,33627.0,392.4067,392.9713,390.8882,391.5404,33627.0
2022-07-08 09:30:00,399.34,400.93,397.58,400.53,8680.0,388.7272,390.2749,387.014,389.8856,8680.0
2022-07-08 10:00:00,400.7,404.18,400.7,404.1,5369.0,390.051,393.4386,390.051,393.3607,5369.0
2022-07-08 10:30:00,403.99,404.47,401.81,403.21,3433.0,393.2536,393.7209,391.1315,392.4943,3433.0
2022-07-08 11:00:00,402.64,403.5,401.6,401.6,4639.0,391.9395,392.7766,390.9271,390.9271,4639.0
2022-07-08 11:30:00,401.99,402.7,401.27,402.38,4001.0,391.3068,391.9979,390.6059,391.6864,4001.0
2022-07-08 12:00:00,402.46,403.15,402.01,402.03,2889.0,391.7643,392.4359,391.3262,391.3457,2889.0
2022-07-08 12:30:00,401.75,402.75,401.45,401.83,2800.0,391.0731,392.0466,390.7811,391.151,2800.0
2022-07-08 13:00:00,401.77,404.0,401.64,404.0,3902.0,391.0926,393.2633,390.9661,393.2633,3902.0
2022-07-08 13:30:00,403.78,403.78,402.13,402.66,8742.0,393.0492,393.0492,391.443,391.959,8742.0
2022-07-08 14:00:00,402.97,403.19,402.18,402.39,3001.0,392.2607,392.4749,391.4917,391.6961,3001.0
2022-07-08 14:30:00,402.46,403.84,402.44,403.84,2335.0,391.7643,393.1076,391.7448,393.1076,2335.0
2022-07-08 15:00:00,403.54,403.81,402.82,403.53,9268.0,392.8156,393.0784,392.1147,392.8058,9268.0
2022-07-08 15:30:00,403.25,403.49,401.67,401.77,23793.0,392.5333,392.7669,390.9953,391.0926,23793.0
2022-07-11 09:30:00,400.0,402.55,400.0,401.99,4566.0,389.3696,391.8519,389.3696,391.3068,4566.0
2022-07-11 10:00:00,401.62,403.13,401.08,402.27,2500.0,390.9466,392.4165,390.4209,391.5793,2500.0
2022-07-11 10:30:00,402.46,403.82,402.39,403.82,3026.0,391.7643,393.0881,391.6961,393.0881,3026.0
2022-07-11 11:00:00,404.35,405.76,404.34,405.2,4390.0,393.604,394.9766,393.5943,394.4315,4390.0
2022-07-11 11:30:00,404.83,404.83,403.8,404.79,3149.0,394.0713,394.0713,393.0687,394.0323,3149.0
2022-07-11 12:00:00,404.48,404.52,403.19,404.01,3415.0,393.7306,393.7695,392.4749,393.2731,3415.0
2022-07-11 12:30:00,403.68,405.03,403.24,404.43,4319.0,392.9518,394.266,392.5235,393.6819,4319.0
2022-07-11 13:00:00,404.21,404.8,403.4,404.55,6412.0,393.4678,394.0421,392.6793,393.7987,6412.0
2022-07-11 13:30:00,404.76,405.41,404.76,405.05,5804.0,394.0031,394.6359,394.0031,394.2854,5804.0
2022-07-11 14:00:00,405.03,405.87,404.41,404.71,3280.0,394.266,395.0836,393.6624,393.9545,3280.0
2022-07-11 14:30:00,404.7,405.62,404.7,404.75,4400.0,393.9447,394.8403,393.9447,393.9934,4400.0
2022-07-11 15:00:00,404.75,404.85,403.48,403.8,5189.0,393.9934,394.0908,392.7572,393.0687,5189.0
2022-07-11 15:30:00,404.09,404.53,403.12,404.15,23178.0,393.3509,393.7793,392.4067,393.4094,23178.0
2022-07-12 09:30:00,403.6,407.99,401.53,405.08,6232.0,392.874,397.1473,390.859,394.3146,6232.0
2022-07-12 10:00:00,404.54,405.08,400.64,400.89,6145.0,393.789,394.3146,389.9926,390.236,6145.0
2022-07-12 10:30:00,400.83,403.19,400.83,402.6,3186.0,390.1776,392.4749,390.1776,391.9005,3186.0
2022-07-12 11:00:00,402.39,403.12,401.06,402.48,4015.0,391.6961,392.4067,390.4015,391.7837,4015.0
2022-07-12 11:30:00,402.01,402.29,400.51,400.64,3438.0,391.3262,391.5988,389.8661,389.9926,3438.0
2022-07-12 12:00:00,401.05,401.95,401.05,401.63,1104.0,390.3917,391.2678,390.3917,390.9563,1104.0
2022-07-12 12:30:00,401.83,402.06,401.64,401.92,1044.0,391.151,391.3749,390.9661,391.2386,1044.0
2022-07-12 13:00:00,402.06,402.06,400.44,400.9,1584.0,391.3749,391.3749,389.798,390.2457,1584.0
2022-07-12 13:30:00,401.02,401.02,399.69,400.03,2441.0,390.3625,390.3625,389.0679,389.3988,2441.0
2022-07-12 14:00:00,399.52,399.52,397.41,397.69,1834.0,388.9024,388.9024,386.8485,387.121,1834.0
2022-07-12 14:30:00,396.66,397.12,395.93,395.93,2818.0,386.1184,386.5662,385.4078,385.4078,2818.0
2022-07-12 15:00:00,395.65,395.65,392.57,393.0,7059.0,385.1353,385.1353,382.1371,382.5557,7059.0
2022-07-12 15:30:00,392.9,394.1,391.15,393.52,22981.0,382.4583,383.6264,380.7548,383.0619,22981.0
2022-07-13 09:30:00,387.85,393.4,386.88,393.37,7394.0,377.5425,382.945,376.5983,382.9158,7394.0
2022-07-13 10:00:00,393.37,396.16,392.16,395.0,10953.0,382.9158,385.6317,381.738,384.5025,10953.0
2022-07-13 10:30:00,394.91,398.95,394.45,398.02,12926.0,384.4149,388.3475,383.9671,387.4423,12926.0
2022-07-13 11:00:00,398.24,399.18,396.31,396.36,3800.0,387.6564,388.5714,385.7777,385.8264,3800.0
2022-07-13 11:30:00,396.88,396.88,395.32,395.32,4785.0,386.3326,386.3326,384.814,384.814,4785.0
2022-07-13 12:00:00,395.84,396.83,395.48,395.49,2559.0,385.3202,386.2839,384.9698,384.9795,2559.0
2022-07-13 12:30:00,395.88,396.2,395.67,395.88,2100.0,385.3591,385.6706,385.1547,385.3591,2100.0
2022-07-13 13:00:00,396.4,397.22,395.87,396.35,4612.0,385.8653,386.6635,385.3494,385.8166,4612.0
2022-07-13 13:30:00,396.35,396.38,394.07,394.3,3799.0,385.8166,385.8458,383.5972,383.8211,3799.0
2022-07-13 14:00:00,393.61,393.8,392.18,393.8,3396.0,383.1495,383.3344,381.7575,383.3344,3396.0
2022-07-13 14:30:00,393.84,394.39,393.6,394.33,3732.0,383.3734,383.9087,383.1397,383.8503,3732.0
2022-07-13 15:00:00,394.94,394.95,393.8,394.03,1600.0,384.4441,384.4539,383.3344,383.5583,1600.0
2022-07-13 15:30:00,394.02,394.02,392.82,393.05,14852.0,383.5486,383.5486,382.3805,382.6043,14852.0
2022-07-14 09:30:00,388.27,390.11,385.8,388.5,4419.0,377.9514,379.7425,375.547,378.1753,4419.0
2022-07-14 10:00:00,387.87,388.65,387.28,387.77,4355.0,377.562,378.3213,376.9877,377.4647,4355.0
2022-07-14 10:30:00,387.87,390.0,386.71,389.02,6300.0,377.562,379.6354,376.4328,378.6814,6300.0
2022-07-14 11:00:00,389.79,392.38,389.69,392.37,4920.0,379.431,381.9522,379.3336,381.9424,4920.0
2022-07-14 11:30:00,391.25,393.47,391.15,393.4,2973.0,380.8522,383.0132,380.7548,382.945,2973.0
2022-07-14 12:00:00,393.4,393.71,392.72,392.72,2234.0,382.945,383.2468,382.2831,382.2831,2234.0
2022-07-14 12:30:00,392.31,392.31,389.87,391.04,2507.0,381.884,381.884,379.5089,380.6478,2507.0
2022-07-14 13:00:00,391.18,393.42,391.17,393.42,2021.0,380.784,382.9645,380.7743,382.9645,2021.0
2022-07-14 13:30:00,393.17,394.28,392.71,394.11,2687.0,382.7212,383.8017,382.2734,383.6362,2687.0
2022-07-14 14:00:00,394.27,395.82,394.2,395.28,1392.0,383.7919,385.3007,383.7238,384.7751,1392.0
2022-07-14 14:30:00,395.71,396.29,394.59,395.15,3326.0,385.1937,385.7582,384.1034,384.6485,3326.0
2022-07-14 15:00:00,395.2,396.69,394.67,396.63,6936.0,384.6972,386.1476,384.1813,386.0892,6936.0
2022-07-14 15:30:00,396.91,397.19,395.86,396.67,25176.0,386.3618,386.6343,385.3397,386.1281,25176.0
2022-07-15 09:30:00,401.34,403.15,401.34,402.05,5393.0,390.674,392.4359,390.674,391.3652,5393.0
2022-07-15 10:00:00,404.1,404.11,399.11,400.82,1400.0,393.3607,393.3704,388.5033,390.1679,1400.0
2022-07-15 10:30:00,401.41,403.88,401.4,402.79,5724.0,390.7422,393.1465,390.7324,392.0855,5724.0
2022-07-15 11:00:00,402.47,402.86,400.75,401.47,3691.0,391.774,392.1536,390.0997,390.8006,3691.0
2022-07-15 11:30:00,401.03,401.26,400.1,400.61,6403.0,390.3723,390.5962,389.467,389.9634,6403.0
2022-07-15 12:00:00,401.05,402.34,400.97,401.06,1802.0,390.3917,391.6475,390.3139,390.4015,1802.0
2022-07-15 12:30:00,401.18,402.06,400.9,401.3,2432.0,390.5183,391.3749,390.2457,390.6351,2432.0
2022-07-15 13:00:00,401.61,402.04,401.17,401.17,1841.0,390.9369,391.3554,390.5086,390.5086,1841.0
2022-07-15 13:30:00,400.86,400.86,399.32,399.32,1000.0,390.2068,390.2068,388.7077,388.7077,1000.0
2022-07-15 14:00:00,399.58,399.65,399.02,399.31,1589.0,388.9608,389.0289,388.4157,388.698,1589.0
2022-07-15 14:30:00,399.25,399.69,399.25,399.32,1700.0,388.6396,389.0679,388.6396,388.7077,1700.0
2022-07-15 15:00:00,399.22,399.69,398.43,398.67,4233.0,388.6104,389.0679,387.8414,388.075,4233.0
2022-07-15 15:30:00,398.43,400.08,397.54,400.02,21706.0,387.8414,389.4475,386.975,389.3891,21706.0
2022-07-18 09:30:00,400.36,400.62,398.84,399.88,3960.0,389.7201,389.9732,388.2405,389.2528,3960.0
2022-07-18 10:00:00,400.12,400.12,398.69,398.9,1190.0,389.4865,389.4865,388.0945,388.2989,1190.0
2022-07-18 10:30:00,398.69,399.71,398.59,399.65,3605.0,388.0945,389.0874,387.9971,389.0289,3605.0
2022-07-18 11:00:00,399.44,400.05,399.09,399.67,2259.0,388.8245,389.4183,388.4838,389.0484,2259.0
2022-07-18 11:30:00,399.8,400.46,398.79,399.42,9768.0,389.175,389.8174,388.1918,388.8051,9768.0
2022-07-18 12:00:00,399.11,399.11,397.07,397.07,803.0,388.5033,388.5033,386.5175,386.5175,803.0
2022-07-18 12:30:00,397.19,397.29,396.33,396.33,2442.0,386.6343,386.7317,385.7972,385.7972,2442.0
2022-07-18 13:00:00,396.62,396.63,395.63,396.34,2957.0,386.0795,386.0892,385.1158,385.8069,2957.0
2022-07-18 13:30:00,396.09,396.09,394.74,394.74,2343.0,385.5636,385.5636,384.2494,384.2494,2343.0
2022-07-18 14:00:00,394.87,396.12,394.36,394.51,4491.0,384.376,385.5928,383.8795,384.0255,4491.0
2022-07-18 14:30:00,394.44,394.63,392.55,393.14,4058.0,383.9574,384.1424,382.1176,382.692,4058.0
2022-07-18 15:00:00,393.11,393.37,392.04,392.05,10958.0,382.6628,382.9158,381.6212,381.6309,10958.0
2022-07-18 15:30:00,391.84,391.89,389.18,390.86,40355.0,381.4265,381.4752,378.8372,380.4725,40355.0
2022-07-19 09:30:00,393.82,396.16,393.82,395.02,3891.0,383.3539,385.6317,383.3539,384.522,3891.0
2022-07-19 10:00:00,394.77,397.22,394.75,396.65,2501.0,384.2786,386.6635,384.2592,386.1087,2501.0
2022-07-19 10:30:00,396.72,397.16,396.17,396.21,5282.0,386.1768,386.6051,385.6414,385.6804,5282.0
2022-07-19 11:00:00,396.1,396.71,395.65,395.95,8751.0,385.5733,386.1671,385.1353,385.4273,8751.0
2022-07-19 11:30:00,395.94,396.78,395.63,395.94,3319.0,385.4175,386.2352,385.1158,385.4175,3319.0
2022-07-19 12:00:00,395.48,395.48,394.41,394.84,4109.0,384.9698,384.9698,383.9282,384.3468,4109.0
2022-07-19 12:30:00,394.84,396.09,394.83,395.83,3858.0,384.3468,385.5636,384.337,385.3105,3858.0
2022-07-19 13:00:00,395.71,396.22,395.37,395.47,2918.0,385.1937,385.6901,384.8627,384.96,2918.0
2022-07-19 13:30:00,395.53,397.23,395.53,396.98,3072.0,385.0184,386.6733,385.0184,386.4299,3072.0
2022-07-19 14:00:00,397.56,398.68,397.55,397.98,4244.0,386.9945,388.0847,386.9848,387.4033,4244.0
2022-07-19 14:30:00,398.47,398.67,397.81,397.9,2060.0,387.8803,388.075,387.2378,387.3255,2060.0
2022-07-19 15:00:00,397.63,399.18,397.63,398.75,3635.0,387.0626,388.5714,387.0626,388.1529,3635.0
2022-07-19 15:30:00,398.47,399.95,398.24,399.16,14268.0,387.8803,389.321,387.6564,388.552,14268.0
2022-07-20 09:30:00,400.0,400.0,397.12,397.12,5742.0,389.3696,389.3696,386.5662,386.5662,5742.0
2022-07-20 10:00:00,397.07,401.82,397.07,401.13,2224.0,386.5175,391.1413,386.5175,390.4696,2224.0
2022-07-20 10:30:00,400.87,401.74,400.75,401.51,913.0,390.2165,391.0634,390.0997,390.8395,913.0
2022-07-20 11:00:00,402.26,402.84,401.95,401.95,1786.0,391.5696,392.1342,391.2678,391.2678,1786.0
2022-07-20 11:30:00,402.45,403.12,401.39,403.12,3159.0,391.7545,392.4067,390.7227,392.4067,3159.0
2022-07-20 12:00:00,403.72,403.72,403.06,403.06,774.0,392.9908,392.9908,392.3483,392.3483,774.0
2022-07-20 12:30:00,402.37,402.71,401.2,401.56,3407.0,391.6767,392.0076,390.5378,390.8882,3407.0
2022-07-20 13:00:00,402.28,402.28,400.73,401.92,2308.0,391.5891,391.5891,390.0802,391.2386,2308.0
2022-07-20 13:30:00,402.32,402.95,400.87,400.87,1650.0,391.628,392.2412,390.2165,390.2165,1650.0
2022-07-20 14:00:00,401.4,402.23,401.27,401.94,1570.0,390.7324,391.5404,390.6059,391.2581,1570.0
2022-07-20 14:30:00,402.36,402.56,400.83,402.16,2103.0,391.6669,391.8616,390.1776,391.4722,2103.0
2022-07-20 15:00:00,402.04,402.34,402.03,402.15,1200.0,391.3554,391.6475,391.3457,391.4625,1200.0
2022-07-20 15:30:00,402.35,402.38,400.73,400.9,13873.0,391.6572,391.6864,390.0802,390.2457,13873.0
2022-07-21 09:30:00,400.4,406.12,400.4,405.82,2720.0,389.759,395.327,389.759,395.035,2720.0
2022-07-21 10:00:00,405.79,406.58,403.96,404.08,2880.0,395.0058,395.7748,393.2244,393.3412,2880.0
2022-07-21 10:30:00,405.19,406.49,405.18,406.02,2702.0,394.4217,395.6872,394.412,395.2297,2702.0
2022-07-21 11:00:00,406.45,407.62,406.45,407.62,3177.0,395.6482,396.7871,395.6482,396.7871,3177.0
2022-07-21 11:30:00,408.49,408.6,407.28,407.28,2544.0,397.634,397.7411,396.4562,396.4562,2544.0
2022-07-21 12:00:00,407.64,409.21,407.64,409.21,4388.0,396.8066,398.3349,396.8066,398.3349,4388.0
2022-07-21 12:30:00,409.49,409.49,408.37,408.93,2366.0,398.6074,398.6074,397.5172,398.0623,2366.0
2022-07-21 13:00:00,408.54,409.05,407.71,407.91,4677.0,397.6827,398.1791,396.8747,397.0694,4677.0
2022-07-21 13:30:00,408.02,409.09,407.65,408.49,4103.0,397.1765,398.2181,396.8163,397.634,4103.0
2022-07-21 14:00:00,408.1,409.9,408.1,409.27,7329.0,397.2544,399.0065,397.2544,398.3933,7329.0
2022-07-21 14:30:00,409.24,409.55,408.33,409.47,4630.0,398.3641,398.6658,397.4783,398.588,4630.0
2022-07-21 15:00:00,409.79,410.36,409.03,410.36,4205.0,398.8995,399.4543,398.1597,399.4543,4205.0
2022-07-21 15:30:00,410.3,411.51,409.75,411.27,34603.0,399.3959,400.5738,398.8605,400.3401,34603.0
2022-07-22 09:30:00,413.37,413.37,410.75,411.01,10241.0,402.3843,402.3843,399.834,400.087,10241.0
2022-07-22 10:00:00,410.65,410.65,408.75,410.25,2898.0,399.7366,399.7366,397.8871,399.3472,2898.0
2022-07-22 10:30:00,411.35,411.87,411.13,411.62,1959.0,400.418,400.9242,400.2039,400.6808,1959.0
2022-07-22 11:00:00,411.2,411.51,409.31,410.19,2003.0,400.272,400.5738,398.4322,399.2888,2003.0
2022-07-22 11:30:00,409.45,409.6,408.6,409.52,2045.0,398.5685,398.7145,397.7411,398.6366,2045.0
2022-07-22 12:00:00,409.68,409.8,408.37,409.07,2711.0,398.7924,398.9092,397.5172,398.1986,2711.0
2022-07-22 12:30:00,408.65,409.27,408.06,408.33,3190.0,397.7898,398.3933,397.2154,397.4783,3190.0
2022-07-22 13:00:00,408.08,408.12,407.1,407.16,3292.0,397.2349,397.2738,396.281,396.3394,3292.0
2022-07-22 13:30:00,406.31,406.55,405.48,405.64,4108.0,395.512,395.7456,394.704,394.8598,4108.0
2022-07-22 14:00:00,405.56,405.73,405.03,405.66,4122.0,394.7819,394.9474,394.266,394.8792,4122.0
2022-07-22 14:30:00,405.54,405.9,404.68,405.47,4247.0,394.7624,395.1128,393.9253,394.6943,4247.0
2022-07-22 15:00:00,405.23,406.02,404.84,405.65,9738.0,394.4607,395.2297,394.081,394.8695,9738.0
2022-07-22 15:30:00,405.75,408.18,405.45,408.18,34605.0,394.9668,397.3323,394.6748,397.3323,34605.0
2022-07-25 09:30:00,407.77,410.4,406.66,410.4,6837.0,396.9332,399.4933,395.8526,399.4933,6837.0
2022-07-25 10:00:00,410.28,410.33,407.79,407.97,4845.0,399.3764,399.4251,396.9526,397.1278,4845.0
2022-07-25 10:30:00,407.93,409.14,407.33,409.14,1678.0,397.0889,398.2667,396.5048,398.2667,1678.0
2022-07-25 11:00:00,408.58,409.03,407.43,408.19,3251.0,397.7216,398.1597,396.6022,397.342,3251.0
2022-07-25 11:30:00,408.88,409.42,408.39,408.6,2096.0,398.0137,398.5393,397.5367,397.7411,2096.0
2022-07-25 12:00:00,408.68,408.68,406.99,407.06,2749.0,397.819,397.819,396.1739,396.242,2749.0
2022-07-25 12:30:00,407.2,408.62,407.2,408.28,2297.0,396.3783,397.7606,396.3783,397.4296,2297.0
2022-07-25 13:00:00,408.3,408.3,407.7,407.7,2464.0,397.4491,397.4491,396.865,396.865,2464.0
2022-07-25 13:30:00,407.2,407.27,404.51,404.64,8232.0,396.3783,396.4464,393.7598,393.8863,8232.0
2022-07-25 14:00:00,404.53,404.97,404.28,404.28,2138.0,393.7793,394.2076,393.5359,393.5359,2138.0
2022-07-25 14:30:00,403.63,404.77,403.47,403.84,3050.0,392.9032,394.0129,392.7474,393.1076,3050.0
2022-07-25 15:00:00,404.05,404.28,402.95,403.11,2503.0,393.312,393.5359,392.2412,392.397,2503.0
2022-07-25 15:30:00,403.12,406.58,402.94,406.34,19074.0,392.4067,395.7748,392.2315,395.5412,19074.0
2022-07-26 09:30:00,406.92,407.0,403.24,404.1,3533.0,396.1057,396.1836,392.5235,393.3607,3533.0
2022-07-26 10:00:00,403.65,406.87,403.65,404.14,4029.0,392.9226,396.0571,392.9226,393.3996,4029.0
2022-07-26 10:30:00,403.74,404.69,403.41,404.45,1836.0,393.0103,393.935,392.689,393.7014,1836.0
2022-07-26 11:00:00,403.6,405.87,403.6,404.93,2400.0,392.874,395.0836,392.874,394.1686,2400.0
2022-07-26 11:30:00,405.39,405.47,404.26,404.57,1164.0,394.6164,394.6943,393.5164,393.8182,1164.0
2022-07-26 12:00:00,404.21,405.4,404.21,405.37,1000.0,393.4678,394.6261,393.4678,394.5969,1000.0
2022-07-26 12:30:00,405.43,405.53,404.42,404.74,2084.0,394.6553,394.7527,393.6722,393.9837,2084.0
2022-07-26 13:00:00,404.77,406.16,404.77,406.16,2253.0,394.0129,395.3659,394.0129,395.3659,2253.0
2022-07-26 13:30:00,406.16,406.35,404.94,406.31,4880.0,395.3659,395.5509,394.1784,395.512,4880.0
2022-07-26 14:00:00,406.36,407.29,405.63,405.63,1811.0,395.5606,396.4659,394.85,394.85,1811.0
2022-07-26 14:30:00,404.81,405.33,404.44,405.33,3042.0,394.0518,394.558,393.6916,394.558,3042.0
2022-07-26 15:00:00,405.18,405.88,404.4,404.73,6045.0,394.412,395.0934,393.6527,393.9739,6045.0
2022-07-26 15:30:00,405.14,406.26,404.77,405.24,14415.0,394.373,395.4633,394.0129,394.4704,14415.0
2022-07-27 09:30:00,405.58,409.9,405.58,407.98,5062.0,394.8014,399.0065,394.8014,397.1376,5062.0
2022-07-27 10:00:00,407.9,408.4,405.86,408.2,2600.0,397.0597,397.5464,395.0739,397.3517,2600.0
2022-07-27 10:30:00,407.11,409.27,406.81,406.87,2341.0,396.2907,398.3933,395.9987,396.0571,2341.0
2022-07-27 11:00:00,407.21,408.36,407.21,407.57,2566.0,396.388,397.5075,396.388,396.7385,2566.0
2022-07-27 11:30:00,407.8,407.8,406.1,406.34,1873.0,396.9624,396.9624,395.3075,395.5412,1873.0
2022-07-27 12:00:00,406.85,407.11,406.41,407.11,2886.0,396.0376,396.2907,395.6093,396.2907,2886.0
2022-07-27 12:30:00,407.41,407.6,407.02,407.03,2216.0,396.5827,396.7677,396.2031,396.2128,2216.0
2022-07-27 13:00:00,407.43,407.43,405.27,406.14,2594.0,396.6022,396.6022,394.4996,395.3465,2594.0
2022-07-27 13:30:00,406.32,409.23,406.32,408.46,4308.0,395.5217,398.3543,395.5217,397.6048,4308.0
2022-07-27 14:00:00,407.39,407.39,405.66,405.67,2200.0,396.5632,396.5632,394.8792,394.889,2200.0
2022-07-27 14:30:00,405.94,409.72,404.68,408.19,6743.0,395.1518,398.8313,393.9253,397.342,6743.0
2022-07-27 15:00:00,408.38,410.57,407.23,410.28,16923.0,397.5269,399.6587,396.4075,399.3764,16923.0
2022-07-27 15:30:00,410.86,411.0,407.77,408.76,24193.0,399.941,400.0773,396.9332,397.8968,24193.0
2022-07-28 09:30:00,410.02,411.77,408.76,410.72,3038.0,399.1234,400.8268,397.8968,399.8048,3038.0
2022-07-28 10:00:00,411.35,411.49,408.81,409.82,1869.0,400.418,400.5543,397.9455,398.9287,1869.0
2022-07-28 10:30:00,410.71,411.99,410.71,411.93,600.0,399.795,401.041,399.795,400.9826,600.0
2022-07-28 11:00:00,413.14,416.36,412.6,416.36,2026.0,402.1604,405.2949,401.6348,405.2949,2026.0
2022-07-28 11:30:00,416.42,418.78,415.72,417.86,5603.0,405.3533,407.6505,404.6719,406.755,5603.0
2022-07-28 12:00:00,418.02,418.68,417.78,418.44,4289.0,406.9107,407.5532,406.6771,407.3196,4289.0
2022-07-28 12:30:00,418.43,419.6,418.15,419.51,3079.0,407.3099,408.4488,407.0373,408.3611,3079.0
2022-07-28 13:00:00,419.43,420.66,419.43,420.47,4349.0,408.2833,409.4806,408.2833,409.2956,4349.0
2022-07-28 13:30:00,420.27,422.23,420.15,422.23,2918.0,409.101,411.0089,408.9841,411.0089,2918.0
2022-07-28 14:00:00,421.84,422.59,421.8,422.45,7063.0,410.6292,411.3593,410.5903,411.223,7063.0
2022-07-28 14:30:00,422.4,422.92,421.11,421.34,3608.0,411.1743,411.6805,409.9186,410.1425,3608.0
2022-07-28 15:00:00,421.27,422.07,419.9,420.38,8081.0,410.0744,410.8531,408.7408,409.208,8081.0
2022-07-28 15:30:00,420.43,422.6,420.24,421.14,22878.0,409.2567,411.369,409.0717,409.9478,22878.0
2022-07-29 09:30:00,419.56,423.67,418.57,423.42,7685.0,408.4098,412.4106,407.4461,412.1672,7685.0
2022-07-29 10:00:00,423.24,425.97,423.24,424.05,2328.0,411.992,414.6495,411.992,412.7805,2328.0
2022-07-29 10:30:00,423.24,423.53,422.78,423.03,1201.0,411.992,412.2743,411.5442,411.7876,1201.0
2022-07-29 11:00:00,423.32,424.8,423.32,424.8,4179.0,412.0699,413.5106,412.0699,413.5106,4179.0
2022-07-29 11:30:00,424.8,426.09,424.54,426.07,5854.0,413.5106,414.7663,413.2575,414.7468,5854.0
2022-07-29 12:00:00,426.09,426.67,425.24,426.67,4100.0,414.7663,415.3309,413.9389,415.3309,4100.0
2022-07-29 12:30:00,426.63,427.47,426.17,427.47,2812.0,415.2919,416.1096,414.8442,416.1096,2812.0
2022-07-29 13:00:00,427.09,427.25,426.02,426.27,3826.0,415.7397,415.8955,414.6981,414.9415,3826.0
2022-07-29 13:30:00,426.47,427.53,426.13,427.1,3555.0,415.1362,416.168,414.8052,415.7494,3555.0
2022-07-29 14:00:00,427.06,427.57,426.6,426.9,4521.0,415.7105,416.2069,415.2627,415.5548,4521.0
2022-07-29 14:30:00,427.44,428.09,427.44,427.46,3714.0,416.0804,416.7131,416.0804,416.0999,3714.0
2022-07-29 15:00:00,427.5,429.69,427.5,429.68,4100.0,416.1388,418.2706,416.1388,418.2609,4100.0
2022-07-29 15:30:00,429.82,430.77,429.14,429.69,24999.0,418.3972,419.3219,417.7352,418.2706,24999.0
2022-08-01 09:30:00,424.92,428.82,424.92,426.95,7148.0,413.6274,417.4237,413.6274,415.6034,7148.0
2022-08-01 10:00:00,426.78,428.14,422.88,422.89,4735.0,415.4379,416.7618,411.6416,411.6513,4735.0
2022-08-01 10:30:00,422.83,426.21,422.64,426.21,3826.0,411.5929,414.8831,411.408,414.8831,3826.0
2022-08-01 11:00:00,426.01,426.01,424.41,425.17,5304.0,414.6884,414.6884,413.1309,413.8707,5304.0
2022-08-01 11:30:00,424.82,424.82,423.55,423.85,5286.0,413.53,413.53,412.2938,412.5858,5286.0
2022-08-01 12:00:00,423.85,423.85,422.51,423.01,4101.0,412.5858,412.5858,411.2814,411.7681,4101.0
2022-08-01 12:30:00,423.13,424.17,422.35,424.04,2308.0,411.8849,412.8973,411.1257,412.7708,2308.0
2022-08-01 13:00:00,423.78,424.39,423.05,423.42,4733.0,412.5177,413.1115,411.8071,412.1672,4733.0
2022-08-01 13:30:00,422.93,422.93,421.5,421.74,2371.0,411.6903,411.6903,410.2983,410.5319,2371.0
2022-08-01 14:00:00,421.66,423.64,421.66,423.01,1600.0,410.454,412.3814,410.454,411.7681,1600.0
2022-08-01 14:30:00,423.04,424.12,423.04,423.82,8896.0,411.7973,412.8486,411.7973,412.5566,8896.0
2022-08-01 15:00:00,423.79,424.21,423.26,423.33,3321.0,412.5274,412.9362,412.0115,412.0796,3321.0
2022-08-01 15:30:00,423.26,424.08,422.62,422.88,22644.0,412.0115,412.8097,411.3885,411.6416,22644.0
2022-08-02 09:30:00,421.64,421.64,416.74,421.5,8172.0,410.4345,410.4345,405.6648,410.2983,8172.0
2022-08-02 10:00:00,421.85,423.57,420.8,421.82,7141.0,410.639,412.3133,409.6169,410.6098,7141.0
2022-08-02 10:30:00,422.31,424.03,422.05,423.15,3018.0,411.0867,412.761,410.8336,411.9044,3018.0
2022-08-02 11:00:00,422.81,423.02,422.11,422.11,1302.0,411.5734,411.7779,410.8921,410.8921,1302.0
2022-08-02 11:30:00,421.68,422.55,421.49,422.41,2300.0,410.4735,411.3204,410.2885,411.1841,2300.0
2022-08-02 12:00:00,423.53,423.85,423.38,423.78,2091.0,412.2743,412.5858,412.1283,412.5177,2091.0
2022-08-02 12:30:00,423.94,426.0,423.78,426.0,3268.0,412.6734,414.6787,412.5177,414.6787,3268.0
2022-08-02 13:00:00,426.05,426.19,423.49,423.5,4045.0,414.7273,414.8636,412.2354,412.2451,4045.0
2022-08-02 13:30:00,423.53,424.18,422.96,423.26,4063.0,412.2743,412.907,411.7195,412.0115,4063.0
2022-08-02 14:00:00,423.49,424.4,423.44,424.39,2891.0,412.2354,413.1212,412.1867,413.1115,2891.0
2022-08-02 14:30:00,424.18,424.2,422.22,422.45,5375.0,412.907,412.9265,410.9991,411.223,5375.0
2022-08-02 15:00:00,422.46,422.46,420.8,421.77,5459.0,411.2328,411.2328,409.6169,410.5611,5459.0
2022-08-02 15:30:00,421.76,422.38,420.71,421.14,28178.0,410.5514,411.1549,409.5293,409.9478,28178.0
2022-08-03 09:30:00,422.76,423.43,419.34,419.56,3283.0,411.5248,412.177,408.1957,408.4098,3283.0
2022-08-03 10:00:00,420.64,423.21,420.48,420.99,4833.0,409.4611,411.9628,409.3054,409.8018,4833.0
2022-08-03 10:30:00,421.19,421.51,418.73,419.05,10431.0,409.9965,410.308,407.6019,407.9134,10431.0
2022-08-03 11:00:00,419.16,422.13,419.07,420.71,6936.0,408.0205,410.9115,407.9328,409.5293,6936.0
2022-08-03 11:30:00,420.43,421.8,419.36,421.8,9838.0,409.2567,410.5903,408.2151,410.5903,9838.0
2022-08-03 12:00:00,421.68,422.79,420.9,421.46,9555.0,410.4735,411.554,409.7142,410.2593,9555.0
2022-08-03 12:30:00,421.75,422.15,421.46,422.09,5094.0,410.5416,410.931,410.2593,410.8726,5094.0
2022-08-03 13:00:00,422.24,422.96,421.6,422.12,18163.0,411.0186,411.7195,410.3956,410.9018,18163.0
2022-08-03 13:30:00,422.11,422.27,421.35,422.03,8297.0,410.8921,411.0478,410.1522,410.8142,8297.0
2022-08-03 14:00:00,422.17,422.57,421.08,422.57,7794.0,410.9505,411.3398,409.8894,411.3398,7794.0
2022-08-03 14:30:00,422.63,423.55,422.04,423.19,6871.0,411.3982,412.2938,410.8239,411.9434,6871.0
2022-08-03 15:00:00,423.3,424.33,423.08,423.31,10682.0,412.0504,413.0531,411.8363,412.0602,10682.0
2022-08-03 15:30:00,423.56,424.57,422.03,422.04,37942.0,412.3035,413.2867,410.8142,410.8239,37942.0
2022-08-04 09:30:00,421.21,422.86,420.25,421.68,3979.0,410.016,411.6221,409.0815,410.4735,3979.0
2022-08-04 10:00:00,421.19,422.74,420.21,422.74,5800.0,409.9965,411.5053,409.0425,411.5053,5800.0
2022-08-04 10:30:00,422.53,424.84,421.24,424.84,7858.0,411.3009,413.5495,410.0452,413.5495,7858.0
2022-08-04 11:00:00,424.5,424.88,423.02,423.29,2601.0,413.2185,413.5884,411.7779,412.0407,2601.0
2022-08-04 11:30:00,423.73,424.67,423.03,424.67,1958.0,412.469,413.384,411.7876,413.384,1958.0
2022-08-04 12:00:00,424.81,425.88,424.65,425.78,1600.0,413.5203,414.5619,413.3645,414.4645,1600.0
2022-08-04 12:30:00,425.67,425.82,423.47,424.06,3815.0,414.3574,414.5035,412.2159,412.7902,3815.0
2022-08-04 13:00:00,424.2,424.67,423.71,424.67,2274.0,412.9265,413.384,412.4495,413.384,2274.0
2022-08-04 13:30:00,424.35,424.77,423.92,424.11,3407.0,413.0725,413.4814,412.6539,412.8389,3407.0
2022-08-04 14:00:00,423.58,423.92,422.32,422.51,4386.0,412.323,412.6539,411.0965,411.2814,4386.0
2022-08-04 14:30:00,421.91,422.13,420.55,421.93,9338.0,410.6974,410.9115,409.3735,410.7168,9338.0
2022-08-04 15:00:00,421.71,424.01,421.41,423.92,6869.0,410.5027,412.7416,410.2107,412.6539,6869.0
2022-08-04 15:30:00,424.01,424.86,423.58,424.74,24804.0,412.7416,413.569,412.323,413.4522,24804.0
2022-08-05 09:30:00,421.12,425.2,419.29,419.46,6093.0,409.9284,413.8999,408.147,408.3125,6093.0
2022-08-05 10:00:00,419.24,422.02,419.24,421.65,2100.0,408.0983,410.8044,408.0983,410.4443,2100.0
2022-08-05 10:30:00,421.17,421.17,419.44,420.49,2476.0,409.977,409.977,408.293,409.3151,2476.0
2022-08-05 11:00:00,419.69,420.12,417.83,417.83,2403.0,408.5364,408.9549,406.7258,406.7258,2403.0
2022-08-05 11:30:00,418.97,418.97,417.54,418.07,2579.0,407.8355,407.8355,406.4435,406.9594,2579.0
2022-08-05 12:00:00,418.24,420.75,418.24,420.19,9006.0,407.1249,409.5682,407.1249,409.0231,9006.0
2022-08-05 12:30:00,420.03,420.68,419.87,420.36,3542.0,408.8673,409.5001,408.7116,409.1886,3542.0
2022-08-05 13:00:00,420.08,420.97,419.87,420.84,4688.0,408.916,409.7823,408.7116,409.6558,4688.0
2022-08-05 13:30:00,421.06,421.33,420.13,420.13,2416.0,409.87,410.1328,408.9647,408.9647,2416.0
2022-08-05 14:00:00,419.8,421.06,419.47,420.61,2900.0,408.6434,409.87,408.3222,409.4319,2900.0
2022-08-05 14:30:00,420.95,421.77,420.92,421.31,3176.0,409.7629,410.5611,409.7337,410.1133,3176.0
2022-08-05 15:00:00,421.96,422.22,421.41,422.01,5116.0,410.746,410.9991,410.2107,410.7947,5116.0
2022-08-05 15:30:00,422.59,423.98,422.09,423.31,11482.0,411.3593,412.7124,410.8726,412.0602,11482.0
2022-08-08 09:30:00,425.91,425.91,423.18,424.37,3161.0,414.5911,414.5911,411.9336,413.092,3161.0
2022-08-08 10:00:00,425.1,427.94,424.81,427.41,8215.0,413.8026,416.5671,413.5203,416.0512,8215.0
2022-08-08 10:30:00,426.99,428.97,426.99,428.26,2172.0,415.6424,417.5697,415.6424,416.8786,2172.0
2022-08-08 11:00:00,428.26,428.94,426.24,426.42,4216.0,416.8786,417.5405,414.9123,415.0875,4216.0
2022-08-08 11:30:00,426.9,426.91,424.51,426.22,3702.0,415.5548,415.5645,413.2283,414.8928,3702.0
2022-08-08 12:00:00,425.25,425.42,423.15,423.15,3813.0,413.9486,414.1141,411.9044,411.9044,3813.0
2022-08-08 12:30:00,423.38,424.29,423.37,424.03,2700.0,412.1283,413.0141,412.1186,412.761,2700.0
2022-08-08 13:00:00,423.89,425.71,423.89,424.65,3212.0,412.6247,414.3964,412.6247,413.3645,3212.0
2022-08-08 13:30:00,424.49,425.06,424.05,424.85,3189.0,413.2088,413.7637,412.7805,413.5592,3189.0
2022-08-08 14:00:00,424.01,424.48,423.56,423.95,2057.0,412.7416,413.1991,412.3035,412.6832,2057.0
2022-08-08 14:30:00,423.98,424.45,423.24,424.11,7382.0,412.7124,413.1699,411.992,412.8389,7382.0
2022-08-08 15:00:00,424.03,424.54,423.69,424.18,4447.0,412.761,413.2575,412.4301,412.907,4447.0
2022-08-08 15:30:00,424.06,425.15,423.44,423.55,28292.0,412.7902,413.8513,412.1867,412.2938,28292.0
2022-08-09 09:30:00,423.02,424.22,421.02,422.23,3248.0,411.7779,412.946,409.831,411.0089,3248.0
2022-08-09 10:00:00,422.97,423.64,422.76,423.55,1291.0,411.7292,412.3814,411.5248,412.2938,1291.0
2022-08-09 10:30:00,423.64,425.0,423.64,424.89,7811.0,412.3814,413.7052,412.3814,413.5982,7811.0
2022-08-09 11:00:00,423.85,425.6,423.53,425.56,3669.0,412.5858,414.2893,412.2743,414.2504,3669.0
2022-08-09 11:30:00,425.22,426.63,425.21,426.63,5456.0,413.9194,415.2919,413.9097,415.2919,5456.0
2022-08-09 12:00:00,426.07,426.76,425.83,425.85,5388.0,414.7468,415.4185,414.5132,414.5327,5388.0
2022-08-09 12:30:00,425.83,425.83,424.56,424.67,4180.0,414.5132,414.5132,413.2769,413.384,4180.0
2022-08-09 13:00:00,424.42,426.27,424.35,425.61,2000.0,413.1407,414.9415,413.0725,414.299,2000.0
2022-08-09 13:30:00,426.09,426.09,423.64,424.34,2562.0,414.7663,414.7663,412.3814,413.0628,2562.0
2022-08-09 14:00:00,424.01,424.01,422.12,422.65,2146.0,412.7416,412.7416,410.9018,411.4177,2146.0
2022-08-09 14:30:00,422.64,424.3,422.64,424.06,3948.0,411.408,413.0239,411.408,412.7902,3948.0
2022-08-09 15:00:00,423.79,424.4,423.35,424.4,7347.0,412.5274,413.1212,412.0991,413.1212,7347.0
2022-08-09 15:30:00,424.4,424.98,423.34,423.75,12971.0,413.1212,413.6858,412.0894,412.4885,12971.0
2022-08-10 09:30:00,430.95,434.49,428.26,430.37,11229.0,419.4971,422.943,416.8786,418.9325,11229.0
2022-08-10 10:00:00,430.73,432.33,429.29,429.5,5528.0,419.283,420.8404,417.8812,418.0857,5528.0
2022-08-10 10:30:00,429.43,430.58,428.54,430.17,6002.0,418.0175,419.137,417.1512,418.7379,6002.0
2022-08-10 11:00:00,430.68,431.09,429.31,429.83,5879.0,419.2343,419.6334,417.9007,418.4069,5879.0
2022-08-10 11:30:00,429.98,430.42,429.43,429.92,2677.0,418.5529,418.9812,418.0175,418.4945,2677.0
2022-08-10 12:00:00,429.91,430.89,429.49,430.2,2447.0,418.4848,419.4387,418.0759,418.7671,2447.0
2022-08-10 12:30:00,429.92,431.1,429.92,430.72,3650.0,418.4945,419.6431,418.4945,419.2732,3650.0
2022-08-10 13:00:00,431.0,432.03,430.77,431.03,4215.0,419.5458,420.5484,419.3219,419.575,4215.0
2022-08-10 13:30:00,431.12,431.98,431.12,431.52,2320.0,419.6626,420.4997,419.6626,420.052,2320.0
2022-08-10 14:00:00,431.81,431.9,431.03,431.88,3671.0,420.3343,420.4219,419.575,420.4024,3671.0
2022-08-10 14:30:00,432.09,432.56,431.63,431.63,2652.0,420.6068,421.0643,420.159,420.159,2652.0
2022-08-10 15:00:00,431.65,432.61,431.56,432.56,5577.0,420.1785,421.113,420.0909,421.0643,5577.0
2022-08-10 15:30:00,432.7,434.97,432.35,434.96,28505.0,421.2006,423.4103,420.8599,423.4006,28505.0
2022-08-11 09:30:00,435.0,437.15,434.09,437.15,4101.0,423.4395,425.5324,422.5537,425.5324,4101.0
2022-08-11 10:00:00,436.6,437.58,436.06,436.29,2206.0,424.997,425.9509,424.4713,424.6952,2206.0
2022-08-11 10:30:00,436.47,437.87,435.71,435.71,2296.0,424.8704,426.2332,424.1306,424.1306,2296.0
2022-08-11 11:00:00,435.7,435.7,434.39,435.28,2943.0,424.1209,424.1209,422.8457,423.712,2943.0
2022-08-11 11:30:00,435.0,435.18,433.41,433.65,2100.0,423.4395,423.6147,421.8917,422.1254,2100.0
2022-08-11 12:00:00,433.12,433.39,432.87,433.39,721.0,421.6095,421.8723,421.3661,421.8723,721.0
2022-08-11 12:30:00,434.19,434.45,433.39,433.72,1678.0,422.651,422.9041,421.8723,422.1935,1678.0
2022-08-11 13:00:00,433.87,434.18,433.56,433.56,1655.0,422.3395,422.6413,422.0378,422.0378,1655.0
2022-08-11 13:30:00,433.57,433.94,433.02,433.07,1758.0,422.0475,422.4077,421.5121,421.5608,1758.0
2022-08-11 14:00:00,432.93,432.93,431.63,432.16,2956.0,421.4245,421.4245,420.159,420.675,2956.0
2022-08-11 14:30:00,432.9,433.34,432.19,432.52,1800.0,421.3953,421.8236,420.7042,421.0254,1800.0
2022-08-11 15:00:00,432.14,432.53,431.4,432.45,2000.0,420.6555,421.0351,419.9352,420.9573,2000.0
2022-08-11 15:30:00,432.06,433.34,431.53,433.07,16578.0,420.5776,421.8236,420.0617,421.5608,16578.0
2022-08-12 09:30:00,434.66,439.08,431.54,435.36,828.0,423.1085,427.4111,420.0714,423.7899,828.0
2022-08-12 10:00:00,435.47,438.38,435.43,437.14,1275.0,423.897,426.7297,423.8581,425.5226,1275.0
2022-08-12 10:30:00,437.64,438.3,435.33,435.74,2000.0,426.0093,426.6518,423.7607,424.1598,2000.0
2022-08-12 11:00:00,435.66,437.42,435.06,437.4,4880.0,424.0819,425.7952,423.4979,425.7757,4880.0
2022-08-12 11:30:00,437.49,439.35,437.39,438.56,5131.0,425.8633,427.6739,425.766,426.9049,5131.0
2022-08-12 12:00:00,438.67,439.42,438.67,438.87,1390.0,427.012,427.742,427.012,427.2066,1390.0
2022-08-12 12:30:00,438.53,438.9,438.37,438.56,600.0,426.8757,427.2358,426.7199,426.9049,600.0
2022-08-12 13:00:00,438.48,438.73,437.6,437.6,5661.0,426.827,427.0704,425.9704,425.9704,5661.0
2022-08-12 13:30:00,437.07,438.1,437.07,438.1,1548.0,425.4545,426.4571,425.4545,426.4571,1548.0
2022-08-12 14:00:00,437.97,439.66,437.75,439.18,2084.0,426.3306,427.9756,426.1164,427.5084,2084.0
2022-08-12 14:30:00,439.25,439.58,438.95,439.23,1118.0,427.5765,427.8978,427.2845,427.5571,1118.0
2022-08-12 15:00:00,439.16,440.54,439.16,439.94,1742.0,427.4889,428.8323,427.4889,428.2482,1742.0
2022-08-12 15:30:00,439.83,441.25,439.24,440.98,13606.0,428.1411,429.5234,427.5668,429.2606,13606.0
2022-08-15 09:30:00,440.47,443.47,438.91,442.93,4547.0,428.7641,431.6844,427.2456,431.1587,4547.0
2022-08-15 10:00:00,443.56,443.56,442.08,442.65,2166.0,431.772,431.772,430.3313,430.8862,2166.0
2022-08-15 10:30:00,444.87,444.87,443.09,443.74,3184.0,433.0472,433.0472,431.3145,431.9472,3184.0
2022-08-15 11:00:00,444.26,444.26,442.8,443.28,2499.0,432.4534,432.4534,431.0322,431.4994,2499.0
2022-08-15 11:30:00,443.84,446.14,443.7,446.13,2116.0,432.0446,434.2834,431.9083,434.2737,2116.0
2022-08-15 12:00:00,445.51,446.9,445.45,446.0,1838.0,433.6702,435.0232,433.6118,434.1472,1838.0
2022-08-15 12:30:00,445.74,446.29,445.56,446.27,1704.0,433.8941,434.4294,433.7188,434.41,1704.0
2022-08-15 13:00:00,446.39,446.47,444.89,446.05,2234.0,434.5268,434.6047,433.0667,434.1958,2234.0
2022-08-15 13:30:00,445.91,446.15,445.46,445.59,1813.0,434.0595,434.2932,433.6215,433.7481,1813.0
2022-08-15 14:00:00,445.79,447.02,445.72,447.02,2100.0,433.9427,435.14,433.8746,435.14,2100.0
2022-08-15 14:30:00,447.23,447.49,446.61,447.46,2950.0,435.3445,435.5976,434.7409,435.5684,2950.0
2022-08-15 15:00:00,447.28,447.51,447.01,447.33,3184.0,435.3931,435.617,435.1303,435.4418,3184.0
2022-08-15 15:30:00,447.17,447.26,446.25,446.43,18304.0,435.2861,435.3737,434.3905,434.5657,18304.0
2022-08-16 09:30:00,445.56,448.31,443.83,443.83,2547.0,433.7188,436.3958,432.0348,432.0348,2547.0
2022-08-16 10:00:00,443.87,446.3,443.87,445.79,2800.0,432.0738,434.4392,432.0738,433.9427,2800.0
2022-08-16 10:30:00,445.18,448.42,444.9,448.16,3477.0,433.3489,436.5028,433.0764,436.2498,3477.0
2022-08-16 11:00:00,448.65,449.35,448.18,449.11,2200.0,436.7267,437.4081,436.2692,437.1745,2200.0
2022-08-16 11:30:00,449.41,449.95,448.92,448.92,3050.0,437.4665,437.9922,436.9896,436.9896,3050.0
2022-08-16 12:00:00,448.93,448.93,446.86,448.72,3752.0,436.9993,436.9993,434.9843,436.7949,3752.0
2022-08-16 12:30:00,448.75,449.22,448.53,448.77,1500.0,436.8241,437.2816,436.6099,436.8435,1500.0
2022-08-16 13:00:00,448.72,449.35,448.49,449.24,2200.0,436.7949,437.4081,436.571,437.301,2200.0
2022-08-16 13:30:00,448.91,449.47,448.69,449.47,2595.0,436.9798,437.5249,436.7657,437.5249,2595.0
2022-08-16 14:00:00,449.88,450.0,449.64,450.0,2216.0,437.924,438.0409,437.6904,438.0409,2216.0
2022-08-16 14:30:00,449.71,449.71,447.29,447.83,3490.0,437.7586,437.7586,435.4029,435.9285,3490.0
2022-08-16 15:00:00,448.04,448.48,447.44,448.26,3900.0,436.1329,436.5612,435.5489,436.3471,3900.0
2022-08-16 15:30:00,448.59,449.13,447.73,447.83,15423.0,436.6683,437.194,435.8312,435.9285,15423.0
2022-08-17 09:30:00,446.67,448.52,446.51,448.52,3802.0,434.7993,436.6002,434.6436,436.6002,3802.0
2022-08-17 10:00:00,448.75,449.97,447.78,449.38,2714.0,436.8241,438.0116,435.8798,437.4373,2714.0
2022-08-17 10:30:00,449.93,449.93,447.77,447.78,3133.0,437.9727,437.9727,435.8701,435.8798,3133.0
2022-08-17 11:00:00,448.03,450.0,448.03,449.95,3677.0,436.1232,438.0409,436.1232,437.9922,3677.0
2022-08-17 11:30:00,450.75,451.04,449.79,449.79,4180.0,438.7709,439.0532,437.8364,437.8364,4180.0
2022-08-17 12:00:00,449.61,451.05,449.45,451.05,2605.0,437.6612,439.0629,437.5055,439.0629,2605.0
2022-08-17 12:30:00,451.83,452.09,450.96,451.83,2976.0,439.8222,440.0753,438.9753,439.8222,2976.0
2022-08-17 13:00:00,451.78,452.0,451.15,451.72,1850.0,439.7735,439.9877,439.1603,439.7151,1850.0
2022-08-17 13:30:00,452.2,452.76,451.75,452.42,4262.0,440.1824,440.7275,439.7443,440.3965,4262.0
2022-08-17 14:00:00,453.01,454.11,452.73,453.79,3035.0,440.9709,442.0416,440.6983,441.7301,3035.0
2022-08-17 14:30:00,454.16,454.57,452.62,452.97,3410.0,442.0903,442.4894,440.5912,440.9319,3410.0
2022-08-17 15:00:00,452.77,453.16,451.47,451.87,4758.0,440.7372,441.1169,439.4718,439.8612,4758.0
2022-08-17 15:30:00,451.88,453.31,451.71,452.85,16939.0,439.8709,441.2629,439.7054,440.8151,16939.0
2022-08-18 09:30:00,454.4,454.68,450.52,452.38,3482.0,442.3239,442.5965,438.547,440.3576,3482.0
2022-08-18 10:00:00,453.52,453.75,452.84,453.32,600.0,441.4673,441.6912,440.8054,441.2726,600.0
2022-08-18 10:30:00,453.51,454.14,452.83,453.35,2499.0,441.4576,442.0708,440.7956,441.3018,2499.0
2022-08-18 11:00:00,453.47,454.63,453.44,454.0,2711.0,441.4186,442.5478,441.3894,441.9345,2711.0
2022-08-18 11:30:00,454.0,455.13,454.0,454.44,2168.0,441.9345,443.0345,441.9345,442.3629,2168.0
2022-08-18 12:00:00,454.45,455.32,452.82,452.82,3850.0,442.3726,443.2195,440.7859,440.7859,3850.0
2022-08-18 12:30:00,452.63,453.34,452.6,453.05,1347.0,440.601,441.2921,440.5718,441.0098,1347.0
2022-08-18 13:00:00,452.87,453.49,452.57,453.49,2564.0,440.8346,441.4381,440.5426,441.4381,2564.0
2022-08-18 13:30:00,453.18,454.02,453.03,453.37,2262.0,441.1363,441.954,440.9903,441.3213,2262.0
2022-08-18 14:00:00,453.36,454.29,453.35,453.78,1755.0,441.3116,442.2168,441.3018,441.7204,1755.0
2022-08-18 14:30:00,453.48,454.34,453.43,454.34,2604.0,441.4284,442.2655,441.3797,442.2655,2604.0
2022-08-18 15:00:00,454.69,455.67,453.99,455.22,4067.0,442.6062,443.5602,441.9248,443.1221,4067.0
2022-08-18 15:30:00,455.06,456.12,453.74,454.72,18456.0,442.9664,443.9982,441.6815,442.6354,18456.0
2022-08-19 09:30:00,452.66,452.66,447.51,449.47,8697.0,440.6302,440.6302,435.617,437.5249,8697.0
2022-08-19 10:00:00,449.45,451.6,448.28,450.1,9030.0,437.5055,439.5983,436.3666,438.1382,9030.0
2022-08-19 10:30:00,450.17,452.95,450.17,452.16,7675.0,438.2063,440.9125,438.2063,440.1434,7675.0
2022-08-19 11:00:00,452.38,452.42,448.15,450.0,7637.0,440.3576,440.3965,436.24,438.0409,7637.0
2022-08-19 11:30:00,450.4,451.59,450.27,450.79,8603.0,438.4302,439.5886,438.3037,438.8099,8603.0
2022-08-19 12:00:00,450.42,451.33,448.27,448.27,11965.0,438.4497,439.3355,436.3568,436.3568,11965.0
2022-08-19 12:30:00,448.66,450.67,448.66,450.44,2024.0,436.7365,438.693,436.7365,438.4692,2024.0
2022-08-19 13:00:00,450.35,451.73,450.35,451.12,5532.0,438.3815,439.7249,438.3815,439.1311,5532.0
2022-08-19 13:30:00,451.01,451.01,449.33,450.33,6479.0,439.024,439.024,437.3887,438.3621,6479.0
2022-08-19 14:00:00,450.38,450.38,448.35,448.77,5668.0,438.4108,438.4108,436.4347,436.8435,5668.0
2022-08-19 14:30:00,448.53,448.64,446.93,446.95,6263.0,436.6099,436.717,435.0524,435.0719,6263.0
2022-08-19 15:00:00,447.5,447.51,446.27,446.69,13425.0,435.6073,435.617,434.41,434.8188,13425.0
2022-08-19 15:30:00,446.49,447.53,445.48,446.37,44153.0,434.6241,435.6365,433.641,434.5073,44153.0
2022-08-22 09:30:00,441.99,446.76,441.39,445.63,5151.0,430.2437,434.887,429.6597,433.787,5151.0
2022-08-22 10:00:00,445.95,446.17,443.03,444.23,4900.0,434.0985,434.3126,431.2561,432.4242,4900.0
2022-08-22 10:30:00,444.13,445.91,443.64,443.64,7623.0,432.3269,434.0595,431.8499,431.8499,7623.0
2022-08-22 11:00:00,443.17,444.01,442.85,443.4,2823.0,431.3924,432.21,431.0809,431.6163,2823.0
2022-08-22 11:30:00,443.89,445.19,443.64,444.79,2275.0,432.0932,433.3587,431.8499,432.9693,2275.0
2022-08-22 12:00:00,445.19,445.42,444.2,444.55,4143.0,433.3587,433.5826,432.395,432.7357,4143.0
2022-08-22 12:30:00,444.49,446.26,444.14,446.26,5660.0,432.6773,434.4002,432.3366,434.4002,5660.0
2022-08-22 13:00:00,446.26,446.27,444.43,444.51,4059.0,434.4002,434.41,432.6189,432.6968,4059.0
2022-08-22 13:30:00,444.16,445.18,443.68,444.5,2427.0,432.3561,433.3489,431.8888,432.687,2427.0
2022-08-22 14:00:00,444.29,444.67,443.73,444.27,2100.0,432.4826,432.8525,431.9375,432.4631,2100.0
2022-08-22 14:30:00,443.96,443.96,442.54,443.21,3617.0,432.1614,432.1614,430.7791,431.4313,3617.0
2022-08-22 15:00:00,443.36,444.48,443.36,443.77,4304.0,431.5773,432.6675,431.5773,431.9764,4304.0
2022-08-22 15:30:00,443.77,444.48,442.69,443.86,22751.0,431.9764,432.6675,430.9251,432.064,22751.0
2022-08-23 09:30:00,440.31,442.91,439.31,440.92,2203.0,428.6084,431.1393,427.6349,429.2022,2203.0
2022-08-23 10:00:00,441.35,442.35,441.11,442.02,3413.0,429.6207,430.5942,429.3871,430.2729,3413.0
2022-08-23 10:30:00,441.21,441.87,439.26,439.32,6990.0,429.4845,430.1269,427.5863,427.6447,6990.0
2022-08-23 11:00:00,439.6,440.87,437.59,440.18,3229.0,427.9172,429.1535,425.9607,428.4818,3229.0
2022-08-23 11:30:00,440.73,440.94,440.08,440.19,1531.0,429.0172,429.2216,428.3845,428.4916,1531.0
2022-08-23 12:00:00,440.02,440.02,438.74,438.74,1001.0,428.3261,428.3261,427.0801,427.0801,1001.0
2022-08-23 12:30:00,438.57,439.57,438.57,439.56,1753.0,426.9146,427.888,426.9146,427.8783,1753.0
2022-08-23 13:00:00,440.34,440.34,439.02,439.38,1400.0,428.6376,428.6376,427.3527,427.7031,1400.0
2022-08-23 13:30:00,439.69,440.24,438.79,439.67,1750.0,428.0048,428.5402,427.1288,427.9854,1750.0
2022-08-23 14:00:00,439.08,440.5,439.07,440.12,1517.0,427.4111,428.7933,427.4013,428.4234,1517.0
2022-08-23 14:30:00,439.96,440.36,439.67,439.74,2269.0,428.2677,428.657,427.9854,428.0535,2269.0
2022-08-23 15:00:00,439.94,440.37,439.88,440.34,2603.0,428.2482,428.6668,428.1898,428.6376,2603.0
2022-08-23 15:30:00,440.11,440.2,438.43,439.0,14351.0,428.4137,428.5013,426.7783,427.3332,14351.0
2022-08-24 09:30:00,439.98,441.78,439.98,441.3,1064.0,428.2871,430.0393,428.2871,429.5721,1064.0
2022-08-24 10:00:00,440.4,442.97,440.4,442.89,3794.0,428.696,431.1977,428.696,431.1198,3794.0
2022-08-24 10:30:00,442.48,443.19,441.89,442.32,6496.0,430.7207,431.4118,430.1464,430.565,6496.0
2022-08-24 11:00:00,442.24,444.55,442.08,444.55,3545.0,430.4871,432.7357,430.3313,432.7357,3545.0
2022-08-24 11:30:00,443.88,444.95,443.88,444.26,2008.0,432.0835,433.1251,432.0835,432.4534,2008.0
2022-08-24 12:00:00,444.15,444.51,443.09,443.65,900.0,432.3463,432.6968,431.3145,431.8596,900.0
2022-08-24 12:30:00,442.86,443.02,441.72,442.68,1400.0,431.0906,431.2464,429.9809,430.9154,1400.0
2022-08-24 13:00:00,442.72,442.76,441.59,442.71,1300.0,430.9543,430.9933,429.8544,430.9446,1300.0
2022-08-24 13:30:00,442.7,443.22,442.07,443.2,1910.0,430.9349,431.441,430.3216,431.4216,1910.0
2022-08-24 14:00:00,443.0,444.35,442.99,443.91,2395.0,431.2269,432.541,431.2171,432.1127,2395.0
2022-08-24 14:30:00,443.71,444.53,443.32,444.53,2835.0,431.918,432.7162,431.5384,432.7162,2835.0
2022-08-24 15:00:00,444.37,445.54,444.12,444.13,4317.0,432.5605,433.6994,432.3171,432.3269,4317.0
2022-08-24 15:30:00,444.16,444.38,441.6,442.15,22698.0,432.3561,432.5702,429.8641,430.3995,22698.0
2022-08-25 09:30:00,446.99,447.58,443.9,447.56,3355.0,435.1108,435.6852,432.103,435.6657,3355.0
2022-08-25 10:00:00,448.58,449.93,446.98,448.73,2538.0,436.6586,437.9727,435.1011,436.8046,2538.0
2022-08-25 10:30:00,448.5,448.76,446.06,446.74,2908.0,436.5807,436.8338,434.2056,434.8675,2908.0
2022-08-25 11:00:00,446.72,446.72,444.59,445.65,1937.0,434.848,434.848,432.7746,433.8065,1937.0
2022-08-25 11:30:00,445.92,446.26,445.11,445.87,2400.0,434.0693,434.4002,433.2808,434.0206,2400.0
2022-08-25 12:00:00,445.55,445.55,444.31,445.55,1377.0,433.7091,433.7091,432.5021,433.7091,1377.0
2022-08-25 12:30:00,445.31,445.68,444.61,445.66,2743.0,433.4755,433.8357,432.7941,433.8162,2743.0
2022-08-25 13:00:00,445.49,446.01,444.92,445.98,2081.0,433.6507,434.1569,433.0959,434.1277,2081.0
2022-08-25 13:30:00,446.15,446.87,446.15,446.43,1300.0,434.2932,434.994,434.2932,434.5657,1300.0
2022-08-25 14:00:00,446.53,447.75,446.25,447.75,1520.0,434.6631,435.8506,434.3905,435.8506,1520.0
2022-08-25 14:30:00,447.5,449.25,447.32,447.49,3337.0,435.6073,437.3108,435.4321,435.5976,3337.0
2022-08-25 15:00:00,447.88,449.9,447.88,449.78,3385.0,435.9772,437.9435,435.9772,437.8267,3385.0
2022-08-25 15:30:00,449.85,452.64,449.32,452.38,18715.0,437.8948,440.6107,437.3789,440.3576,18715.0
2022-08-26 09:30:00,456.69,456.99,455.37,456.99,5635.0,444.5531,444.8451,443.2681,444.8451,5635.0
2022-08-26 10:00:00,454.96,455.83,450.92,450.92,5228.0,442.869,443.7159,438.9364,438.9364,5228.0
2022-08-26 10:30:00,450.8,453.11,448.6,452.7,6837.0,438.8196,441.0682,436.6781,440.6691,6837.0
2022-08-26 11:00:00,452.36,453.09,450.82,452.36,6683.0,440.3381,441.0487,438.8391,440.3381,6683.0
2022-08-26 11:30:00,451.5,452.41,451.24,451.53,2787.0,439.501,440.3868,439.2479,439.5302,2787.0
2022-08-26 12:00:00,450.95,450.95,448.61,448.69,5123.0,438.9656,438.9656,436.6878,436.7657,5123.0
2022-08-26 12:30:00,448.69,449.61,447.72,449.61,5249.0,436.7657,437.6612,435.8214,437.6612,5249.0
2022-08-26 13:00:00,449.61,449.62,448.87,449.01,454.0,437.6612,437.6709,436.9409,437.0772,454.0
2022-08-26 13:30:00,449.14,449.69,448.32,449.4,3123.0,437.2037,437.7391,436.4055,437.4568,3123.0
2022-08-26 14:00:00,449.83,450.04,448.99,449.7,3424.0,437.8754,438.0798,437.0577,437.7488,3424.0
2022-08-26 14:30:00,450.0,450.4,447.29,447.69,7212.0,438.0409,438.4302,435.4029,435.7922,7212.0
2022-08-26 15:00:00,447.41,447.75,446.57,447.53,3986.0,435.5197,435.8506,434.702,435.6365,3986.0
2022-08-26 15:30:00,447.22,447.75,445.1,445.11,28557.0,435.3347,435.8506,433.2711,433.2808,28557.0
2022-08-29 09:30:00,442.61,443.22,438.56,438.61,6786.0,430.8472,431.441,426.9049,426.9536,6786.0
2022-08-29 10:00:00,439.03,442.02,437.1,441.4,14648.0,427.3624,430.2729,425.4837,429.6694,14648.0
2022-08-29 10:30:00,441.31,441.43,438.55,438.97,4581.0,429.5818,429.6986,426.8951,427.304,4581.0
2022-08-29 11:00:00,438.65,440.89,438.45,440.89,3315.0,426.9925,429.173,426.7978,429.173,3315.0
2022-08-29 11:30:00,440.72,443.07,440.47,443.07,3547.0,429.0075,431.295,428.7641,431.295,3547.0
2022-08-29 12:00:00,442.99,444.11,442.99,443.95,2250.0,431.2171,432.3074,431.2171,432.1516,2250.0
2022-08-29 12:30:00,444.16,444.73,443.42,443.95,5298.0,432.3561,432.9109,431.6357,432.1516,5298.0
2022-08-29 13:00:00,443.73,444.67,443.34,444.07,4452.0,431.9375,432.8525,431.5578,432.2684,4452.0
2022-08-29 13:30:00,444.83,445.6,443.76,443.82,4384.0,433.0082,433.7578,431.9667,432.0251,4384.0
2022-08-29 14:00:00,443.79,444.21,442.98,443.13,6275.0,431.9959,432.4047,431.2074,431.3534,6275.0
2022-08-29 14:30:00,443.26,444.58,443.13,444.1,2382.0,431.48,432.7649,431.3534,432.2976,2382.0
2022-08-29 15:00:00,444.47,445.01,443.35,443.43,2887.0,432.6578,433.1835,431.5676,431.6455,2887.0
2022-08-29 15:30:00,443.23,444.46,441.1,441.73,20779.0,431.4508,432.6481,429.3774,429.9906,20779.0
2022-08-30 09:30:00,440.38,441.51,439.2,441.51,3970.0,429.5483,430.6505,428.3973,430.6505,3970.0
2022-08-30 10:00:00,440.46,440.48,438.56,439.37,3956.0,429.6263,429.6458,427.7731,428.5631,3956.0
2022-08-30 10:30:00,439.53,439.53,434.32,435.93,4041.0,428.7192,428.7192,423.6374,425.2078,4041.0
2022-08-30 11:00:00,436.27,437.83,435.71,437.6,2136.0,425.5394,427.061,424.9932,426.8367,2136.0
2022-08-30 11:30:00,437.43,438.55,436.78,438.55,2638.0,426.6709,427.7633,426.0368,427.7633,2638.0
2022-08-30 12:00:00,438.2,439.26,437.91,438.58,3600.0,427.4219,428.4559,427.1391,427.7926,3600.0
2022-08-30 12:30:00,438.8,438.8,437.19,437.92,2318.0,428.0072,428.0072,426.4368,427.1488,2318.0
2022-08-30 13:00:00,437.84,437.84,436.07,436.52,3000.0,427.0708,427.0708,425.3443,425.7832,3000.0
2022-08-30 13:30:00,436.38,436.65,435.5,436.65,2636.0,425.6467,425.91,424.7883,425.91,2636.0
2022-08-30 14:00:00,436.22,436.56,435.01,435.01,1721.0,425.4906,425.8223,424.3104,424.3104,1721.0
2022-08-30 14:30:00,435.47,436.73,435.47,436.2,2062.0,424.7591,425.9881,424.7591,425.4711,2062.0
2022-08-30 15:00:00,435.95,438.43,435.95,437.53,1610.0,425.2273,427.6463,425.2273,426.7684,1610.0
2022-08-30 15:30:00,436.53,438.22,436.35,437.63,13977.0,425.793,427.4414,425.6174,426.8659,13977.0
2022-08-31 09:30:00,441.27,442.01,439.37,439.37,2569.0,430.4164,431.1382,428.5631,428.5631,2569.0
2022-08-31 10:00:00,439.63,441.11,435.84,435.84,2015.0,428.8167,430.2603,425.12,425.12,2015.0
2022-08-31 10:30:00,436.24,439.86,435.42,438.9,5683.0,425.5101,429.0411,424.7103,428.1047,5683.0
2022-08-31 11:00:00,438.15,438.15,436.24,436.84,2375.0,427.3732,427.3732,425.5101,426.0954,2375.0
2022-08-31 11:30:00,436.44,437.73,436.44,436.95,2644.0,425.7052,426.9635,425.7052,426.2027,2644.0
2022-08-31 12:00:00,437.48,437.49,435.64,435.91,6053.0,426.7196,426.7294,424.9249,425.1882,6053.0
2022-08-31 12:30:00,435.93,436.39,435.42,435.45,2639.0,425.2078,425.6564,424.7103,424.7396,2639.0
2022-08-31 13:00:00,435.44,435.5,433.77,434.17,3098.0,424.7298,424.7883,423.1009,423.491,3098.0
2022-08-31 13:30:00,433.9,434.24,433.52,434.04,1701.0,423.2277,423.5593,422.857,423.3642,1701.0
2022-08-31 14:00:00,434.37,435.01,434.18,434.39,2616.0,423.6861,424.3104,423.5008,423.7056,2616.0
2022-08-31 14:30:00,434.62,435.15,434.0,434.56,1622.0,423.93,424.4469,423.3252,423.8715,1622.0
2022-08-31 15:00:00,434.94,437.7,434.94,437.0,6565.0,424.2421,426.9342,424.2421,426.2514,6565.0
2022-08-31 15:30:00,436.84,437.48,433.18,433.46,28430.0,426.0954,426.7196,422.5254,422.7985,28430.0
2022-09-01 09:30:00,431.88,432.65,431.88,432.63,4535.0,421.2574,422.0084,421.2574,421.9889,4535.0
2022-09-01 10:00:00,432.49,435.15,431.95,435.12,4199.0,421.8524,424.4469,421.3256,424.4177,4199.0
2022-09-01 10:30:00,434.64,434.64,431.82,433.99,3000.0,423.9495,423.9495,421.1988,423.3155,3000.0
2022-09-01 11:00:00,433.36,435.77,433.0,434.31,4224.0,422.701,425.0517,422.3498,423.6276,4224.0
2022-09-01 11:30:00,434.96,437.09,434.89,436.01,2211.0,424.2616,426.3392,424.1933,425.2858,2211.0
2022-09-01 12:00:00,436.35,437.17,436.33,437.17,1157.0,425.6174,426.4173,425.5979,426.4173,1157.0
2022-09-01 12:30:00,436.92,436.92,435.89,436.1,500.0,426.1734,426.1734,425.1687,425.3736,500.0
2022-09-01 13:00:00,435.64,437.44,435.64,437.42,550.0,424.9249,426.6806,424.9249,426.6611,550.0
2022-09-01 13:30:00,436.96,437.23,436.05,436.06,920.0,426.2124,426.4758,425.3248,425.3346,920.0
2022-09-01 14:00:00,436.59,437.13,436.16,436.71,6413.0,425.8515,426.3782,425.4321,425.9686,6413.0
2022-09-01 14:30:00,437.01,437.42,436.44,437.18,5898.0,426.2612,426.6611,425.7052,426.427,5898.0
2022-09-01 15:00:00,437.25,438.3,436.53,436.98,6958.0,426.4953,427.5195,425.793,426.2319,6958.0
2022-09-01 15:30:00,436.66,440.4,436.6,440.06,16127.0,425.9198,429.5678,425.8613,429.2362,16127.0
2022-09-02 09:30:00,443.08,443.08,438.93,440.65,2678.0,432.1819,432.1819,428.134,429.8117,2678.0
2022-09-02 10:00:00,440.63,441.03,438.74,440.08,4989.0,429.7922,430.1823,427.9486,429.2557,4989.0
2022-09-02 10:30:00,440.94,441.04,439.72,439.88,5762.0,430.0945,430.1921,428.9045,429.0606,5762.0
2022-09-02 11:00:00,440.6,441.58,440.03,440.03,4924.0,429.7629,430.7188,429.2069,429.2069,4924.0
2022-09-02 11:30:00,441.17,441.52,440.37,440.56,4900.0,430.3189,430.6603,429.5385,429.7239,4900.0
2022-09-02 12:00:00,440.94,441.15,439.17,439.24,3998.0,430.0945,430.2994,428.3681,428.4363,3998.0
2022-09-02 12:30:00,438.2,438.2,436.6,436.6,710.0,427.4219,427.4219,425.8613,425.8613,710.0
2022-09-02 13:00:00,436.2,436.2,434.14,434.14,500.0,425.4711,425.4711,423.4618,423.4618,500.0
2022-09-02 13:30:00,434.18,435.77,434.09,434.1,1226.0,423.5008,425.0517,423.413,423.4228,1226.0
2022-09-02 14:00:00,433.11,433.58,432.72,433.41,2006.0,422.4571,422.9156,422.0767,422.7497,2006.0
2022-09-02 14:30:00,433.19,433.27,432.9,432.91,2099.0,422.5351,422.6132,422.2523,422.262,2099.0
2022-09-02 15:00:00,432.11,432.92,431.34,431.41,2286.0,421.4817,422.2718,420.7307,420.7989,2286.0
2022-09-02 15:30:00,430.92,431.18,427.99,430.44,8999.0,420.321,420.5746,417.463,419.8528,8999.0
2022-09-06 09:30:00,432.7,432.7,428.2,431.03,3219.0,422.0572,422.0572,417.6679,420.4283,3219.0
2022-09-06 10:00:00,432.17,433.89,431.35,433.89,4401.0,421.5402,423.2179,420.7404,423.2179,4401.0
2022-09-06 10:30:00,433.06,437.4,433.06,437.13,4617.0,422.4083,426.6416,422.4083,426.3782,4617.0
2022-09-06 11:00:00,436.56,439.03,436.56,439.02,1925.0,425.8223,428.2315,425.8223,428.2218,1925.0
2022-09-06 11:30:00,436.84,439.1,436.84,438.22,1721.0,426.0954,428.2998,426.0954,427.4414,1721.0
2022-09-06 12:00:00,438.44,438.44,435.43,436.1,2510.0,427.656,427.656,424.7201,425.3736,2510.0
2022-09-06 12:30:00,436.63,438.93,436.5,438.93,3662.0,425.8905,428.134,425.7637,428.134,3662.0
2022-09-06 13:00:00,438.32,438.67,435.63,435.67,5229.0,427.539,427.8804,424.9151,424.9542,5229.0
2022-09-06 13:30:00,436.27,436.75,435.55,436.08,2661.0,425.5394,426.0076,424.8371,425.3541,2661.0
2022-09-06 14:00:00,436.85,437.96,436.58,436.73,1802.0,426.1051,427.1878,425.8418,425.9881,1802.0
2022-09-06 14:30:00,436.6,437.24,436.12,436.81,3466.0,425.8613,426.4855,425.3931,426.0661,3466.0
2022-09-06 15:00:00,436.77,437.79,436.47,437.13,4287.0,426.0271,427.022,425.7345,426.3782,4287.0
2022-09-06 15:30:00,436.52,438.0,435.78,436.65,27876.0,425.7832,427.2268,425.0614,425.91,27876.0
2022-09-07 09:30:00,437.89,441.12,437.27,439.72,4117.0,427.1195,430.2701,426.5148,428.9045,4117.0
2022-09-07 10:00:00,439.38,439.45,436.47,437.36,4727.0,428.5729,428.6412,425.7345,426.6026,4727.0
2022-09-07 10:30:00,437.6,438.88,437.28,438.33,2934.0,426.8367,428.0852,426.5246,427.5487,2934.0
2022-09-07 11:00:00,437.92,440.77,437.88,440.21,4014.0,427.1488,429.9287,427.1098,429.3825,4014.0
2022-09-07 11:30:00,440.79,441.16,440.32,440.65,500.0,429.9482,430.3091,429.4898,429.8117,500.0
2022-09-07 12:00:00,440.48,441.16,439.93,440.77,1344.0,429.6458,430.3091,429.1094,429.9287,1344.0
2022-09-07 12:30:00,440.76,442.45,440.61,441.32,3939.0,429.919,431.5674,429.7726,430.4652,3939.0
2022-09-07 13:00:00,442.41,442.59,441.6,441.61,2622.0,431.5284,431.7039,430.7383,430.748,2622.0
2022-09-07 13:30:00,441.28,442.02,440.78,441.62,2142.0,430.4262,431.148,429.9385,430.7578,2142.0
2022-09-07 14:00:00,441.95,442.99,441.81,442.99,2210.0,431.0797,432.0941,430.9431,432.0941,2210.0
2022-09-07 14:30:00,443.38,443.53,442.64,443.48,3500.0,432.4745,432.6208,431.7527,432.5721,3500.0
2022-09-07 15:00:00,443.63,444.61,443.55,444.59,2634.0,432.7184,433.6743,432.6403,433.6548,2634.0
2022-09-07 15:30:00,444.74,445.13,443.86,444.77,18654.0,433.8011,434.1815,432.9427,433.8303,18654.0
2022-09-08 09:30:00,443.51,447.05,441.0,444.06,4959.0,432.6013,436.0542,430.1531,433.1378,4959.0
2022-09-08 10:00:00,445.53,445.78,443.07,443.28,2607.0,434.5716,434.8155,432.1721,432.377,2607.0
2022-09-08 10:30:00,442.45,444.74,442.45,444.43,3946.0,431.5674,433.8011,431.5674,433.4987,3946.0
2022-09-08 11:00:00,446.06,447.53,445.6,445.84,1801.0,435.0886,436.5224,434.6399,434.874,1801.0
2022-09-08 11:30:00,445.53,446.0,445.09,445.41,3790.0,434.5716,435.0301,434.1425,434.4546,3790.0
2022-09-08 12:00:00,444.91,444.91,441.52,442.15,3142.0,433.9669,433.9669,430.6603,431.2748,3142.0
2022-09-08 12:30:00,443.93,445.3,443.93,444.79,2247.0,433.011,434.3473,433.011,433.8498,2247.0
2022-09-08 13:00:00,444.51,446.75,444.48,446.59,1024.0,433.5767,435.7616,433.5475,435.6056,1024.0
2022-09-08 13:30:00,446.47,447.23,446.03,446.41,1400.0,435.4885,436.2298,435.0593,435.43,1400.0
2022-09-08 14:00:00,447.24,447.42,446.46,447.42,1497.0,436.2396,436.4151,435.4788,436.4151,1497.0
2022-09-08 14:30:00,447.49,447.6,445.62,445.76,1817.0,436.4834,436.5907,434.6594,434.796,1817.0
2022-09-08 15:00:00,445.82,447.98,445.45,447.31,1744.0,434.8545,436.9614,434.4936,436.3079,1744.0
2022-09-08 15:30:00,447.5,449.2,446.79,449.03,12547.0,436.4932,438.1514,435.8006,437.9855,12547.0
2022-09-09 09:30:00,450.0,451.58,449.56,451.58,9236.0,438.9317,440.4728,438.5025,440.4728,9236.0
2022-09-09 10:00:00,452.48,453.22,450.78,453.06,11145.0,441.3507,442.0725,439.6925,441.9164,11145.0
2022-09-09 10:30:00,452.7,454.0,452.63,453.68,1401.0,441.5653,442.8333,441.497,442.5212,1401.0
2022-09-09 11:00:00,454.28,454.34,452.2,452.9,5677.0,443.1064,443.1649,441.0776,441.7604,5677.0
2022-09-09 11:30:00,452.95,454.15,452.58,453.74,12067.0,441.8091,442.9796,441.4482,442.5797,12067.0
2022-09-09 12:00:00,453.43,453.62,452.83,453.52,6231.0,442.2773,442.4626,441.6921,442.3651,6231.0
2022-09-09 12:30:00,453.13,453.83,453.09,453.42,3018.0,441.9847,442.6675,441.9457,442.2676,3018.0
2022-09-09 13:00:00,453.13,453.88,453.13,453.88,500.0,441.9847,442.7163,441.9847,442.7163,500.0
2022-09-09 13:30:00,453.98,453.98,453.06,453.09,2102.0,442.8138,442.8138,441.9164,441.9457,2102.0
2022-09-09 14:00:00,453.16,454.48,453.0,454.33,5410.0,442.014,443.3015,441.8579,443.1552,5410.0
2022-09-09 14:30:00,454.26,454.26,453.09,453.71,2760.0,443.0869,443.0869,441.9457,442.5504,2760.0
2022-09-09 15:00:00,453.54,454.82,453.54,454.1,3025.0,442.3846,443.6331,442.3846,442.9308,3025.0
2022-09-09 15:30:00,454.08,454.42,452.9,453.58,30914.0,442.9113,443.243,441.7604,442.4236,30914.0
2022-09-12 09:30:00,455.0,456.19,452.65,455.22,6143.0,443.8087,444.9694,441.5165,444.0233,6143.0
2022-09-12 10:00:00,455.63,457.61,455.38,457.19,9788.0,444.4232,446.3545,444.1794,445.9448,9788.0
2022-09-12 10:30:00,456.58,458.07,455.88,457.65,4518.0,445.3498,446.8032,444.6671,446.3935,4518.0
2022-09-12 11:00:00,457.36,458.28,456.27,458.28,2222.0,446.1107,447.008,445.0475,447.008,2222.0
2022-09-12 11:30:00,456.96,457.05,455.83,455.83,5647.0,445.7205,445.8083,444.6183,444.6183,5647.0
2022-09-12 12:00:00,455.95,456.49,455.14,456.49,4693.0,444.7353,445.2621,443.9453,445.2621,4693.0
2022-09-12 12:30:00,456.83,457.92,456.71,457.01,2926.0,445.5937,446.6569,445.4766,445.7693,2926.0
2022-09-12 13:00:00,456.92,458.35,456.57,458.35,2332.0,445.6815,447.0763,445.3401,447.0763,2332.0
2022-09-12 13:30:00,457.94,458.34,457.22,457.3,11634.0,446.6764,447.0666,445.9741,446.0521,11634.0
2022-09-12 14:00:00,456.96,457.26,456.53,456.97,21589.0,445.7205,446.0131,445.3011,445.7303,21589.0
2022-09-12 14:30:00,456.98,457.91,456.52,456.97,2506.0,445.74,446.6471,445.2913,445.7303,2506.0
2022-09-12 15:00:00,456.69,457.49,456.67,456.9,3710.0,445.4571,446.2375,445.4376,445.662,3710.0
2022-09-12 15:30:00,456.84,458.13,456.79,457.34,49907.0,445.6034,446.8617,445.5547,446.0911,49907.0
2022-09-13 09:30:00,449.58,451.65,449.02,450.12,7356.0,438.522,440.5411,437.9758,439.0487,7356.0
2022-09-13 10:00:00,450.26,453.32,450.03,452.68,4250.0,439.1853,442.17,438.9609,441.5458,4250.0
2022-09-13 10:30:00,452.11,452.65,449.36,450.22,5463.0,440.9898,441.5165,438.3074,439.1463,5463.0
2022-09-13 11:00:00,450.15,450.9,449.5,450.25,4466.0,439.078,439.8095,438.444,439.1755,4466.0
2022-09-13 11:30:00,450.24,451.26,450.06,451.14,2722.0,439.1658,440.1607,438.9902,440.0436,2722.0
2022-09-13 12:00:00,451.0,452.83,451.0,451.41,3110.0,439.9071,441.6921,439.9071,440.307,3110.0
2022-09-13 12:30:00,451.8,452.74,451.31,451.31,3831.0,440.6874,441.6043,440.2095,440.2095,3831.0
2022-09-13 13:00:00,451.44,453.68,451.44,452.91,7210.0,440.3363,442.5212,440.3363,441.7701,7210.0
2022-09-13 13:30:00,452.65,452.83,451.48,451.74,2081.0,441.5165,441.6921,440.3753,440.6289,2081.0
2022-09-13 14:00:00,451.05,451.21,449.83,449.83,2195.0,439.9559,440.1119,438.7659,438.7659,2195.0
2022-09-13 14:30:00,449.84,450.24,448.86,449.28,22049.0,438.7756,439.1658,437.8197,438.2294,22049.0
2022-09-13 15:00:00,449.29,449.82,448.57,449.14,20469.0,438.2391,438.7561,437.5369,438.0928,20469.0
2022-09-13 15:30:00,448.91,449.14,446.21,446.88,40811.0,437.8685,438.0928,435.2349,435.8884,40811.0
2022-09-14 09:30:00,446.55,447.89,445.38,447.89,7354.0,435.5665,436.8736,434.4253,436.8736,7354.0
2022-09-14 10:00:00,447.22,453.7,447.22,449.33,11661.0,436.2201,442.5407,436.2201,438.2782,11661.0
2022-09-14 10:30:00,449.34,450.67,448.51,450.67,6640.0,438.2879,439.5852,437.4783,439.5852,6640.0
2022-09-14 11:00:00,450.67,450.67,448.41,449.71,4106.0,439.5852,439.5852,437.3808,438.6488,4106.0
2022-09-14 11:30:00,450.12,450.12,448.63,449.66,4208.0,439.0487,439.0487,437.5954,438.6,4208.0
2022-09-14 12:00:00,449.04,449.14,448.29,448.96,4481.0,437.9953,438.0928,437.2637,437.9173,4481.0
2022-09-14 12:30:00,449.43,450.18,449.32,449.86,8516.0,438.3757,439.1073,438.2684,438.7951,8516.0
2022-09-14 13:00:00,449.99,450.34,449.51,449.88,17489.0,438.9219,439.2633,438.4537,438.8146,17489.0
2022-09-14 13:30:00,449.9,450.0,447.56,447.56,29935.0,438.8341,438.9317,436.5517,436.5517,29935.0
2022-09-14 14:00:00,447.25,447.55,446.72,447.29,8082.0,436.2493,436.5419,435.7324,436.2883,8082.0
2022-09-14 14:30:00,447.39,447.53,446.62,447.08,9533.0,436.3859,436.5224,435.6348,436.0835,9533.0
2022-09-14 15:00:00,447.25,447.37,445.85,446.7,23633.0,436.2493,436.3664,434.8838,435.7129,23633.0
2022-09-14 15:30:00,446.46,449.3,446.09,448.87,27427.0,435.4788,438.2489,435.1179,437.8295,27427.0
2022-09-15 09:30:00,451.66,451.66,449.75,450.18,21637.0,440.5509,440.5509,438.6878,439.1073,21637.0
2022-09-15 10:00:00,450.55,451.36,448.23,448.23,11425.0,439.4682,440.2582,437.2052,437.2052,11425.0
2022-09-15 10:30:00,448.1,449.82,446.62,446.62,11670.0,437.0784,438.7561,435.6348,435.6348,11670.0
2022-09-15 11:00:00,446.98,448.01,446.5,447.33,8098.0,435.986,436.9906,435.5178,436.3274,8098.0
2022-09-15 11:30:00,447.59,448.57,445.92,445.92,6626.0,436.581,437.5369,434.952,434.952,6626.0
2022-09-15 12:00:00,445.26,445.65,443.86,444.87,4427.0,434.3083,434.6887,432.9427,433.9279,4427.0
2022-09-15 12:30:00,444.9,446.56,444.87,446.56,4434.0,433.9571,435.5763,433.9279,435.5763,4434.0
2022-09-15 13:00:00,446.59,449.29,446.56,448.77,6152.0,435.6056,438.2391,435.5763,437.7319,6152.0
2022-09-15 13:30:00,448.8,448.81,446.93,447.4,4433.0,437.7612,437.771,435.9372,436.3956,4433.0
2022-09-15 14:00:00,447.27,447.52,446.07,446.83,9090.0,436.2688,436.5127,435.0983,435.8397,9090.0
2022-09-15 14:30:00,447.11,448.01,446.84,446.94,9724.0,436.1128,436.9906,435.8494,435.947,9724.0
2022-09-15 15:00:00,446.61,446.75,444.62,445.73,7722.0,435.6251,435.7616,433.684,434.7667,7722.0
2022-09-15 15:30:00,445.55,447.75,445.18,446.67,40312.0,434.5911,436.737,434.2302,435.6836,40312.0
2022-09-16 09:30:00,443.11,444.11,438.72,439.05,37025.0,432.2112,433.1866,427.9291,428.251,37025.0
2022-09-16 10:00:00,438.5,443.57,438.44,442.41,8287.0,427.7145,432.6598,427.656,431.5284,8287.0
2022-09-16 10:30:00,442.97,444.2,442.78,443.48,4717.0,432.0746,433.2743,431.8893,432.5721,4717.0
2022-09-16 11:00:00,443.41,445.34,442.85,443.37,5291.0,432.5038,434.3863,431.9575,432.4648,5291.0
2022-09-16 11:30:00,442.33,443.66,441.85,443.66,2564.0,431.4503,432.7476,430.9821,432.7476,2564.0
2022-09-16 12:00:00,443.28,443.29,442.18,442.71,4277.0,432.377,432.3867,431.304,431.821,4277.0
2022-09-16 12:30:00,442.42,443.87,441.69,441.69,6450.0,431.5381,432.9525,430.8261,430.8261,6450.0
2022-09-16 13:00:00,442.23,442.32,441.04,441.04,3414.0,431.3528,431.4406,430.1921,430.1921,3414.0
2022-09-16 13:30:00,441.45,442.52,440.71,441.05,3354.0,430.592,431.6357,429.8702,430.2018,3354.0
2022-09-16 14:00:00,441.26,443.66,441.26,443.5,3059.0,430.4067,432.7476,430.4067,432.5916,3059.0
2022-09-16 14:30:00,442.93,443.34,441.81,442.79,7052.0,432.0356,432.4355,430.9431,431.899,7052.0
2022-09-16 15:00:00,443.16,444.41,442.93,443.69,7645.0,432.2599,433.4792,432.0356,432.7769,7645.0
2022-09-16 15:30:00,443.83,447.02,443.4,446.03,39924.0,432.9134,436.025,432.494,435.0593,39924.0
2022-09-19 09:30:00,442.66,445.94,439.9,443.69,7517.0,431.7722,434.9715,429.0801,432.7769,7517.0
2022-09-19 10:00:00,444.06,445.05,441.95,444.38,13866.0,433.1378,434.1034,431.0797,433.4499,13866.0
2022-09-19 10:30:00,444.81,446.47,444.34,445.69,7146.0,433.8693,435.4885,433.4109,434.7277,7146.0
2022-09-19 11:00:00,444.68,445.97,444.67,445.22,11448.0,433.7425,435.0008,433.7328,434.2693,11448.0
2022-09-19 11:30:00,445.32,445.68,444.47,444.94,6429.0,434.3668,434.7179,433.5377,433.9961,6429.0
2022-09-19 12:00:00,444.84,445.16,444.01,444.6,7239.0,433.8986,434.2107,433.089,433.6645,7239.0
2022-09-19 12:30:00,444.49,444.61,443.1,443.1,5009.0,433.5572,433.6743,432.2014,432.2014,5009.0
2022-09-19 13:00:00,443.59,444.09,442.95,444.09,3905.0,432.6793,433.1671,432.0551,433.1671,3905.0
2022-09-19 13:30:00,443.67,444.01,442.47,443.37,7191.0,432.7574,433.089,431.5869,432.4648,7191.0
2022-09-19 14:00:00,443.13,444.02,442.2,443.87,12857.0,432.2307,433.0988,431.3235,432.9525,12857.0
2022-09-19 14:30:00,443.6,444.14,443.4,443.78,5265.0,432.6891,433.2158,432.494,432.8647,5265.0
2022-09-19 15:00:00,444.14,446.67,444.14,445.99,9041.0,433.2158,435.6836,433.2158,435.0203,9041.0
2022-09-19 15:30:00,446.04,446.49,445.2,446.46,34868.0,435.0691,435.508,434.2497,435.4788,34868.0
2022-09-20 09:30:00,443.51,445.37,439.74,440.89,6621.0,432.6013,434.4156,428.924,430.0458,6621.0
2022-09-20 10:00:00,441.73,443.17,440.09,441.64,5163.0,430.8651,432.2697,429.2654,430.7773,5163.0
2022-09-20 10:30:00,441.51,443.86,441.21,443.86,6377.0,430.6505,432.9427,430.3579,432.9427,6377.0
2022-09-20 11:00:00,443.6,443.6,441.42,442.03,5268.0,432.6891,432.6891,430.5627,431.1577,5268.0
2022-09-20 11:30:00,441.66,444.54,441.58,444.36,3156.0,430.7968,433.606,430.7188,433.4304,3156.0
2022-09-20 12:00:00,444.15,444.15,443.26,443.26,4576.0,433.2256,433.2256,432.3575,432.3575,4576.0
2022-09-20 12:30:00,442.8,443.0,441.64,442.07,4579.0,431.9088,432.1039,430.7773,431.1967,4579.0
2022-09-20 13:00:00,442.46,442.87,441.7,441.7,2911.0,431.5771,431.9771,430.8358,430.8358,2911.0
2022-09-20 13:30:00,441.04,441.04,437.93,438.33,8090.0,430.1921,430.1921,427.1586,427.5487,8090.0
2022-09-20 14:00:00,438.31,439.78,437.66,439.78,8653.0,427.5292,428.9631,426.8952,428.9631,8653.0
2022-09-20 14:30:00,439.45,440.55,438.39,440.47,10719.0,428.6412,429.7141,427.6072,429.6361,10719.0
2022-09-20 15:00:00,441.29,441.29,439.82,440.29,9219.0,430.4359,430.4359,429.0021,429.4605,9219.0
2022-09-20 15:30:00,440.01,443.08,439.66,441.54,30793.0,429.1874,432.1819,428.846,430.6798,30793.0
2022-09-21 09:30:00,442.79,445.29,442.69,444.64,4600.0,431.899,434.3375,431.8015,433.7035,4600.0
2022-09-21 10:00:00,444.36,446.79,444.2,446.58,10396.0,433.4304,435.8006,433.2743,435.5958,10396.0
2022-09-21 10:30:00,446.33,446.33,444.01,444.85,6822.0,435.352,435.352,433.089,433.9084,6822.0
2022-09-21 11:00:00,444.84,445.94,442.87,443.61,6606.0,433.8986,434.9715,431.9771,432.6989,6606.0
2022-09-21 11:30:00,444.7,444.72,444.08,444.31,1385.0,433.762,433.7816,433.1573,433.3816,1385.0
2022-09-21 12:00:00,443.86,444.36,443.48,444.12,6389.0,432.9427,433.4304,432.5721,433.1963,6389.0
2022-09-21 12:30:00,444.05,444.28,442.96,442.96,4609.0,433.128,433.3524,432.0648,432.0648,4609.0
2022-09-21 13:00:00,443.31,443.43,442.5,442.5,2500.0,432.4062,432.5233,431.6162,431.6162,2500.0
2022-09-21 13:30:00,442.84,443.13,442.25,443.13,8533.0,431.9478,432.2307,431.3723,432.2307,8533.0
2022-09-21 14:00:00,443.33,443.33,436.1,437.65,6949.0,432.4257,432.4257,425.3736,426.8854,6949.0
2022-09-21 14:30:00,436.95,444.38,436.57,441.49,11038.0,426.2027,433.4499,425.832,430.631,11038.0
2022-09-21 15:00:00,441.75,442.12,434.58,434.58,14162.0,430.8846,431.2455,423.891,423.891,14162.0
2022-09-21 15:30:00,434.38,435.55,430.22,430.54,67394.0,423.6959,424.8371,419.6382,419.9503,67394.0
2022-09-22 09:30:00,413.01,417.72,396.6,401.46,60887.0,402.8515,407.4457,386.8451,391.5856,60887.0
2022-09-22 10:00:00,401.97,402.45,390.5,392.34,64562.0,392.083,392.5512,380.8952,382.6899,64562.0
2022-09-22 10:30:00,393.23,397.17,391.06,395.02,53018.0,383.558,387.4011,381.4414,385.304,53018.0
2022-09-22 11:00:00,394.7,396.61,386.81,389.21,50394.0,384.9919,386.8549,377.2959,379.6369,50394.0
2022-09-22 11:30:00,388.51,399.49,388.5,396.94,94973.0,378.9541,389.664,378.9444,387.1768,94973.0
2022-09-22 12:00:00,397.0,405.57,396.56,404.21,65294.0,387.2353,395.5945,386.8061,394.2679,65294.0
2022-09-22 12:30:00,404.21,404.21,397.95,399.25,47898.0,394.2679,394.2679,388.1619,389.4299,47898.0
2022-09-22 13:00:00,399.38,401.65,399.26,401.24,46878.0,389.5567,391.7709,389.4397,391.371,46878.0
2022-09-22 13:30:00,401.69,403.88,398.63,400.06,50690.0,391.8099,393.9461,388.8252,390.22,50690.0
2022-09-22 14:00:00,400.46,401.24,396.05,397.33,31817.0,390.6102,391.371,386.3087,387.5572,31817.0
2022-09-22 14:30:00,397.11,398.33,396.42,397.67,25527.0,387.3426,388.5326,386.6696,387.8888,25527.0
2022-09-22 15:00:00,397.66,399.39,394.18,395.12,58722.0,387.8791,389.5665,384.4846,385.4015,58722.0
2022-09-22 15:30:00,394.81,400.36,394.41,394.52,109071.0,385.0992,390.5126,384.709,384.8163,109071.0
2022-09-23 09:30:00,393.38,398.76,390.79,397.77,18160.0,383.7043,388.952,381.178,387.9863,18160.0
2022-09-23 10:00:00,397.58,398.72,394.53,394.58,19537.0,387.801,388.913,384.826,384.8748,19537.0
2022-09-23 10:30:00,395.51,395.99,389.81,389.81,8472.0,385.7819,386.2501,380.2221,380.2221,8472.0
2022-09-23 11:00:00,389.35,391.36,388.57,388.71,8958.0,379.7734,381.734,379.0126,379.1492,8958.0
2022-09-23 11:30:00,388.77,388.77,385.46,385.8,7045.0,379.2077,379.2077,375.9791,376.3108,7045.0
2022-09-23 12:00:00,385.84,388.85,385.39,387.7,9023.0,376.3498,379.2857,375.9109,378.164,9023.0
2022-09-23 12:30:00,387.53,387.54,385.65,386.82,8195.0,377.9982,378.008,376.1645,377.3057,8195.0
2022-09-23 13:00:00,386.74,391.96,386.74,390.09,17352.0,377.2276,382.3193,377.2276,380.4952,17352.0
2022-09-23 13:30:00,389.68,390.04,388.45,389.2,9628.0,380.0953,380.4465,378.8956,379.6271,9628.0
2022-09-23 14:00:00,389.09,389.78,387.03,389.34,6414.0,379.5198,380.1929,377.5105,379.7637,6414.0
2022-09-23 14:30:00,389.61,389.61,387.24,387.66,10600.0,380.0271,380.0271,377.7153,378.125,10600.0
2022-09-23 15:00:00,387.43,391.67,387.42,391.33,14678.0,377.9007,382.0364,377.8909,381.7047,14678.0
2022-09-23 15:30:00,391.33,393.31,390.87,392.67,55467.0,381.7047,383.636,381.2561,383.0118,55467.0
2022-09-26 09:30:00,391.94,394.38,390.02,390.63,8252.0,382.2997,384.6797,380.427,381.022,8252.0
2022-09-26 10:00:00,390.64,394.28,388.57,394.27,17560.0,381.0317,384.5822,379.0126,384.5724,17560.0
2022-09-26 10:30:00,394.25,394.9,393.28,394.85,14242.0,384.5529,385.1869,383.6068,385.1382,14242.0
2022-09-26 11:00:00,394.61,394.88,390.88,391.03,12732.0,384.9041,385.1674,381.2658,381.4121,12732.0
2022-09-26 11:30:00,390.18,390.33,388.77,389.93,3380.0,380.583,380.7293,379.2077,380.3392,3380.0
2022-09-26 12:00:00,389.01,389.7,388.29,388.31,4680.0,379.4418,380.1148,378.7395,378.759,4680.0
2022-09-26 12:30:00,387.92,388.36,387.11,388.36,2490.0,378.3786,378.8078,377.5885,378.8078,2490.0
2022-09-26 13:00:00,388.36,388.36,385.69,385.69,4339.0,378.8078,378.8078,376.2035,376.2035,4339.0
2022-09-26 13:30:00,385.77,387.24,385.76,386.53,7572.0,376.2815,377.7153,376.2717,377.0228,7572.0
2022-09-26 14:00:00,386.42,387.28,385.2,385.46,5225.0,376.9155,377.7544,375.7255,375.9791,5225.0
2022-09-26 14:30:00,385.38,388.07,385.38,387.93,9270.0,375.9011,378.5249,375.9011,378.3884,9270.0
2022-09-26 15:00:00,387.91,388.95,387.68,388.11,9286.0,378.3689,379.3833,378.1445,378.5639,9286.0
2022-09-26 15:30:00,388.12,391.43,387.54,388.3,58554.0,378.5737,381.8023,378.008,378.7493,58554.0
2022-09-27 09:30:00,392.01,396.43,392.01,396.33,12307.0,382.368,386.6793,382.368,386.5818,12307.0
2022-09-27 10:00:00,395.77,395.77,392.11,393.91,7928.0,386.0355,386.0355,382.4656,384.2213,7928.0
2022-09-27 10:30:00,394.2,396.25,393.96,394.31,13265.0,384.5042,386.5037,384.2701,384.6115,13265.0
2022-09-27 11:00:00,394.23,395.22,393.33,393.63,7146.0,384.5334,385.4991,383.6556,383.9482,7146.0
2022-09-27 11:30:00,393.35,393.78,391.09,391.09,2703.0,383.6751,384.0945,381.4707,381.4707,2703.0
2022-09-27 12:00:00,390.86,390.86,388.38,388.5,8046.0,381.2463,381.2463,378.8273,378.9444,8046.0
2022-09-27 12:30:00,388.41,389.46,387.67,388.96,2144.0,378.8566,379.8807,378.1348,379.393,2144.0
2022-09-27 13:00:00,388.39,388.4,386.86,386.86,5640.0,378.8371,378.8468,377.3447,377.3447,5640.0
2022-09-27 13:30:00,387.23,387.48,386.14,386.63,2870.0,377.7056,377.9494,376.6424,377.1204,2870.0
2022-09-27 14:00:00,387.62,387.84,387.17,387.65,5388.0,378.086,378.3006,377.6471,378.1153,5388.0
2022-09-27 14:30:00,387.63,390.49,387.57,390.25,5328.0,378.0958,380.8854,378.0372,380.6513,5328.0
2022-09-27 15:00:00,389.56,391.14,389.08,390.29,7938.0,379.9783,381.5194,379.5101,380.6903,7938.0
2022-09-27 15:30:00,390.26,391.69,389.42,390.99,38029.0,380.6611,382.0559,379.8417,381.3731,38029.0
2022-09-28 09:30:00,393.39,394.45,390.22,394.14,6069.0,383.7141,384.748,380.6221,384.4456,6069.0
2022-09-28 10:00:00,394.13,397.13,392.5,397.09,8874.0,384.4359,387.3621,382.846,387.3231,8874.0
2022-09-28 10:30:00,396.2,396.99,395.38,395.81,5147.0,386.455,387.2255,385.6551,386.0746,5147.0
2022-09-28 11:00:00,395.63,398.47,395.49,398.08,3916.0,385.899,388.6691,385.7624,388.2887,3916.0
2022-09-28 11:30:00,397.7,398.18,396.14,397.73,12884.0,387.9181,388.3863,386.3964,387.9473,12884.0
2022-09-28 12:00:00,397.98,398.22,396.34,397.62,12286.0,388.1912,388.4253,386.5915,387.84,12286.0
2022-09-28 12:30:00,397.32,397.69,396.71,396.72,8920.0,387.5474,387.9083,386.9524,386.9622,8920.0
2022-09-28 13:00:00,396.81,397.47,395.92,396.73,7800.0,387.05,387.6937,386.1819,386.9719,7800.0
2022-09-28 13:30:00,396.47,397.4,396.3,396.3,2181.0,386.7183,387.6254,386.5525,386.5525,2181.0
2022-09-28 14:00:00,395.72,395.85,394.37,394.97,2724.0,385.9868,386.1136,384.67,385.2552,2724.0
2022-09-28 14:30:00,394.9,395.82,393.61,394.21,14940.0,385.1869,386.0843,383.9287,384.5139,14940.0
2022-09-28 15:00:00,394.34,395.86,394.28,394.41,12783.0,384.6407,386.1233,384.5822,384.709,12783.0
2022-09-28 15:30:00,394.31,396.33,392.94,393.22,32271.0,384.6115,386.5818,383.2751,383.5483,32271.0
2022-09-29 09:30:00,391.16,393.7,385.08,389.18,5012.0,381.5389,384.0165,375.6085,379.6076,5012.0
2022-09-29 10:00:00,388.49,390.85,387.05,390.83,5514.0,378.9346,381.2366,377.53,381.217,5514.0
2022-09-29 10:30:00,390.17,391.48,389.49,391.18,8747.0,380.5733,381.8511,379.91,381.5584,8747.0
2022-09-29 11:00:00,391.0,392.56,390.08,391.95,4078.0,381.3829,382.9045,380.4855,382.3095,4078.0
2022-09-29 11:30:00,392.68,394.68,392.47,394.09,5560.0,383.0215,384.9724,382.8167,384.3969,5560.0
2022-09-29 12:00:00,394.28,395.3,393.41,394.0,8577.0,384.5822,385.5771,383.7336,384.3091,8577.0
2022-09-29 12:30:00,394.06,394.77,393.82,394.17,5647.0,384.3676,385.0601,384.1335,384.4749,5647.0
2022-09-29 13:00:00,393.99,394.38,393.3,393.94,3800.0,384.2993,384.6797,383.6263,384.2506,3800.0
2022-09-29 13:30:00,393.78,394.48,393.49,394.28,12707.0,384.0945,384.7773,383.8116,384.5822,12707.0
2022-09-29 14:00:00,394.07,396.61,393.33,396.47,46567.0,384.3774,386.8549,383.6556,386.7183,46567.0
2022-09-29 14:30:00,396.35,397.39,395.8,395.8,5002.0,386.6013,387.6157,386.0648,386.0648,5002.0
2022-09-29 15:00:00,395.99,397.47,395.48,395.54,9563.0,386.2501,387.6937,385.7527,385.8112,9563.0
2022-09-29 15:30:00,395.63,398.27,395.62,396.77,35098.0,385.899,388.4741,385.8892,387.0109,35098.0
2022-09-30 09:30:00,399.92,402.01,396.87,401.57,13824.0,390.0835,392.1221,387.1085,391.6929,13824.0
2022-09-30 10:00:00,401.3,402.22,400.11,402.21,8230.0,391.4295,392.3269,390.2688,392.3171,8230.0
2022-09-30 10:30:00,402.13,404.12,402.13,403.42,7083.0,392.2391,394.1802,392.2391,393.4974,7083.0
2022-09-30 11:00:00,403.98,406.61,403.89,406.56,6727.0,394.0436,396.6089,393.9558,396.5601,6727.0
2022-09-30 11:30:00,405.74,405.98,403.5,404.18,17455.0,395.7603,395.9944,393.5754,394.2387,17455.0
2022-09-30 12:00:00,404.03,404.46,403.77,403.97,2867.0,394.0924,394.5118,393.8388,394.0339,2867.0
2022-09-30 12:30:00,404.06,405.39,404.06,405.05,2461.0,394.1216,395.4189,394.1216,395.0873,2461.0
2022-09-30 13:00:00,404.64,405.37,404.6,405.12,2700.0,394.6874,395.3994,394.6484,395.1556,2700.0
2022-09-30 13:30:00,405.06,405.19,402.88,402.93,3336.0,395.097,395.2238,392.9707,393.0194,3336.0
2022-09-30 14:00:00,402.63,404.24,402.63,403.56,6531.0,392.7268,394.2972,392.7268,393.6339,6531.0
2022-09-30 14:30:00,403.61,403.95,402.63,402.66,13436.0,393.6827,394.0143,392.7268,392.7561,13436.0
2022-09-30 15:00:00,402.13,403.34,401.91,402.96,4214.0,392.2391,393.4193,392.0245,393.0487,4214.0
2022-09-30 15:30:00,403.39,403.48,400.08,400.49,26523.0,393.4681,393.5559,390.2395,390.6394,26523.0
2022-10-03 09:30:00,401.21,402.75,401.21,402.05,5806.0,391.3417,392.8439,391.3417,392.1611,5806.0
2022-10-03 10:00:00,402.18,406.75,402.18,405.32,3268.0,392.2879,396.7455,392.2879,395.3506,3268.0
2022-10-03 10:30:00,405.32,405.33,403.37,403.37,4449.0,395.3506,395.3604,393.4486,393.4486,4449.0
2022-10-03 11:00:00,404.11,405.21,403.93,405.21,2064.0,394.1704,395.2434,393.9948,395.2434,2064.0
2022-10-03 11:30:00,405.57,406.81,404.46,404.46,7235.0,395.5945,396.804,394.5118,394.5118,7235.0
2022-10-03 12:00:00,404.81,405.76,403.73,405.3,7746.0,394.8532,395.7798,393.7998,395.3311,7746.0
2022-10-03 12:30:00,405.37,406.14,404.83,406.14,5913.0,395.3994,396.1505,394.8727,396.1505,5913.0
2022-10-03 13:00:00,406.58,407.14,405.64,406.71,1641.0,396.5797,397.1259,395.6628,396.7065,1641.0
2022-10-03 13:30:00,406.78,408.65,406.78,408.17,5554.0,396.7747,398.5987,396.7747,398.1305,5554.0
2022-10-03 14:00:00,408.22,409.43,408.21,409.43,6577.0,398.1793,399.3596,398.1696,399.3596,6577.0
2022-10-03 14:30:00,409.25,410.29,409.24,409.9,5741.0,399.184,400.1984,399.1742,399.818,5741.0
2022-10-03 15:00:00,409.24,411.49,409.08,411.41,19214.0,399.1742,401.3689,399.0182,401.2909,19214.0
2022-10-03 15:30:00,411.48,411.58,408.1,408.34,42930.0,401.3591,401.4567,398.0623,398.2964,42930.0
2022-10-04 09:30:00,412.71,417.25,412.5,417.21,5807.0,402.5589,406.9872,402.354,406.9482,5807.0
2022-10-04 10:00:00,417.72,419.37,417.11,418.59,9528.0,407.4457,409.0551,406.8507,408.2943,9528.0
2022-10-04 10:30:00,418.0,418.33,416.47,418.03,4225.0,407.7188,408.0406,406.2264,407.748,4225.0
2022-10-04 11:00:00,418.16,418.16,416.98,418.0,17695.0,407.8748,407.8748,406.7239,407.7188,17695.0
2022-10-04 11:30:00,418.0,418.27,416.42,416.96,7616.0,407.7188,407.9821,406.1776,406.7043,7616.0
2022-10-04 12:00:00,416.96,418.87,416.48,418.71,9533.0,406.7043,408.5674,406.2362,408.4113,9533.0
2022-10-04 12:30:00,419.02,419.16,417.18,417.19,2881.0,408.7137,408.8502,406.9189,406.9287,2881.0
2022-10-04 13:00:00,417.54,417.99,416.07,417.31,3888.0,407.2701,407.709,405.8362,407.0457,3888.0
2022-10-04 13:30:00,417.3,418.19,416.66,417.98,2836.0,407.036,407.9041,406.4117,407.6993,2836.0
2022-10-04 14:00:00,418.1,418.74,417.29,417.6,10118.0,407.8163,408.4406,407.0262,407.3286,10118.0
2022-10-04 14:30:00,417.73,419.31,417.73,419.31,4310.0,407.4554,408.9965,407.4554,408.9965,4310.0
2022-10-04 15:00:00,418.95,419.48,418.13,419.46,9182.0,408.6454,409.1624,407.8456,409.1429,9182.0
2022-10-04 15:30:00,419.43,422.68,419.08,422.66,37204.0,409.1136,412.2837,408.7722,412.2641,37204.0
2022-10-05 09:30:00,419.12,423.5,419.12,423.25,9794.0,408.8112,413.0835,408.8112,412.8396,9794.0
2022-10-05 10:00:00,421.59,422.77,419.65,420.96,9454.0,411.2205,412.3714,409.3282,410.606,9454.0
2022-10-05 10:30:00,420.64,420.75,418.81,419.75,35661.0,410.2938,410.4011,408.5088,409.4257,35661.0
2022-10-05 11:00:00,419.59,421.2,418.56,421.2,5702.0,409.2697,410.8401,408.265,410.8401,5702.0
2022-10-05 11:30:00,420.97,421.81,420.63,421.36,10551.0,410.6157,411.4351,410.2841,410.9961,10551.0
2022-10-05 12:00:00,421.29,422.46,420.21,422.02,5804.0,410.9278,412.0691,409.8744,411.6399,5804.0
2022-10-05 12:30:00,421.75,423.8,421.74,423.8,1863.0,411.3765,413.3761,411.3668,413.3761,1863.0
2022-10-05 13:00:00,423.3,424.67,423.1,424.36,4629.0,412.8884,414.2247,412.6933,413.9223,4629.0
2022-10-05 13:30:00,424.37,424.79,423.36,423.98,3281.0,413.9321,414.3418,412.9469,413.5517,3281.0
2022-10-05 14:00:00,424.42,425.11,424.05,424.81,2447.0,413.9809,414.6539,413.62,414.3613,2447.0
2022-10-05 14:30:00,424.76,425.29,424.45,425.29,3888.0,414.3125,414.8295,414.0101,414.8295,3888.0
2022-10-05 15:00:00,425.65,427.79,425.56,426.83,6734.0,415.1806,417.268,415.0928,416.3316,6734.0
2022-10-05 15:30:00,426.89,426.9,423.25,424.2,22484.0,416.3901,416.3999,412.8396,413.7663,22484.0
2022-10-06 09:30:00,423.61,425.41,421.42,424.3,9764.0,413.1908,414.9465,411.0546,413.8638,9764.0
2022-10-06 10:00:00,423.81,425.98,421.27,423.89,11596.0,413.3859,415.5025,410.9083,413.4639,11596.0
2022-10-06 10:30:00,423.78,425.79,423.39,425.7,3871.0,413.3566,415.3172,412.9762,415.2294,3871.0
2022-10-06 11:00:00,425.48,426.59,423.98,426.4,12652.0,415.0148,416.0975,413.5517,415.9122,12652.0
2022-10-06 11:30:00,426.31,426.38,423.8,423.8,2955.0,415.8244,415.8926,413.3761,413.3761,2955.0
2022-10-06 12:00:00,423.0,424.64,422.81,424.6,3456.0,412.5958,414.1954,412.4105,414.1564,3456.0
2022-10-06 12:30:00,424.2,425.33,424.2,424.68,1657.0,413.7663,414.8685,413.7663,414.2345,1657.0
2022-10-06 13:00:00,424.82,424.96,423.19,424.81,2610.0,414.371,414.5076,412.7811,414.3613,2610.0
2022-10-06 13:30:00,424.54,425.08,423.67,423.67,8086.0,414.0979,414.6246,413.2493,413.2493,8086.0
2022-10-06 14:00:00,423.19,423.19,421.03,421.03,2816.0,412.7811,412.7811,410.6742,410.6742,2816.0
2022-10-06 14:30:00,421.25,421.27,418.0,418.91,4263.0,410.8888,410.9083,407.7188,408.6064,4263.0
2022-10-06 15:00:00,418.6,419.43,417.89,419.34,3835.0,408.304,409.1136,407.6115,409.0258,3835.0
2022-10-06 15:30:00,419.63,420.12,418.61,419.27,18817.0,409.3087,409.7866,408.3138,408.9575,18817.0
2022-10-07 09:30:00,413.57,414.89,410.95,411.66,7574.0,403.3977,404.6853,400.8422,401.5347,7574.0
2022-10-07 10:00:00,411.85,414.42,411.85,413.07,2444.0,401.72,404.2268,401.72,402.91,2444.0
2022-10-07 10:30:00,413.02,414.23,412.52,412.52,3396.0,402.8613,404.0415,402.3736,402.3736,3396.0
2022-10-07 11:00:00,413.18,413.43,410.81,412.02,4753.0,403.0173,403.2612,400.7056,401.8859,4753.0
2022-10-07 11:30:00,412.62,412.62,411.2,411.9,2649.0,402.4711,402.4711,401.086,401.7688,2649.0
2022-10-07 12:00:00,411.72,412.68,410.71,410.89,4924.0,401.5932,402.5296,400.6081,400.7836,4924.0
2022-10-07 12:30:00,410.64,411.06,409.64,410.78,5638.0,400.5398,400.9495,399.5644,400.6764,5638.0
2022-10-07 13:00:00,410.81,412.41,410.27,412.2,9124.0,400.7056,402.2663,400.1789,402.0614,9124.0
2022-10-07 13:30:00,412.07,414.3,412.07,414.3,10182.0,401.9346,404.1098,401.9346,404.1098,10182.0
2022-10-07 14:00:00,414.12,414.63,411.86,412.44,12441.0,403.9342,404.4317,401.7298,402.2955,12441.0
2022-10-07 14:30:00,412.33,413.13,411.93,412.17,12718.0,402.1882,402.9686,401.7981,402.0322,12718.0
2022-10-07 15:00:00,412.57,413.3,410.44,410.44,7071.0,402.4223,403.1344,400.3447,400.3447,7071.0
2022-10-07 15:30:00,410.42,414.12,410.04,414.08,42555.0,400.3252,403.9342,399.9546,403.8952,42555.0
2022-10-10 09:30:00,416.7,416.7,410.96,410.96,14624.0,406.4507,406.4507,400.8519,400.8519,14624.0
2022-10-10 10:00:00,410.48,410.73,408.57,410.32,3918.0,400.3837,400.6276,398.5207,400.2277,3918.0
2022-10-10 10:30:00,410.0,410.11,405.59,406.69,3148.0,399.9155,400.0228,395.614,396.6869,3148.0
2022-10-10 11:00:00,406.14,408.39,406.14,408.38,1257.0,396.1505,398.3451,396.1505,398.3354,1257.0
2022-10-10 11:30:00,408.44,408.93,407.73,408.42,2264.0,398.3939,398.8719,397.7014,398.3744,2264.0
2022-10-10 12:00:00,408.44,408.44,406.31,406.41,1394.0,398.3939,398.3939,396.3163,396.4138,1394.0
2022-10-10 12:30:00,406.27,406.79,406.27,406.31,2100.0,396.2773,396.7845,396.2773,396.3163,2100.0
2022-10-10 13:00:00,406.74,408.0,406.69,408.0,4079.0,396.7357,397.9647,396.6869,397.9647,4079.0
2022-10-10 13:30:00,408.29,410.69,408.29,410.31,5506.0,398.2476,400.5886,398.2476,400.2179,5506.0
2022-10-10 14:00:00,409.94,410.24,409.04,409.13,2210.0,399.857,400.1496,398.9791,399.0669,2210.0
2022-10-10 14:30:00,409.58,411.05,409.58,410.62,6269.0,399.5059,400.9397,399.5059,400.5203,6269.0
2022-10-10 15:00:00,410.79,412.19,410.05,411.27,8383.0,400.6861,402.0517,399.9643,401.1543,8383.0
2022-10-10 15:30:00,411.02,413.15,410.89,412.25,46969.0,400.9104,402.9881,400.7836,402.1102,46969.0
2022-10-11 09:30:00,411.63,411.94,409.04,409.28,9490.0,401.5054,401.8078,398.9791,399.2132,9490.0
2022-10-11 10:00:00,409.38,411.14,408.81,409.77,4408.0,399.3108,401.0275,398.7548,399.6912,4408.0
2022-10-11 10:30:00,409.63,413.63,409.63,412.47,5498.0,399.5546,403.4563,399.5546,402.3248,5498.0
2022-10-11 11:00:00,412.56,414.52,412.56,413.93,5812.0,402.4126,404.3244,402.4126,403.7489,5812.0
2022-10-11 11:30:00,413.89,416.04,413.89,415.03,7015.0,403.7099,405.807,403.7099,404.8218,7015.0
2022-10-11 12:00:00,415.52,416.69,414.61,415.06,5608.0,405.2998,406.441,404.4121,404.8511,5608.0
2022-10-11 12:30:00,415.06,416.27,415.05,416.19,3455.0,404.8511,406.0313,404.8413,405.9533,3455.0
2022-10-11 13:00:00,416.2,417.1,416.02,416.94,11736.0,405.963,406.8409,405.7875,406.6848,11736.0
2022-10-11 13:30:00,416.16,417.41,416.16,416.73,2913.0,405.924,407.1433,405.924,406.48,2913.0
2022-10-11 14:00:00,417.34,417.66,415.59,415.6,11036.0,407.075,407.3871,405.368,405.3778,11036.0
2022-10-11 14:30:00,415.76,417.04,413.12,413.23,13727.0,405.5339,406.7824,402.9588,403.0661,13727.0
2022-10-11 15:00:00,412.86,413.64,411.52,413.48,11713.0,402.7052,403.466,401.3982,403.3099,11713.0
2022-10-11 15:30:00,413.25,415.52,413.04,414.48,34659.0,403.0856,405.2998,402.8808,404.2853,34659.0
2022-10-12 09:30:00,415.04,415.04,410.08,412.09,11564.0,404.8316,404.8316,399.9936,401.9541,11564.0
2022-10-12 10:00:00,412.64,414.21,409.9,413.04,7926.0,402.4906,404.022,399.818,402.8808,7926.0
2022-10-12 10:30:00,412.5,413.4,411.78,412.28,6430.0,402.354,403.2319,401.6518,402.1395,6430.0
2022-10-12 11:00:00,412.05,412.83,410.57,411.06,8115.0,401.9151,402.6759,400.4715,400.9495,8115.0
2022-10-12 11:30:00,411.34,412.7,410.18,412.69,2603.0,401.2226,402.5491,400.0911,402.5394,2603.0
2022-10-12 12:00:00,412.9,412.9,410.51,410.51,7119.0,402.7442,402.7442,400.413,400.413,7119.0
2022-10-12 12:30:00,410.39,411.62,409.81,411.62,4109.0,400.2959,401.4957,399.7302,401.4957,4109.0
2022-10-12 13:00:00,411.43,411.5,409.43,410.07,8960.0,401.3104,401.3786,399.3596,399.9838,8960.0
2022-10-12 13:30:00,409.79,410.21,407.65,407.65,7681.0,399.7107,400.1204,397.6233,397.6233,7681.0
2022-10-12 14:00:00,408.01,409.12,407.41,408.16,15473.0,397.9745,399.0572,397.3892,398.1208,15473.0
2022-10-12 14:30:00,408.38,408.43,405.0,405.35,11638.0,398.3354,398.3842,395.0385,395.3799,11638.0
2022-10-12 15:00:00,405.28,405.52,404.16,404.58,16101.0,395.3116,395.5457,394.2192,394.6288,16101.0
2022-10-12 15:30:00,404.43,405.36,401.46,401.52,55336.0,394.4825,395.3897,391.5856,391.6441,55336.0
2022-10-13 09:30:00,394.65,394.7,389.65,391.4,15630.0,384.9431,384.9919,380.0661,381.773,15630.0
2022-10-13 10:00:00,392.82,395.07,391.63,392.92,5770.0,383.1581,385.3528,381.9974,383.2556,5770.0
2022-10-13 10:30:00,393.5,395.68,393.0,393.91,8236.0,383.8214,385.9478,383.3337,384.2213,8236.0
2022-10-13 11:00:00,393.69,401.15,393.56,399.82,9670.0,384.0067,391.2832,383.8799,389.9859,9670.0
2022-10-13 11:30:00,400.14,404.78,399.11,402.67,7956.0,390.2981,394.8239,389.2934,392.7658,7956.0
2022-10-13 12:00:00,403.11,403.56,401.76,402.81,4640.0,393.195,393.6339,391.8782,392.9024,4640.0
2022-10-13 12:30:00,402.48,406.27,402.48,405.67,2543.0,392.5805,396.2773,392.5805,395.692,2543.0
2022-10-13 13:00:00,405.91,408.33,405.43,408.33,5836.0,395.9261,398.2866,395.4579,398.2866,5836.0
2022-10-13 13:30:00,408.44,409.19,407.55,408.25,8611.0,398.3939,399.1255,397.5258,398.2086,8611.0
2022-10-13 14:00:00,408.4,409.55,407.39,407.52,7022.0,398.3549,399.4766,397.3697,397.4965,7022.0
2022-10-13 14:30:00,407.98,409.78,407.59,409.55,7218.0,397.9452,399.7009,397.5648,399.4766,7218.0
2022-10-13 15:00:00,409.21,410.74,409.07,409.29,5996.0,399.145,400.6373,399.0084,399.223,5996.0
2022-10-13 15:30:00,409.01,410.01,407.87,409.06,32633.0,398.9499,399.9253,397.8379,398.9987,32633.0
2022-10-14 09:30:00,412.6,412.92,408.85,410.51,7313.0,402.4516,402.7637,398.7938,400.413,7313.0
2022-10-14 10:00:00,409.2,409.2,403.0,404.79,9347.0,399.1352,399.1352,393.0877,394.8337,9347.0
2022-10-14 10:30:00,405.23,405.72,402.43,403.58,5388.0,395.2629,395.7408,392.5317,393.6534,5388.0
2022-10-14 11:00:00,404.07,404.56,401.82,402.86,11391.0,394.1314,394.6093,391.9367,392.9512,11391.0
2022-10-14 11:30:00,402.31,402.31,399.57,399.94,13793.0,392.4147,392.4147,389.7421,390.103,13793.0
2022-10-14 12:00:00,399.7,400.81,397.77,399.05,5409.0,389.8689,390.9516,387.9863,389.2349,5409.0
2022-10-14 12:30:00,399.09,400.22,398.15,398.15,3412.0,389.2739,390.3761,388.357,388.357,3412.0
2022-10-14 13:00:00,398.74,399.05,397.53,398.83,5496.0,388.9325,389.2349,387.7523,389.0203,5496.0
2022-10-14 13:30:00,399.23,399.25,398.1,399.01,6487.0,389.4104,389.4299,388.3082,389.1958,6487.0
2022-10-14 14:00:00,398.59,398.59,395.67,395.88,4695.0,388.7862,388.7862,385.938,386.1428,4695.0
2022-10-14 14:30:00,395.67,395.67,394.65,394.65,4507.0,385.938,385.938,384.9431,384.9431,4507.0
2022-10-14 15:00:00,395.15,396.13,393.89,395.5,7002.0,385.4308,386.3867,384.2018,385.7722,7002.0
2022-10-14 15:30:00,395.02,395.58,393.84,394.6,41569.0,385.304,385.8502,384.153,384.8943,41569.0
2022-10-17 09:30:00,401.09,407.35,400.54,404.78,11625.0,391.2247,397.3307,390.6882,394.8239,11625.0
2022-10-17 10:00:00,405.91,408.39,404.89,405.4,6092.0,395.9261,398.3451,394.9312,395.4287,6092.0
2022-10-17 10:30:00,406.3,407.19,404.89,405.62,4748.0,396.3065,397.1747,394.9312,395.6433,4748.0
2022-10-17 11:00:00,405.62,406.33,405.19,405.49,3636.0,395.6433,396.3358,395.2238,395.5165,3636.0
2022-10-17 11:30:00,407.49,407.49,406.36,406.46,2123.0,397.4673,397.4673,396.3651,396.4626,2123.0
2022-10-17 12:00:00,406.71,407.19,406.1,406.1,1572.0,396.7065,397.1747,396.1115,396.1115,1572.0
2022-10-17 12:30:00,406.89,406.89,404.62,404.62,1616.0,396.882,396.882,394.6679,394.6679,1616.0
2022-10-17 13:00:00,404.29,406.33,404.29,406.05,1911.0,394.346,396.3358,394.346,396.0627,1911.0
2022-10-17 13:30:00,406.23,407.21,406.22,407.21,1753.0,396.2383,397.1942,396.2285,397.1942,1753.0
2022-10-17 14:00:00,406.97,407.86,406.7,406.85,3578.0,396.9601,397.8282,396.6967,396.843,3578.0
2022-10-17 14:30:00,406.75,407.61,406.52,406.81,3605.0,396.7455,397.5843,396.5211,396.804,3605.0
2022-10-17 15:00:00,406.66,407.27,406.07,406.79,4919.0,396.6577,397.2527,396.0822,396.7845,4919.0
2022-10-17 15:30:00,407.06,408.64,406.78,406.83,21397.0,397.0478,398.589,396.7747,396.8235,21397.0
2022-10-18 09:30:00,415.3,417.14,411.18,411.5,4639.0,405.0852,406.8799,401.0665,401.3786,4639.0
2022-10-18 10:00:00,411.51,414.07,409.38,410.81,6606.0,401.3884,403.8854,399.3108,400.7056,6606.0
2022-10-18 10:30:00,411.1,412.03,410.3,411.84,4100.0,400.9885,401.8956,400.2082,401.7103,4100.0
2022-10-18 11:00:00,411.28,411.41,407.61,408.1,5158.0,401.1641,401.2909,397.5843,398.0623,5158.0
2022-10-18 11:30:00,407.66,409.33,407.06,409.07,2766.0,397.6331,399.262,397.0478,399.0084,2766.0
2022-10-18 12:00:00,408.97,410.06,407.79,408.76,3612.0,398.9109,399.9741,397.7599,398.706,3612.0
2022-10-18 12:30:00,409.14,410.01,408.35,408.91,3022.0,399.0767,399.9253,398.3061,398.8523,3022.0
2022-10-18 13:00:00,408.24,408.81,407.24,408.81,1799.0,398.1988,398.7548,397.2234,398.7548,1799.0
2022-10-18 13:30:00,408.93,409.54,408.33,409.54,4142.0,398.8719,399.4669,398.2866,399.4669,4142.0
2022-10-18 14:00:00,409.77,410.08,408.37,409.71,4698.0,399.6912,399.9936,398.3256,399.6327,4698.0
2022-10-18 14:30:00,409.75,409.86,407.01,407.81,4279.0,399.6717,399.779,396.9991,397.7794,4279.0
2022-10-18 15:00:00,407.52,407.52,405.71,406.84,4765.0,397.4965,397.4965,395.7311,396.8333,4765.0
2022-10-18 15:30:00,406.84,409.6,406.84,409.5,37717.0,396.8333,399.5254,396.8333,399.4278,37717.0
2022-10-19 09:30:00,406.44,409.07,404.69,406.52,2588.0,396.4431,399.0084,394.7361,396.5211,2588.0
2022-10-19 10:00:00,404.69,407.86,404.69,407.84,2920.0,394.7361,397.8282,394.7361,397.8087,2920.0
2022-10-19 10:30:00,407.69,409.29,407.2,407.21,5105.0,397.6624,399.223,397.1844,397.1942,5105.0
2022-10-19 11:00:00,406.88,409.17,406.88,408.54,2025.0,396.8723,399.106,396.8723,398.4914,2025.0
2022-10-19 11:30:00,408.46,409.48,408.42,409.19,1693.0,398.4134,399.4083,398.3744,399.1255,1693.0
2022-10-19 12:00:00,407.87,407.91,405.51,405.51,7625.0,397.8379,397.8769,395.536,395.536,7625.0
2022-10-19 12:30:00,405.18,405.87,404.2,404.21,1700.0,395.2141,395.8871,394.2582,394.2679,1700.0
2022-10-19 13:00:00,403.95,404.27,403.0,403.95,1624.0,394.0143,394.3265,393.0877,394.0143,1624.0
2022-10-19 13:30:00,403.41,403.67,402.45,403.67,2450.0,393.4876,393.7412,392.5512,393.7412,2450.0
2022-10-19 14:00:00,403.98,405.16,403.83,404.94,3553.0,394.0436,395.1946,393.8973,394.98,3553.0
2022-10-19 14:30:00,404.73,404.73,403.65,403.91,3243.0,394.7752,394.7752,393.7217,393.9753,3243.0
2022-10-19 15:00:00,404.29,405.46,403.65,405.44,4014.0,394.346,395.4872,393.7217,395.4677,4014.0
2022-10-19 15:30:00,405.25,406.38,404.84,405.96,20730.0,395.2824,396.3846,394.8825,395.9749,20730.0
2022-10-20 09:30:00,406.68,406.68,403.51,404.69,1867.0,396.6772,396.6772,393.5852,394.7361,1867.0
2022-10-20 10:00:00,404.99,406.78,403.48,406.04,7374.0,395.0288,396.7747,393.5559,396.0529,7374.0
2022-10-20 10:30:00,406.14,406.37,403.24,404.38,4400.0,396.1505,396.3748,393.3218,394.4338,4400.0
2022-10-20 11:00:00,404.92,405.29,403.13,403.61,4048.0,394.9605,395.3214,393.2145,393.6827,4048.0
2022-10-20 11:30:00,403.92,405.28,403.83,404.07,2125.0,393.9851,395.3116,393.8973,394.1314,2125.0
2022-10-20 12:00:00,403.99,403.99,401.68,401.92,4061.0,394.0534,394.0534,391.8002,392.0343,4061.0
2022-10-20 12:30:00,401.79,402.31,401.31,402.31,2490.0,391.9075,392.4147,391.4393,392.4147,2490.0
2022-10-20 13:00:00,402.36,402.36,400.71,401.71,2100.0,392.4635,392.4635,390.854,391.8294,2100.0
2022-10-20 13:30:00,401.44,401.55,400.05,400.21,2603.0,391.5661,391.6734,390.2103,390.3663,2603.0
2022-10-20 14:00:00,400.33,400.48,398.92,398.93,5343.0,390.4834,390.6297,389.1081,389.1178,5343.0
2022-10-20 14:30:00,399.18,400.7,398.81,400.6,4519.0,389.3617,390.8443,389.0008,390.7467,4519.0
2022-10-20 15:00:00,400.27,400.9,399.1,399.33,6310.0,390.4249,391.0394,389.2836,389.508,6310.0
2022-10-20 15:30:00,399.38,401.12,398.74,399.4,28348.0,389.5567,391.254,388.9325,389.5763,28348.0
2022-10-21 09:30:00,400.1,402.89,397.35,402.88,17226.0,390.259,392.9804,387.5767,392.9707,17226.0
2022-10-21 10:00:00,403.0,403.05,397.52,397.52,2223.0,393.0877,393.1365,387.7425,387.7425,2223.0
2022-10-21 10:30:00,396.94,398.43,396.62,397.13,3183.0,387.1768,388.6301,386.8646,387.3621,3183.0
2022-10-21 11:00:00,396.98,398.99,396.1,398.99,4877.0,387.2158,389.1763,386.3574,389.1763,4877.0
2022-10-21 11:30:00,398.73,401.3,398.03,400.6,3093.0,388.9227,391.4295,388.24,390.7467,3093.0
2022-10-21 12:00:00,401.15,401.37,399.76,399.79,2000.0,391.2832,391.4978,389.9274,389.9567,2000.0
2022-10-21 12:30:00,400.71,404.2,400.71,403.61,2231.0,390.854,394.2582,390.854,393.6827,2231.0
2022-10-21 13:00:00,404.07,404.41,402.47,403.47,2147.0,394.1314,394.463,392.5707,393.5461,2147.0
2022-10-21 13:30:00,403.29,404.75,403.28,404.08,1200.0,393.3706,394.7947,393.3608,394.1411,1200.0
2022-10-21 14:00:00,404.38,405.27,404.06,404.8,3350.0,394.4338,395.3019,394.1216,394.8434,3350.0
2022-10-21 14:30:00,404.8,405.19,403.93,405.01,3419.0,394.8434,395.2238,393.9948,395.0483,3419.0
2022-10-21 15:00:00,404.71,405.9,404.7,405.71,4136.0,394.7557,395.9164,394.7459,395.7311,4136.0
2022-10-21 15:30:00,405.72,407.5,405.71,406.82,15131.0,395.7408,397.477,395.7311,396.8138,15131.0
2022-10-24 09:30:00,410.34,413.26,408.57,413.18,2358.0,400.2472,403.0954,398.5207,403.0173,2358.0
2022-10-24 10:00:00,410.17,411.05,403.99,405.58,3037.0,400.0814,400.9397,394.0534,395.6043,3037.0
2022-10-24 10:30:00,407.23,408.75,406.25,408.59,1450.0,397.2137,398.6963,396.2578,398.5402,1450.0
2022-10-24 11:00:00,407.64,409.54,407.03,409.14,4949.0,397.6136,399.4669,397.0186,399.0767,4949.0
2022-10-24 11:30:00,408.95,411.15,408.95,411.12,1904.0,398.8914,401.0373,398.8914,401.008,1904.0
2022-10-24 12:00:00,410.69,411.67,410.0,410.83,2041.0,400.5886,401.5445,399.9155,400.7251,2041.0
2022-10-24 12:30:00,410.98,411.97,410.73,411.48,1523.0,400.8714,401.8371,400.6276,401.3591,1523.0
2022-10-24 13:00:00,410.47,411.03,408.97,409.84,1740.0,400.374,400.9202,398.9109,399.7595,1740.0
2022-10-24 13:30:00,409.54,409.94,408.83,409.57,3029.0,399.4669,399.857,398.7743,399.4961,3029.0
2022-10-24 14:00:00,410.09,410.97,410.09,410.54,2000.0,400.0033,400.8617,400.0033,400.4423,2000.0
2022-10-24 14:30:00,410.91,412.2,410.91,411.87,7136.0,400.8032,402.0614,400.8032,401.7395,7136.0
2022-10-24 15:00:00,411.84,412.54,410.95,411.02,4927.0,401.7103,402.3931,400.8422,400.9104,4927.0
2022-10-24 15:30:00,411.18,411.18,409.13,410.15,22305.0,401.0665,401.0665,399.0669,400.0618,22305.0
2022-10-25 09:30:00,410.76,414.15,410.01,411.85,17118.0,400.6568,403.9635,399.9253,401.72,17118.0
2022-10-25 10:00:00,411.66,413.52,411.49,413.52,4688.0,401.5347,403.349,401.3689,403.349,4688.0
2022-10-25 10:30:00,413.52,416.57,413.05,414.57,14155.0,403.349,406.3239,402.8905,404.3731,14155.0
2022-10-25 11:00:00,414.59,415.59,414.12,414.46,18682.0,404.3926,405.368,403.9342,404.2658,18682.0
2022-10-25 11:30:00,414.57,415.76,414.29,414.74,17502.0,404.3731,405.5339,404.1,404.539,17502.0
2022-10-25 12:00:00,414.97,415.91,414.68,415.36,4086.0,404.7633,405.6802,404.4804,405.1437,4086.0
2022-10-25 12:30:00,415.47,416.82,415.25,416.56,10932.0,405.251,406.5678,405.0364,406.3142,10932.0
2022-10-25 13:00:00,416.82,418.37,416.54,418.37,9141.0,406.5678,408.0797,406.2947,408.0797,9141.0
2022-10-25 13:30:00,418.24,418.65,416.09,416.47,3945.0,407.9529,408.3528,405.8557,406.2264,3945.0
2022-10-25 14:00:00,416.14,417.31,415.26,416.71,7175.0,405.9045,407.0457,405.0462,406.4605,7175.0
2022-10-25 14:30:00,417.19,417.63,415.41,416.32,8061.0,406.9287,407.3579,405.1925,406.0801,8061.0
2022-10-25 15:00:00,416.6,417.56,415.96,417.04,12178.0,406.3532,407.2896,405.7289,406.7824,12178.0
2022-10-25 15:30:00,416.9,419.44,416.79,418.84,30935.0,406.6458,409.1233,406.5385,408.5381,30935.0
2022-10-26 09:30:00,419.97,421.82,415.86,415.86,6200.0,409.6403,411.4448,405.6314,405.6314,6200.0
2022-10-26 10:00:00,417.18,420.82,417.13,420.49,5785.0,406.9189,410.4694,406.8702,410.1475,5785.0
2022-10-26 10:30:00,420.39,422.08,419.9,420.57,6708.0,410.05,411.6984,409.572,410.2256,6708.0
2022-10-26 11:00:00,420.72,422.21,420.39,421.56,9643.0,410.3719,411.8252,410.05,411.1912,9643.0
2022-10-26 11:30:00,421.75,423.61,421.75,422.37,2902.0,411.3765,413.1908,411.3765,411.9813,2902.0
2022-10-26 12:00:00,422.56,422.79,421.3,422.05,4515.0,412.1666,412.391,410.9376,411.6692,4515.0
2022-10-26 12:30:00,421.74,422.67,420.42,420.42,5614.0,411.3668,412.2739,410.0792,410.0792,5614.0
2022-10-26 13:00:00,420.33,420.71,419.36,419.37,4672.0,409.9915,410.3621,409.0453,409.0551,4672.0
2022-10-26 13:30:00,419.3,419.74,417.86,419.71,4429.0,408.9868,409.416,407.5822,409.3867,4429.0
2022-10-26 14:00:00,419.92,420.33,419.29,419.29,3726.0,409.5915,409.9915,408.977,408.977,3726.0
2022-10-26 14:30:00,418.98,419.64,418.05,418.38,4913.0,408.6747,409.3184,407.7675,408.0894,4913.0
2022-10-26 15:00:00,418.25,418.5,417.29,418.5,4363.0,407.9626,408.2065,407.0262,408.2065,4363.0
2022-10-26 15:30:00,418.18,419.07,417.23,417.75,16419.0,407.8943,408.7624,406.9677,407.4749,16419.0
2022-10-27 09:30:00,419.68,422.12,418.84,419.34,3118.0,409.3574,411.7374,408.5381,409.0258,3118.0
2022-10-27 10:00:00,419.49,423.89,419.46,423.89,1391.0,409.1721,413.4639,409.1429,413.4639,1391.0
2022-10-27 10:30:00,424.54,424.54,420.95,420.96,5729.0,414.0979,414.0979,410.5962,410.606,5729.0
2022-10-27 11:00:00,421.16,422.42,420.94,422.42,2499.0,410.801,412.0301,410.5865,412.0301,2499.0
2022-10-27 11:30:00,421.26,422.36,420.54,422.22,2986.0,410.8986,411.9715,410.1963,411.835,2986.0
2022-10-27 12:00:00,422.69,423.0,421.94,422.24,1447.0,412.2934,412.5958,411.5619,411.8545,1447.0
2022-10-27 12:30:00,421.35,422.82,421.21,422.82,2638.0,410.9864,412.4202,410.8498,412.4202,2638.0
2022-10-27 13:00:00,422.9,424.95,422.89,424.41,2480.0,412.4982,414.4978,412.4885,413.9711,2480.0
2022-10-27 13:30:00,424.32,425.75,424.31,425.1,1466.0,413.8833,415.2781,413.8736,414.6441,1466.0
2022-10-27 14:00:00,425.39,425.39,424.12,424.21,2195.0,414.927,414.927,413.6882,413.776,2195.0
2022-10-27 14:30:00,424.61,424.94,424.41,424.41,2017.0,414.1662,414.4881,413.9711,413.9711,2017.0
2022-10-27 15:00:00,424.48,425.39,423.72,425.13,2825.0,414.0394,414.927,413.2981,414.6734,2825.0
2022-10-27 15:30:00,425.0,426.16,423.41,423.63,12116.0,414.5466,415.6781,412.9957,413.2103,12116.0
2022-10-28 09:30:00,422.88,423.59,419.78,422.63,4630.0,412.4787,413.1713,409.455,412.2349,4630.0
2022-10-28 10:00:00,422.23,423.99,421.2,423.09,10963.0,411.8447,413.5614,410.8401,412.6836,10963.0
2022-10-28 10:30:00,423.47,426.43,423.47,425.12,5605.0,413.0542,415.9414,413.0542,414.6636,5605.0
2022-10-28 11:00:00,425.23,425.9,423.85,423.85,4447.0,414.7709,415.4245,413.4249,413.4249,4447.0
2022-10-28 11:30:00,423.86,425.24,423.85,424.8,5844.0,413.4346,414.7807,413.4249,414.3515,5844.0
2022-10-28 12:00:00,424.83,426.45,424.5,426.45,2239.0,414.3808,415.9609,414.0589,415.9609,2239.0
2022-10-28 12:30:00,426.16,427.02,425.78,426.31,3410.0,415.6781,416.5169,415.3074,415.8244,3410.0
2022-10-28 13:00:00,426.6,426.77,426.46,426.68,1360.0,416.1072,416.2731,415.9707,416.1853,1360.0
2022-10-28 13:30:00,426.52,428.73,426.52,428.07,4223.0,416.0292,418.1848,416.0292,417.5411,4223.0
2022-10-28 14:00:00,428.03,428.52,426.88,428.27,8715.0,417.5021,417.98,416.3804,417.7362,8715.0
2022-10-28 14:30:00,428.63,430.43,428.54,429.69,4259.0,418.0873,419.843,417.9995,419.1212,4259.0
2022-10-28 15:00:00,430.29,431.37,430.29,431.05,5533.0,419.7065,420.7599,419.7065,420.4478,5533.0
2022-10-28 15:30:00,430.77,430.99,429.58,430.4,26864.0,420.1747,420.3893,419.0139,419.8138,26864.0
2022-10-31 09:30:00,428.7,428.7,423.88,423.88,7026.0,418.1556,418.1556,413.4541,413.4541,7026.0
2022-10-31 10:00:00,423.5,425.03,422.03,423.96,9581.0,413.0835,414.5759,411.6496,413.5322,9581.0
2022-10-31 10:30:00,423.94,424.07,421.87,422.24,7835.0,413.5127,413.6395,411.4936,411.8545,7835.0
2022-10-31 11:00:00,422.54,427.12,422.53,426.59,4351.0,412.1471,416.6144,412.1373,416.0975,4351.0
2022-10-31 11:30:00,426.32,428.44,425.54,426.55,4799.0,415.8341,417.902,415.0733,416.0585,4799.0
2022-10-31 12:00:00,427.1,429.01,426.39,427.53,3089.0,416.5949,418.458,415.9024,417.0144,3089.0
2022-10-31 12:30:00,427.58,427.88,426.53,427.02,3451.0,417.0631,417.3558,416.039,416.5169,3451.0
2022-10-31 13:00:00,427.02,427.11,426.38,426.85,3340.0,416.5169,416.6047,415.8926,416.3511,3340.0
2022-10-31 13:30:00,427.48,427.87,426.21,426.62,4811.0,416.9656,417.346,415.7268,416.1267,4811.0
2022-10-31 14:00:00,426.52,426.78,424.9,425.09,4026.0,416.0292,416.2828,414.4491,414.6344,4026.0
2022-10-31 14:30:00,424.97,425.55,423.16,423.45,7327.0,414.5173,415.0831,412.7518,413.0347,7327.0
2022-10-31 15:00:00,422.94,423.15,421.65,423.15,10342.0,412.5373,412.7421,411.279,412.7421,10342.0
2022-10-31 15:30:00,423.41,425.47,423.4,425.45,34799.0,412.9957,415.005,412.9859,414.9855,34799.0
2022-11-01 09:30:00,427.94,430.16,424.4,426.58,6913.0,417.4143,419.5797,413.9614,416.0877,6913.0
2022-11-01 10:00:00,425.77,425.87,420.94,424.07,10406.0,415.2977,415.3952,410.5865,413.6395,10406.0
2022-11-01 10:30:00,426.06,427.25,423.94,423.94,12998.0,415.5805,416.7413,413.5127,413.5127,12998.0
2022-11-01 11:00:00,423.87,425.49,423.33,424.62,9311.0,413.4444,415.0245,412.9177,414.1759,9311.0
2022-11-01 11:30:00,424.93,426.49,423.18,425.9,3965.0,414.4783,415.9999,412.7714,415.4245,3965.0
2022-11-01 12:00:00,425.61,426.98,425.13,425.74,5380.0,415.1416,416.4779,414.6734,415.2684,5380.0
2022-11-01 12:30:00,425.74,426.72,425.36,426.15,4911.0,415.2684,416.2243,414.8977,415.6683,4911.0
2022-11-01 13:00:00,426.32,427.53,425.69,426.76,5779.0,415.8341,417.0144,415.2196,416.2633,5779.0
2022-11-01 13:30:00,426.69,427.99,426.66,427.39,5744.0,416.195,417.463,416.1658,416.8778,5744.0
2022-11-01 14:00:00,427.55,427.71,427.18,427.49,1210.0,417.0339,417.1899,416.673,416.9753,1210.0
2022-11-01 14:30:00,427.3,427.38,426.24,427.38,5701.0,416.79,416.8681,415.7561,416.8681,5701.0
2022-11-01 15:00:00,427.68,428.31,427.17,427.3,4257.0,417.1607,417.7752,416.6632,416.79,4257.0
2022-11-01 15:30:00,427.29,428.33,426.23,426.26,39396.0,416.7803,417.7947,415.7463,415.7756,39396.0
2022-11-02 09:30:00,424.47,424.47,421.74,423.09,3136.0,414.0296,414.0296,411.3668,412.6836,3136.0
2022-11-02 10:00:00,421.76,423.54,421.02,422.62,5231.0,411.3863,413.1225,410.6645,412.2251,5231.0
2022-11-02 10:30:00,422.36,425.01,422.36,424.31,6847.0,411.9715,414.5563,411.9715,413.8736,6847.0
2022-11-02 11:00:00,425.09,425.82,422.97,422.97,3858.0,414.6344,415.3464,412.5665,412.5665,3858.0
2022-11-02 11:30:00,423.55,423.55,422.79,423.02,2100.0,413.1323,413.1323,412.391,412.6153,2100.0
2022-11-02 12:00:00,422.65,422.66,420.88,422.61,3746.0,412.2544,412.2641,410.5279,412.2154,3746.0
2022-11-02 12:30:00,422.59,422.59,421.11,421.92,7841.0,412.1959,412.1959,410.7523,411.5423,7841.0
2022-11-02 13:00:00,421.5,421.74,420.21,420.22,8270.0,411.1327,411.3668,409.8744,409.8842,8270.0
2022-11-02 13:30:00,420.59,422.92,420.4,422.03,5680.0,410.2451,412.5178,410.0597,411.6496,5680.0
2022-11-02 14:00:00,422.35,429.7,422.35,428.85,3846.0,411.9618,419.131,411.9618,418.3019,3846.0
2022-11-02 14:30:00,428.95,429.03,420.24,420.69,6603.0,418.3994,418.4775,409.9037,410.3426,6603.0
2022-11-02 15:00:00,420.7,422.75,416.03,416.27,4589.0,410.3524,412.3519,405.7972,406.0313,4589.0
2022-11-02 15:30:00,415.4,417.02,414.34,416.19,30563.0,405.1827,406.7629,404.1488,405.9533,30563.0
2022-11-03 09:30:00,411.88,413.69,410.07,413.21,3163.0,401.7493,403.5148,399.9838,403.0466,3163.0
2022-11-03 10:00:00,414.64,420.73,414.2,420.54,5558.0,404.4414,410.3816,404.0122,410.1963,5558.0
2022-11-03 10:30:00,420.54,421.15,418.85,420.82,6832.0,410.1963,410.7913,408.5479,410.4694,6832.0
2022-11-03 11:00:00,421.0,421.66,417.54,417.93,9591.0,410.645,411.2887,407.2701,407.6505,9591.0
2022-11-03 11:30:00,417.26,419.09,417.0,419.09,3382.0,406.997,408.782,406.7434,408.782,3382.0
2022-11-03 12:00:00,419.21,420.33,417.74,418.57,3650.0,408.899,409.9915,407.4652,408.2747,3650.0
2022-11-03 12:30:00,418.36,419.75,417.56,419.74,4372.0,408.0699,409.4257,407.2896,409.416,4372.0
2022-11-03 13:00:00,419.62,420.06,418.48,418.51,16540.0,409.2989,409.7281,408.187,408.2162,16540.0
2022-11-03 13:30:00,418.17,418.91,417.69,417.69,6101.0,407.8846,408.6064,407.4164,407.4164,6101.0
2022-11-03 14:00:00,416.71,418.36,416.39,418.11,2329.0,406.4605,408.0699,406.1484,407.8261,2329.0
2022-11-03 14:30:00,418.32,418.46,417.21,417.95,1467.0,408.0309,408.1675,406.9482,407.67,1467.0
2022-11-03 15:00:00,417.58,417.58,415.87,416.06,5938.0,407.3091,407.3091,405.6412,405.8265,5938.0
2022-11-03 15:30:00,416.29,416.48,412.43,412.72,23621.0,406.0508,406.2362,402.2858,402.5686,23621.0
2022-11-04 09:30:00,416.07,416.07,411.63,414.63,2057.0,405.8362,405.8362,401.5054,404.4317,2057.0
2022-11-04 10:00:00,414.14,414.74,414.14,414.74,200.0,403.9537,404.539,403.9537,404.539,200.0
2022-11-04 10:30:00,416.01,416.74,413.62,413.63,3799.0,405.7777,406.4898,403.4465,403.4563,3799.0
2022-11-04 11:00:00,414.15,414.18,408.85,408.85,2630.0,403.9635,403.9927,398.7938,398.7938,2630.0
2022-11-04 11:30:00,408.06,408.99,403.37,404.17,7128.0,398.0233,398.9304,393.4486,394.2289,7128.0
2022-11-04 12:00:00,403.36,405.81,403.22,405.53,8720.0,393.4389,395.8286,393.3023,395.5555,8720.0
2022-11-04 12:30:00,406.05,406.26,404.11,405.86,5676.0,396.0627,396.2675,394.1704,395.8774,5676.0
2022-11-04 13:00:00,405.97,406.54,405.02,405.02,3626.0,395.9847,396.5406,395.058,395.058,3626.0
2022-11-04 13:30:00,404.86,405.53,403.66,404.0,4116.0,394.902,395.5555,393.7315,394.0631,4116.0
2022-11-04 14:00:00,403.8,405.64,403.71,405.21,3515.0,393.868,395.6628,393.7802,395.2434,3515.0
2022-11-04 14:30:00,405.48,408.45,405.48,407.98,5079.0,395.5067,398.4037,395.5067,397.9452,5079.0
2022-11-04 15:00:00,408.15,408.67,406.89,407.3,7137.0,398.111,398.6182,396.882,397.2819,7137.0
2022-11-04 15:30:00,406.99,409.04,406.99,408.61,31194.0,396.9796,398.9791,396.9796,398.5597,31194.0
2022-11-07 09:30:00,409.76,409.8,407.84,409.25,4280.0,399.6814,399.7205,397.8087,399.184,4280.0
2022-11-07 10:00:00,410.17,412.19,410.17,411.26,1956.0,400.0814,402.0517,400.0814,401.1445,1956.0
2022-11-07 10:30:00,411.28,412.19,411.08,411.8,1645.0,401.1641,402.0517,400.969,401.6713,1645.0
2022-11-07 11:00:00,411.86,412.16,410.51,411.76,2208.0,401.7298,402.0224,400.413,401.6322,2208.0
2022-11-07 11:30:00,411.38,412.22,410.56,410.56,2099.0,401.2616,402.0809,400.4618,400.4618,2099.0
2022-11-07 12:00:00,410.02,411.69,410.01,411.69,1498.0,399.935,401.564,399.9253,401.564,1498.0
2022-11-07 12:30:00,412.38,412.98,412.38,412.9,1945.0,402.237,402.8222,402.237,402.7442,1945.0
2022-11-07 13:00:00,413.65,414.45,413.65,414.12,1956.0,403.4758,404.2561,403.4758,403.9342,1956.0
2022-11-07 13:30:00,414.25,414.62,413.81,414.53,1328.0,404.061,404.4219,403.6318,404.3341,1328.0
2022-11-07 14:00:00,414.58,415.71,414.38,415.71,2060.0,404.3829,405.4851,404.1878,405.4851,2060.0
2022-11-07 14:30:00,415.43,415.75,414.24,414.43,3772.0,405.212,405.5241,404.0512,404.2366,3772.0
2022-11-07 15:00:00,414.55,415.26,414.53,414.76,2781.0,404.3536,405.0462,404.3341,404.5585,2781.0
2022-11-07 15:30:00,414.8,415.53,413.48,414.56,10902.0,404.5975,405.3095,403.3099,404.3634,10902.0
2022-11-08 09:30:00,414.29,419.35,413.99,417.98,5521.0,404.1,409.0356,403.8074,407.6993,5521.0
2022-11-08 10:00:00,418.68,419.63,417.09,419.18,1725.0,408.382,409.3087,406.8311,408.8697,1725.0
2022-11-08 10:30:00,419.6,421.79,419.52,421.66,2474.0,409.2794,411.4155,409.2014,411.2887,2474.0
2022-11-08 11:00:00,421.87,424.0,421.87,423.47,4198.0,411.4936,413.5712,411.4936,413.0542,4198.0
2022-11-08 11:30:00,423.82,425.5,423.82,425.31,6705.0,413.3956,415.0343,413.3956,414.849,6705.0
2022-11-08 12:00:00,425.07,425.11,424.43,424.76,2184.0,414.6149,414.6539,413.9906,414.3125,2184.0
2022-11-08 12:30:00,424.91,425.41,424.39,424.85,3059.0,414.4588,414.9465,413.9516,414.4003,3059.0
2022-11-08 13:00:00,425.51,426.36,423.91,424.34,6220.0,415.044,415.8731,413.4834,413.9028,6220.0
2022-11-08 13:30:00,424.11,424.49,421.48,422.06,13286.0,413.6785,414.0491,411.1132,411.6789,13286.0
2022-11-08 14:00:00,421.38,421.38,418.72,418.72,3517.0,411.0156,411.0156,408.4211,408.4211,3517.0
2022-11-08 14:30:00,418.57,421.97,418.33,421.1,4591.0,408.2747,411.5911,408.0406,410.7425,4591.0
2022-11-08 15:00:00,421.02,423.2,421.02,423.2,5513.0,410.6645,412.7909,410.6645,412.7909,5513.0
2022-11-08 15:30:00,422.79,424.01,421.83,422.82,35670.0,412.391,413.5809,411.4546,412.4202,35670.0
2022-11-09 09:30:00,421.06,422.59,418.63,420.73,3594.0,410.7035,412.1959,408.3333,410.3816,3594.0
2022-11-09 10:00:00,420.75,425.48,420.75,424.45,2528.0,410.4011,415.0148,410.4011,414.0101,2528.0
2022-11-09 10:30:00,424.53,424.57,422.1,422.39,5422.0,414.0882,414.1272,411.7179,412.0008,5422.0
2022-11-09 11:00:00,422.82,424.43,422.82,423.94,3306.0,412.4202,413.9906,412.4202,413.5127,3306.0
2022-11-09 11:30:00,423.24,424.86,423.1,423.9,2628.0,412.8299,414.41,412.6933,413.4736,2628.0
2022-11-09 12:00:00,424.51,424.71,423.73,424.18,1689.0,414.0686,414.2637,413.3078,413.7468,1689.0
2022-11-09 12:30:00,424.11,424.22,423.24,423.86,2778.0,413.6785,413.7858,412.8299,413.4346,2778.0
2022-11-09 13:00:00,423.39,423.46,422.09,422.09,2669.0,412.9762,413.0445,411.7082,411.7082,2669.0
2022-11-09 13:30:00,422.06,422.21,421.23,422.09,4288.0,411.6789,411.8252,410.8693,411.7082,4288.0
2022-11-09 14:00:00,421.86,422.29,421.2,421.89,5410.0,411.4838,411.9032,410.8401,411.5131,5410.0
2022-11-09 14:30:00,421.62,421.62,419.32,419.38,1929.0,411.2497,411.2497,409.0063,409.0648,1929.0
2022-11-09 15:00:00,419.77,420.28,418.71,419.17,3221.0,409.4452,409.9427,408.4113,408.86,3221.0
2022-11-09 15:30:00,418.93,419.05,416.93,417.9,21338.0,408.6259,408.7429,406.6751,407.6212,21338.0
2022-11-10 09:30:00,431.97,435.28,421.67,433.2,6470.0,421.3452,424.5737,411.2985,422.5449,6470.0
2022-11-10 10:00:00,433.11,433.89,429.68,429.68,5770.0,422.4571,423.2179,419.1115,419.1115,5770.0
2022-11-10 10:30:00,430.48,431.45,427.59,430.36,14245.0,419.8918,420.8379,417.0729,419.7748,14245.0
2022-11-10 11:00:00,430.19,430.19,428.51,429.63,11629.0,419.6089,419.6089,417.9703,419.0627,11629.0
2022-11-10 11:30:00,430.13,433.58,429.75,433.05,9686.0,419.5504,422.9156,419.1798,422.3986,9686.0
2022-11-10 12:00:00,432.79,433.2,430.84,431.87,5843.0,422.145,422.5449,420.243,421.2476,5843.0
2022-11-10 12:30:00,431.57,431.75,429.77,430.59,3269.0,420.955,421.1306,419.1993,419.9991,3269.0
2022-11-10 13:00:00,430.13,431.46,429.46,429.91,3200.0,419.5504,420.8477,418.8969,419.3358,3200.0
2022-11-10 13:30:00,430.18,430.77,429.44,429.73,4958.0,419.5992,420.1747,418.8774,419.1603,4958.0
2022-11-10 14:00:00,429.78,430.0,429.09,429.51,2730.0,419.209,419.4236,418.536,418.9457,2730.0
2022-11-10 14:30:00,429.31,430.35,429.09,430.31,2120.0,418.7506,419.765,418.536,419.726,2120.0
2022-11-10 15:00:00,430.41,432.96,430.17,432.96,4816.0,419.8235,422.3108,419.5894,422.3108,4816.0
2022-11-10 15:30:00,433.4,436.88,433.36,436.1,19341.0,422.74,426.1344,422.701,425.3736,19341.0
2022-11-11 09:30:00,436.82,437.18,431.95,432.17,5643.0,426.0759,426.427,421.3256,421.5402,5643.0
2022-11-11 10:00:00,432.69,435.4,431.17,433.6,8583.0,422.0474,424.6908,420.5648,422.9351,8583.0
2022-11-11 10:30:00,432.64,432.94,425.67,425.68,12444.0,421.9987,422.2913,415.2001,415.2099,12444.0
2022-11-11 11:00:00,426.18,427.56,423.51,423.51,11025.0,415.6976,417.0436,413.0932,413.0932,11025.0
2022-11-11 11:30:00,423.42,423.42,421.22,421.9,11025.0,413.0055,413.0055,410.8596,411.5228,11025.0
2022-11-11 12:00:00,421.44,423.24,420.86,422.71,15340.0,411.0742,412.8299,410.5084,412.3129,15340.0
2022-11-11 12:30:00,422.74,422.93,420.25,421.65,7463.0,412.3422,412.5275,409.9134,411.279,7463.0
2022-11-11 13:00:00,421.59,422.88,421.23,421.71,7888.0,411.2205,412.4787,410.8693,411.3375,7888.0
2022-11-11 13:30:00,421.31,421.64,419.91,421.6,6501.0,410.9474,411.2692,409.5818,411.2302,6501.0
2022-11-11 14:00:00,421.65,423.35,421.32,423.35,13131.0,411.279,412.9372,410.9571,412.9372,13131.0
2022-11-11 14:30:00,423.52,423.68,422.44,422.53,9212.0,413.103,413.2591,412.0496,412.1373,9212.0
2022-11-11 15:00:00,422.27,422.91,420.23,420.97,7052.0,411.8837,412.508,409.8939,410.6157,7052.0
2022-11-11 15:30:00,420.98,422.22,420.06,420.47,23516.0,410.6255,411.835,409.7281,410.128,23516.0
2022-11-14 09:30:00,421.91,425.8,420.68,425.8,4977.0,411.5326,415.3269,410.3328,415.3269,4977.0
2022-11-14 10:00:00,426.68,427.17,424.62,425.0,4451.0,416.1853,416.6632,414.1759,414.5466,4451.0
2022-11-14 10:30:00,424.76,426.07,424.2,426.07,4401.0,414.3125,415.5903,413.7663,415.5903,4401.0
2022-11-14 11:00:00,425.56,426.26,422.39,422.39,13205.0,415.0928,415.7756,412.0008,412.0008,13205.0
2022-11-14 11:30:00,422.62,423.15,422.13,422.78,13059.0,412.2251,412.7421,411.7472,412.3812,13059.0
2022-11-14 12:00:00,422.68,425.7,422.68,425.7,2728.0,412.2837,415.2294,412.2837,415.2294,2728.0
2022-11-14 12:30:00,426.19,427.19,426.19,426.88,3361.0,415.7073,416.6827,415.7073,416.3804,3361.0
2022-11-14 13:00:00,426.53,427.08,426.49,426.92,4279.0,416.039,416.5754,415.9999,416.4194,4279.0
2022-11-14 13:30:00,426.77,427.24,426.38,427.1,2434.0,416.2731,416.7315,415.8926,416.5949,2434.0
2022-11-14 14:00:00,427.17,429.78,427.0,429.26,5598.0,416.6632,419.209,416.4974,418.7018,5598.0
2022-11-14 14:30:00,429.57,429.69,427.76,428.19,4787.0,419.0042,419.1212,417.2387,417.6581,4787.0
2022-11-14 15:00:00,428.4,429.3,427.06,427.48,6369.0,417.863,418.7408,416.5559,416.9656,6369.0
2022-11-14 15:30:00,427.3,427.3,423.69,424.9,34648.0,416.79,416.79,413.2688,414.4491,34648.0
2022-11-15 09:30:00,430.0,430.0,425.73,427.36,4836.0,419.4236,419.4236,415.2586,416.8485,4836.0
2022-11-15 10:00:00,426.82,428.52,426.15,428.52,4414.0,416.3218,417.98,415.6683,417.98,4414.0
2022-11-15 10:30:00,429.03,429.61,428.2,429.26,4436.0,418.4775,419.0432,417.6679,418.7018,4436.0
2022-11-15 11:00:00,429.37,432.29,428.8,430.91,10228.0,418.8091,421.6573,418.2531,420.3112,10228.0
2022-11-15 11:30:00,430.91,433.65,430.9,433.65,3840.0,420.3112,422.9838,420.3015,422.9838,3840.0
2022-11-15 12:00:00,433.81,433.82,432.55,432.75,5811.0,423.1399,423.1497,421.9109,422.106,5811.0
2022-11-15 12:30:00,433.16,434.09,433.11,433.22,6522.0,422.5059,423.413,422.4571,422.5644,6522.0
2022-11-15 13:00:00,433.33,433.33,429.75,429.84,2929.0,422.6717,422.6717,419.1798,419.2675,2929.0
2022-11-15 13:30:00,429.98,430.61,428.34,430.61,2733.0,419.4041,420.0186,417.8044,420.0186,2733.0
2022-11-15 14:00:00,430.62,433.11,429.74,432.99,2732.0,420.0284,422.4571,419.17,422.3401,2732.0
2022-11-15 14:30:00,432.69,434.15,432.1,434.15,2469.0,422.0474,423.4715,421.472,423.4715,2469.0
2022-11-15 15:00:00,434.19,435.49,434.19,435.26,2849.0,423.5106,424.7786,423.5106,424.5542,2849.0
2022-11-15 15:30:00,435.25,435.26,432.57,432.82,14051.0,424.5445,424.5542,421.9304,422.1742,14051.0
2022-11-16 09:30:00,432.19,434.87,431.76,432.75,6295.0,421.5597,424.1738,421.1403,422.106,6295.0
2022-11-16 10:00:00,433.33,435.87,432.53,435.44,4579.0,422.6717,425.1492,421.8914,424.7298,4579.0
2022-11-16 10:30:00,434.78,436.0,434.18,435.93,2476.0,424.086,425.276,423.5008,425.2078,2476.0
2022-11-16 11:00:00,436.44,438.56,436.0,438.03,3763.0,425.7052,427.7731,425.276,427.2561,3763.0
2022-11-16 11:30:00,438.19,440.04,438.19,440.04,2103.0,427.4122,429.2167,427.4122,429.2167,2103.0
2022-11-16 12:00:00,441.07,442.62,440.12,442.62,3678.0,430.2213,431.7332,429.2947,431.7332,3678.0
2022-11-16 12:30:00,442.6,443.89,442.35,442.75,2670.0,431.7137,432.972,431.4698,431.86,2670.0
2022-11-16 13:00:00,442.5,443.95,442.19,443.87,3540.0,431.6162,433.0305,431.3138,432.9525,3540.0
2022-11-16 13:30:00,444.41,444.44,443.34,443.65,5616.0,433.4792,433.5084,432.4355,432.7379,5616.0
2022-11-16 14:00:00,443.59,444.2,443.18,443.18,2177.0,432.6793,433.2743,432.2794,432.2794,2177.0
2022-11-16 14:30:00,443.1,444.06,442.12,444.06,5015.0,432.2014,433.1378,431.2455,433.1378,5015.0
2022-11-16 15:00:00,443.63,443.97,442.59,443.6,8233.0,432.7184,433.05,431.7039,432.6891,8233.0
2022-11-16 15:30:00,443.65,444.02,441.45,441.65,22858.0,432.7379,433.0988,430.592,430.7871,22858.0
2022-11-17 09:30:00,438.17,438.99,435.15,435.59,3784.0,427.3927,428.1925,424.4469,424.8761,3784.0
2022-11-17 10:00:00,435.57,435.81,434.21,434.99,1756.0,424.8566,425.0907,423.5301,424.2909,1756.0
2022-11-17 10:30:00,434.97,434.97,432.97,432.97,2145.0,424.2714,424.2714,422.3206,422.3206,2145.0
2022-11-17 11:00:00,432.19,434.43,431.48,434.43,2800.0,421.5597,423.7446,420.8672,423.7446,2800.0
2022-11-17 11:30:00,434.67,436.02,433.75,435.35,3081.0,423.9787,425.2955,423.0814,424.642,3081.0
2022-11-17 12:00:00,435.61,436.52,435.35,435.59,2910.0,424.8956,425.7832,424.642,424.8761,2910.0
2022-11-17 12:30:00,434.92,436.43,434.05,436.43,2002.0,424.2226,425.6955,423.374,425.6955,2002.0
2022-11-17 13:00:00,436.75,436.75,435.35,435.52,1200.0,426.0076,426.0076,424.642,424.8078,1200.0
2022-11-17 13:30:00,435.23,436.56,435.23,436.09,2300.0,424.525,425.8223,424.525,425.3638,2300.0
2022-11-17 14:00:00,436.55,436.77,435.82,436.29,4738.0,425.8125,426.0271,425.1005,425.5589,4738.0
2022-11-17 14:30:00,435.96,436.22,435.29,436.07,3750.0,425.237,425.4906,424.5835,425.3443,3750.0
2022-11-17 15:00:00,436.15,436.15,434.05,434.4,2578.0,425.4223,425.4223,423.374,423.7154,2578.0
2022-11-17 15:30:00,434.61,437.16,434.43,436.97,22463.0,423.9202,426.4075,423.7446,426.2222,22463.0
2022-11-18 09:30:00,442.14,443.22,440.07,440.85,5258.0,431.265,432.3184,429.2459,430.0067,5258.0
2022-11-18 10:00:00,439.39,439.79,436.36,436.36,2810.0,428.5827,428.9728,425.6272,425.6272,2810.0
2022-11-18 10:30:00,436.74,438.82,436.74,438.27,3860.0,425.9978,428.0267,425.9978,427.4902,3860.0
2022-11-18 11:00:00,438.29,439.01,437.68,438.61,8420.0,427.5097,428.212,426.9147,427.8218,8420.0
2022-11-18 11:30:00,438.8,439.42,436.45,436.45,3782.0,428.0072,428.6119,425.715,425.715,3782.0
2022-11-18 12:00:00,436.09,436.2,434.59,434.6,2614.0,425.3638,425.4711,423.9007,423.9105,2614.0
2022-11-18 12:30:00,434.57,434.89,434.12,434.89,2563.0,423.8812,424.1933,423.4423,424.1933,2563.0
2022-11-18 13:00:00,434.91,435.64,434.05,435.15,3633.0,424.2128,424.9249,423.374,424.4469,3633.0
2022-11-18 13:30:00,434.43,434.43,432.89,433.03,2108.0,423.7446,423.7446,422.2425,422.3791,2108.0
2022-11-18 14:00:00,433.37,436.56,433.23,436.56,1730.0,422.7107,425.8223,422.5742,425.8223,1730.0
2022-11-18 14:30:00,436.22,436.92,435.85,436.57,2014.0,425.4906,426.1734,425.1297,425.832,2014.0
2022-11-18 15:00:00,437.36,438.56,437.36,438.0,2931.0,426.6026,427.7731,426.6026,427.2268,2931.0
2022-11-18 15:30:00,438.31,439.01,436.31,437.87,17728.0,427.5292,428.212,425.5784,427.1,17728.0
2022-11-21 09:30:00,435.81,441.09,434.33,441.09,6582.0,425.0907,430.2408,423.6471,430.2408,6582.0
2022-11-21 10:00:00,440.95,443.47,440.52,443.09,4391.0,430.1043,432.5623,429.6849,432.1916,4391.0
2022-11-21 10:30:00,443.0,446.84,442.88,446.84,5494.0,432.1039,435.8494,431.9868,435.8494,5494.0
2022-11-21 11:00:00,447.07,447.81,445.2,445.21,6703.0,436.0738,436.7956,434.2497,434.2595,6703.0
2022-11-21 11:30:00,445.5,445.86,443.72,444.0,3083.0,434.5424,434.8935,432.8062,433.0793,3083.0
2022-11-21 12:00:00,443.77,445.64,443.76,445.19,2900.0,432.8549,434.6789,432.8452,434.24,2900.0
2022-11-21 12:30:00,445.58,446.25,444.23,444.54,3400.0,434.6204,435.2739,433.3036,433.606,3400.0
2022-11-21 13:00:00,444.77,446.48,444.77,446.24,3225.0,433.8303,435.4983,433.8303,435.2642,3225.0
2022-11-21 13:30:00,445.63,447.84,445.43,446.55,4198.0,434.6692,436.8248,434.4741,435.5665,4198.0
2022-11-21 14:00:00,446.78,447.73,446.4,446.41,4212.0,435.7909,436.7175,435.4202,435.43,4212.0
2022-11-21 14:30:00,446.39,447.1,446.0,446.46,4531.0,435.4105,436.103,435.0301,435.4788,4531.0
2022-11-21 15:00:00,446.64,447.8,446.64,447.57,6326.0,435.6543,436.7858,435.6543,436.5615,6326.0
2022-11-21 15:30:00,447.66,449.07,446.38,446.6,29416.0,436.6492,438.0246,435.4007,435.6153,29416.0
2022-11-22 09:30:00,446.88,450.0,445.34,449.58,5847.0,435.8884,438.9317,434.3863,438.522,5847.0
2022-11-22 10:00:00,449.78,451.38,449.56,450.87,5831.0,438.7171,440.2777,438.5025,439.7803,5831.0
2022-11-22 10:30:00,450.51,451.3,449.39,450.35,3729.0,439.4291,440.1997,438.3367,439.2731,3729.0
2022-11-22 11:00:00,449.8,450.96,449.54,450.42,5329.0,438.7366,439.8681,438.483,439.3414,5329.0
2022-11-22 11:30:00,450.19,450.68,449.02,449.88,3026.0,439.117,439.595,437.9758,438.8146,3026.0
2022-11-22 12:00:00,450.08,450.77,448.43,448.84,2200.0,439.0097,439.6827,437.4003,437.8002,2200.0
2022-11-22 12:30:00,448.5,448.51,447.56,447.56,2501.0,437.4686,437.4783,436.5517,436.5517,2501.0
2022-11-22 13:00:00,447.75,449.09,447.75,448.86,1600.0,436.737,438.0441,436.737,437.8197,1600.0
2022-11-22 13:30:00,449.45,450.1,448.64,450.1,5071.0,438.3952,439.0292,437.6051,439.0292,5071.0
2022-11-22 14:00:00,450.39,451.21,449.89,451.21,2952.0,439.3121,440.1119,438.8244,440.1119,2952.0
2022-11-22 14:30:00,451.14,452.19,450.75,452.19,2260.0,440.0436,441.0678,439.6632,441.0678,2260.0
2022-11-22 15:00:00,452.5,453.58,452.33,452.75,4495.0,441.3702,442.4236,441.2044,441.614,4495.0
2022-11-22 15:30:00,452.98,453.48,451.46,451.65,21200.0,441.8384,442.3261,440.3558,440.5411,21200.0
2022-11-23 09:30:00,451.65,453.2,449.44,451.87,4598.0,440.5411,442.053,438.3855,440.7557,4598.0
2022-11-23 10:00:00,453.17,453.91,451.86,453.91,4181.0,442.0237,442.7455,440.7459,442.7455,4181.0
2022-11-23 10:30:00,454.19,456.0,454.19,454.65,1973.0,443.0186,444.7841,443.0186,443.4673,1973.0
2022-11-23 11:00:00,454.59,455.24,454.07,454.37,2578.0,443.4088,444.0428,442.9016,443.1942,2578.0
2022-11-23 11:30:00,455.16,455.72,453.37,453.91,2638.0,443.9648,444.511,442.2188,442.7455,2638.0
2022-11-23 12:00:00,454.05,455.47,454.05,455.35,900.0,442.8821,444.2671,442.8821,444.1501,900.0
2022-11-23 12:30:00,455.26,455.26,453.19,453.38,1711.0,444.0623,444.0623,442.0432,442.2286,1711.0
2022-11-23 13:00:00,454.06,454.23,453.04,454.07,1262.0,442.8918,443.0576,441.8969,442.9016,1262.0
2022-11-23 13:30:00,453.9,454.64,453.63,454.25,3557.0,442.7358,443.4576,442.4724,443.0772,3557.0
2022-11-23 14:00:00,454.81,456.35,454.59,454.75,4379.0,443.6234,445.1255,443.4088,443.5649,4379.0
2022-11-23 14:30:00,454.53,454.53,453.08,454.13,1719.0,443.3503,443.3503,441.9359,442.9601,1719.0
2022-11-23 15:00:00,453.45,454.3,452.91,453.49,3500.0,442.2968,443.1259,441.7701,442.3358,3500.0
2022-11-23 15:30:00,453.29,454.03,452.72,453.74,14284.0,442.1408,442.8626,441.5848,442.5797,14284.0
2022-11-25 09:30:00,452.47,453.66,452.47,453.66,995.0,441.3409,442.5017,441.3409,442.5017,995.0
2022-11-25 10:00:00,454.69,455.37,453.09,453.98,2962.0,443.5063,444.1696,441.9457,442.8138,2962.0
2022-11-25 10:30:00,454.35,455.29,454.16,454.9,1959.0,443.1747,444.0916,442.9894,443.7112,1959.0
2022-11-25 11:00:00,455.11,455.61,454.57,455.24,2300.0,443.916,444.4037,443.3893,444.0428,2300.0
2022-11-25 11:30:00,455.68,455.68,454.53,455.38,4204.0,444.472,444.472,443.3503,444.1794,4204.0
2022-11-25 12:00:00,454.95,455.45,454.95,455.45,917.0,443.7599,444.2476,443.7599,444.2476,917.0
2022-11-25 12:30:00,455.34,455.43,453.87,455.43,4235.0,444.1403,444.2281,442.7065,444.2281,4235.0
2022-11-28 09:30:00,453.18,454.51,450.39,452.83,3730.0,442.0335,443.3308,439.3121,441.6921,3730.0
2022-11-28 10:00:00,453.11,455.84,452.8,452.94,2347.0,441.9652,444.628,441.6628,441.7994,2347.0
2022-11-28 10:30:00,453.29,454.78,453.13,453.13,2366.0,442.1408,443.5941,441.9847,441.9847,2366.0
2022-11-28 11:00:00,453.53,454.62,453.35,454.59,2061.0,442.3749,443.4381,442.1993,443.4088,2061.0
2022-11-28 11:30:00,454.92,456.56,454.68,456.27,2080.0,443.7307,445.3303,443.4966,445.0475,2080.0
2022-11-28 12:00:00,456.12,456.62,455.0,456.56,3978.0,444.9012,445.3889,443.8087,445.3303,3978.0
2022-11-28 12:30:00,456.88,457.18,455.76,455.76,2006.0,445.6425,445.9351,444.55,444.55,2006.0
2022-11-28 13:00:00,455.89,456.33,455.74,456.28,2388.0,444.6768,445.106,444.5305,445.0572,2388.0
2022-11-28 13:30:00,456.14,456.57,455.49,455.49,3127.0,444.9207,445.3401,444.2867,444.2867,3127.0
2022-11-28 14:00:00,455.67,455.82,454.16,454.41,4192.0,444.4622,444.6085,442.9894,443.2332,4192.0
2022-11-28 14:30:00,454.27,454.29,453.24,453.33,3014.0,443.0967,443.1162,442.092,442.1798,3014.0
2022-11-28 15:00:00,452.82,453.21,451.87,452.12,4872.0,441.6823,442.0627,440.7557,440.9995,4872.0
2022-11-28 15:30:00,452.09,453.22,451.62,452.35,25074.0,440.9703,442.0725,440.5118,441.2239,25074.0
2022-11-29 09:30:00,450.93,455.77,449.49,451.09,7346.0,440.7104,445.4407,439.3031,440.8668,7346.0
2022-11-29 10:00:00,451.09,454.16,451.06,452.66,9350.0,440.8668,443.8672,440.8375,442.4012,9350.0
2022-11-29 10:30:00,452.98,453.47,450.48,451.08,7147.0,442.714,443.1929,440.2706,440.857,7147.0
2022-11-29 11:00:00,450.98,451.4,448.86,450.08,16507.0,440.7593,441.1698,438.6873,439.8797,16507.0
2022-11-29 11:30:00,450.25,450.83,449.96,450.4,5439.0,440.0458,440.6127,439.7624,440.1924,5439.0
2022-11-29 12:00:00,450.4,451.12,450.09,451.12,6125.0,440.1924,440.8961,439.8895,440.8961,6125.0
2022-11-29 12:30:00,451.12,451.43,450.5,450.78,4800.0,440.8961,441.1991,440.2902,440.5638,4800.0
2022-11-29 13:00:00,450.66,450.7,447.97,447.97,3738.0,440.4465,440.4856,437.8175,437.8175,3738.0
2022-11-29 13:30:00,448.08,449.38,447.74,449.36,3952.0,437.925,439.1955,437.5927,439.176,3952.0
2022-11-29 14:00:00,449.4,450.63,448.88,449.0,11601.0,439.2151,440.4172,438.7069,438.8242,11601.0
2022-11-29 14:30:00,448.91,448.91,446.57,446.59,5866.0,438.7362,438.7362,436.4492,436.4688,5866.0
2022-11-29 15:00:00,446.29,447.37,445.9,447.37,7659.0,436.1756,437.2311,435.7944,437.2311,7659.0
2022-11-29 15:30:00,447.56,449.91,447.39,448.72,40614.0,437.4168,439.7135,437.2506,438.5505,40614.0
2022-11-30 09:30:00,449.83,449.83,447.11,449.37,2784.0,439.6353,439.6353,436.977,439.1858,2784.0
2022-11-30 10:00:00,448.67,451.45,446.97,447.72,2877.0,438.5016,441.2186,436.8402,437.5732,2877.0
2022-11-30 10:30:00,448.0,448.0,446.34,446.5,3287.0,437.8468,437.8468,436.2244,436.3808,3287.0
2022-11-30 11:00:00,446.57,447.88,446.03,447.5,4496.0,436.4492,437.7295,435.9215,437.3582,4496.0
2022-11-30 11:30:00,447.79,448.77,446.44,447.28,3761.0,437.6416,438.5994,436.3222,437.1431,3761.0
2022-11-30 12:00:00,447.5,447.85,445.01,445.72,3689.0,437.3582,437.7002,434.9246,435.6185,3689.0
2022-11-30 12:30:00,445.97,446.08,445.13,445.44,3856.0,435.8628,435.9703,435.0419,435.3448,3856.0
2022-11-30 13:00:00,445.47,446.55,445.13,446.19,3325.0,435.3742,436.4297,435.0419,436.0778,3325.0
2022-11-30 13:30:00,446.23,450.63,446.16,450.63,6304.0,436.1169,440.4172,436.0485,440.4172,6304.0
2022-11-30 14:00:00,450.62,454.68,450.62,454.07,5934.0,440.4074,444.3754,440.4074,443.7793,5934.0
2022-11-30 14:30:00,453.98,455.9,453.37,455.3,8352.0,443.6913,445.5678,443.0951,444.9814,8352.0
2022-11-30 15:00:00,455.88,456.91,455.43,456.4,9888.0,445.5482,446.5549,445.1084,446.0565,9888.0
2022-11-30 15:30:00,456.4,461.17,455.79,460.82,41184.0,446.0565,450.7183,445.4603,450.3763,41184.0
2022-12-01 09:30:00,463.67,466.27,463.03,466.27,6166.0,453.1617,455.7028,452.5362,455.7028,6166.0
2022-12-01 10:00:00,467.56,470.03,463.22,463.23,4629.0,456.9635,459.3775,452.7219,452.7317,4629.0
2022-12-01 10:30:00,463.28,467.41,463.04,467.31,13656.0,452.7805,456.8169,452.546,456.7192,13656.0
2022-12-01 11:00:00,467.8,468.02,466.16,467.09,4435.0,457.1981,457.4131,455.5953,456.5042,4435.0
2022-12-01 11:30:00,467.09,468.17,466.73,467.91,3222.0,456.5042,457.5597,456.1523,457.3056,3222.0
2022-12-01 12:00:00,467.64,470.0,467.13,470.0,1709.0,457.0417,459.3482,456.5433,459.3482,1709.0
2022-12-01 12:30:00,470.71,470.71,469.25,469.36,2239.0,460.0421,460.0421,458.6152,458.7227,2239.0
2022-12-01 13:00:00,470.11,471.01,468.59,468.94,3500.0,459.4557,460.3353,457.9702,458.3123,3500.0
2022-12-01 13:30:00,468.7,470.35,467.63,470.23,4153.0,458.0777,459.6903,457.0319,459.573,4153.0
2022-12-01 14:00:00,470.49,471.55,469.74,471.55,3271.0,459.8271,460.8631,459.0941,460.8631,3271.0
2022-12-01 14:30:00,471.26,472.83,471.22,472.83,3625.0,460.5797,462.1141,460.5406,462.1141,3625.0
2022-12-01 15:00:00,472.73,473.18,471.16,471.31,5412.0,462.0164,462.4562,460.4819,460.6285,5412.0
2022-12-01 15:30:00,471.35,473.86,471.2,471.94,36799.0,460.6676,463.1207,460.521,461.2443,36799.0
2022-12-02 09:30:00,467.38,469.62,465.01,466.65,11162.0,456.7876,458.9768,454.4713,456.0742,11162.0
2022-12-02 10:00:00,466.94,468.36,465.61,466.7,3860.0,456.3576,457.7454,455.0577,456.123,3860.0
2022-12-02 10:30:00,467.23,469.81,467.22,468.48,4860.0,456.641,459.1625,456.6312,457.8627,4860.0
2022-12-02 11:00:00,467.79,469.01,467.79,468.59,3623.0,457.1883,458.3807,457.1883,457.9702,3623.0
2022-12-02 11:30:00,468.67,470.8,468.6,470.55,2085.0,458.0484,460.1301,457.98,459.8858,2085.0
2022-12-02 12:00:00,470.12,472.33,470.11,471.59,2356.0,459.4655,461.6254,459.4557,460.9022,2356.0
2022-12-02 12:30:00,471.89,472.09,471.07,472.09,3610.0,461.1954,461.3909,460.394,461.3909,3610.0
2022-12-02 13:00:00,472.58,472.84,472.41,472.83,1412.0,461.8698,462.1239,461.7036,462.1141,1412.0
2022-12-02 13:30:00,472.9,474.13,472.9,473.82,2718.0,462.1825,463.3846,462.1825,463.0817,2718.0
2022-12-02 14:00:00,473.48,473.94,472.31,472.52,2065.0,462.7494,463.1989,461.6059,461.8111,2065.0
2022-12-02 14:30:00,472.33,474.04,472.1,473.41,4440.0,461.6254,463.2967,461.4006,462.6809,4440.0
2022-12-02 15:00:00,473.56,473.86,472.4,472.59,3378.0,462.8275,463.1207,461.6938,461.8795,3378.0
2022-12-02 15:30:00,472.25,472.25,470.06,470.98,22726.0,461.5472,461.5472,459.4069,460.306,22726.0
2022-12-05 09:30:00,467.53,467.53,464.11,465.06,4399.0,456.9342,456.9342,453.5917,454.5202,4399.0
2022-12-05 10:00:00,464.12,465.23,462.39,465.17,6321.0,453.6015,454.6863,451.9107,454.6277,6321.0
2022-12-05 10:30:00,464.5,466.52,463.33,464.13,13578.0,453.9729,455.9471,452.8294,453.6113,13578.0
2022-12-05 11:00:00,464.71,464.76,463.87,464.2,3800.0,454.1781,454.227,453.3572,453.6797,3800.0
2022-12-05 11:30:00,463.98,465.3,463.71,463.72,6100.0,453.4647,454.7547,453.2008,453.2106,6100.0
2022-12-05 12:00:00,463.94,465.31,463.93,464.62,2453.0,453.4256,454.7645,453.4158,454.0902,2453.0
2022-12-05 12:30:00,464.73,464.73,463.17,463.18,3243.0,454.1977,454.1977,452.673,452.6828,3243.0
2022-12-05 13:00:00,462.61,463.66,462.42,462.57,3308.0,452.1257,453.1519,451.94,452.0866,3308.0
2022-12-05 13:30:00,462.78,463.73,462.53,462.56,3979.0,452.2919,453.2203,452.0475,452.0768,3979.0
2022-12-05 14:00:00,461.64,461.8,461.05,461.05,2502.0,451.1777,451.3341,450.6011,450.6011,2502.0
2022-12-05 14:30:00,460.38,460.9,460.13,460.4,3207.0,449.9463,450.4545,449.7019,449.9658,3207.0
2022-12-05 15:00:00,460.54,460.54,458.42,459.06,5785.0,450.1026,450.1026,448.0307,448.6562,5785.0
2022-12-05 15:30:00,459.07,460.15,458.05,458.9,28891.0,448.6659,449.7215,447.6691,448.4998,28891.0
2022-12-06 09:30:00,459.8,460.89,458.17,458.41,3733.0,449.3794,450.4447,447.7863,448.0209,3733.0
2022-12-06 10:00:00,458.41,458.41,456.49,456.86,6423.0,448.0209,448.0209,446.1444,446.506,6423.0
2022-12-06 10:30:00,456.91,458.33,456.42,458.33,3764.0,446.5549,447.9427,446.076,447.9427,3764.0
2022-12-06 11:00:00,456.89,457.57,456.2,456.74,4226.0,446.5353,447.1999,445.861,446.3887,4226.0
2022-12-06 11:30:00,456.54,457.35,456.15,456.29,3029.0,446.1933,446.9849,445.8121,445.9489,3029.0
2022-12-06 12:00:00,455.84,456.85,454.89,455.43,3936.0,445.5091,446.4963,444.5807,445.1084,3936.0
2022-12-06 12:30:00,455.25,455.49,454.1,454.84,1903.0,444.9325,445.1671,443.8086,444.5318,1903.0
2022-12-06 13:00:00,454.88,455.28,453.82,453.82,1710.0,444.5709,444.9618,443.5349,443.5349,1710.0
2022-12-06 13:30:00,453.34,454.01,452.93,453.41,2227.0,443.0658,443.7206,442.6651,443.1342,2227.0
2022-12-06 14:00:00,453.23,453.23,451.54,451.55,1732.0,442.9583,442.9583,441.3066,441.3164,1732.0
2022-12-06 14:30:00,451.75,454.44,451.25,454.11,4360.0,441.5118,444.1409,441.0232,443.8184,4360.0
2022-12-06 15:00:00,454.06,454.64,452.9,453.06,7031.0,443.7695,444.3363,442.6358,442.7921,7031.0
2022-12-06 15:30:00,453.15,455.08,453.15,454.15,25376.0,442.8801,444.7664,442.8801,443.8574,25376.0
2022-12-07 09:30:00,455.25,456.68,453.03,456.68,1735.0,444.9325,446.3301,442.7628,446.3301,1735.0
2022-12-07 10:00:00,454.64,457.45,452.27,454.91,5505.0,444.3363,447.0827,442.0201,444.6002,5505.0
2022-12-07 10:30:00,455.45,456.18,454.12,455.64,4486.0,445.128,445.8414,443.8281,445.3137,4486.0
2022-12-07 11:00:00,454.64,454.68,453.0,453.74,9279.0,444.3363,444.3754,442.7335,443.4567,9279.0
2022-12-07 11:30:00,453.57,454.23,452.75,452.75,4750.0,443.2906,443.9356,442.4892,442.4892,4750.0
2022-12-07 12:00:00,452.32,452.39,450.68,451.55,1765.0,442.0689,442.1373,440.4661,441.3164,1765.0
2022-12-07 12:30:00,450.81,451.48,450.8,451.14,2476.0,440.5931,441.248,440.5834,440.9157,2476.0
2022-12-07 13:00:00,451.15,451.79,450.84,451.39,1900.0,440.9254,441.5509,440.6225,441.16,1900.0
2022-12-07 13:30:00,450.68,450.98,449.94,450.37,5947.0,440.4661,440.7593,439.7429,440.1631,5947.0
2022-12-07 14:00:00,449.9,450.54,449.42,450.3,2948.0,439.7038,440.3293,439.2346,440.0947,2948.0
2022-12-07 14:30:00,450.55,450.99,449.72,449.97,6937.0,440.339,440.7691,439.5278,439.7722,6937.0
2022-12-07 15:00:00,450.71,451.18,449.56,451.18,11011.0,440.4954,440.9548,439.3715,440.9548,11011.0
2022-12-07 15:30:00,451.33,451.59,450.0,450.21,21662.0,441.1014,441.3555,439.8015,440.0067,21662.0
2022-12-08 09:30:00,450.41,452.37,449.82,449.93,2367.0,440.2022,442.1178,439.6256,439.7331,2367.0
2022-12-08 10:00:00,450.43,451.23,448.37,449.63,10125.0,440.2218,441.0036,438.2084,439.4399,10125.0
2022-12-08 10:30:00,449.78,450.72,449.74,449.9,5231.0,439.5865,440.5052,439.5474,439.7038,5231.0
2022-12-08 11:00:00,450.27,450.59,448.64,450.38,8814.0,440.0654,440.3781,438.4723,440.1729,8814.0
2022-12-08 11:30:00,450.24,452.68,450.16,452.68,7700.0,440.0361,442.4208,439.9579,442.4208,7700.0
2022-12-08 12:00:00,453.07,453.51,452.77,453.49,1510.0,442.8019,443.2319,442.5087,443.2124,1510.0
2022-12-08 12:30:00,453.33,453.88,453.16,453.82,2015.0,443.056,443.5936,442.8899,443.5349,2015.0
2022-12-08 13:00:00,453.97,454.16,453.37,453.83,3404.0,443.6815,443.8672,443.0951,443.5447,3404.0
2022-12-08 13:30:00,454.33,454.69,453.21,453.7,3300.0,444.0334,444.3852,442.9387,443.4176,3300.0
2022-12-08 14:00:00,453.76,453.76,451.85,453.05,3766.0,443.4763,443.4763,441.6096,442.7824,3766.0
2022-12-08 14:30:00,452.88,453.56,452.02,452.2,4251.0,442.6162,443.2808,441.7757,441.9516,4251.0
2022-12-08 15:00:00,451.77,452.69,451.4,452.36,7549.0,441.5314,442.4305,441.1698,442.108,7549.0
2022-12-08 15:30:00,452.46,452.74,450.48,451.47,22313.0,442.2057,442.4794,440.2706,441.2382,22313.0
2022-12-09 09:30:00,450.08,452.5,446.98,452.5,1773.0,439.8797,442.2448,436.8499,442.2448,1773.0
2022-12-09 10:00:00,452.21,452.77,450.68,452.13,900.0,441.9614,442.5087,440.4661,441.8832,900.0
2022-12-09 10:30:00,452.27,452.31,450.75,452.02,3751.0,442.0201,442.0591,440.5345,441.7757,3751.0
2022-12-09 11:00:00,451.38,451.38,450.18,450.55,2200.0,441.1502,441.1502,439.9774,440.339,2200.0
2022-12-09 11:30:00,450.62,450.77,449.99,450.77,2983.0,440.4074,440.554,439.7917,440.554,2983.0
2022-12-09 12:00:00,450.58,450.58,448.97,449.72,1800.0,440.3684,440.3684,438.7948,439.5278,1800.0
2022-12-09 12:30:00,449.73,450.45,449.73,450.36,771.0,439.5376,440.2413,439.5376,440.1533,771.0
2022-12-09 13:00:00,450.08,450.38,449.3,449.39,4844.0,439.8797,440.1729,439.1174,439.2053,4844.0
2022-12-09 13:30:00,449.55,450.15,449.16,449.83,5296.0,439.3617,439.9481,438.9805,439.6353,5296.0
2022-12-09 14:00:00,449.94,450.88,449.36,450.77,3077.0,439.7429,440.6616,439.176,440.554,3077.0
2022-12-09 14:30:00,451.12,452.7,451.06,452.5,1873.0,440.8961,442.4403,440.8375,442.2448,1873.0
2022-12-09 15:00:00,452.8,453.01,451.54,451.74,4766.0,442.538,442.7433,441.3066,441.5021,4766.0
2022-12-09 15:30:00,451.62,452.35,449.19,449.74,22816.0,441.3848,442.0982,439.0099,439.5474,22816.0
2022-12-12 09:30:00,449.89,453.69,449.07,453.69,4200.0,439.694,443.4079,438.8926,443.4079,4200.0
2022-12-12 10:00:00,454.03,455.72,452.76,454.74,2814.0,443.7402,445.3919,442.4989,444.4341,2814.0
2022-12-12 10:30:00,454.92,456.11,454.21,454.21,3289.0,444.61,445.773,443.9161,443.9161,3289.0
2022-12-12 11:00:00,453.58,453.62,452.0,452.09,3438.0,443.3004,443.3395,441.7562,441.8441,3438.0
2022-12-12 11:30:00,451.98,452.59,451.09,452.56,3115.0,441.7366,442.3328,440.8668,442.3035,3115.0
2022-12-12 12:00:00,452.25,452.52,451.41,451.41,800.0,442.0005,442.2644,441.1795,441.1795,800.0
2022-12-12 12:30:00,451.31,452.09,450.28,450.52,3455.0,441.0818,441.8441,440.0752,440.3097,3455.0
2022-12-12 13:00:00,451.08,451.08,449.57,449.58,3101.0,440.857,440.857,439.3812,439.391,3101.0
2022-12-12 13:30:00,449.69,450.16,448.88,449.12,3900.0,439.4985,439.9579,438.7069,438.9414,3900.0
2022-12-12 14:00:00,449.33,449.7,447.76,447.77,5668.0,439.1467,439.5083,437.6123,437.622,5668.0
2022-12-12 14:30:00,447.69,448.63,447.28,448.6,3288.0,437.5438,438.4625,437.1431,438.4332,3288.0
2022-12-12 15:00:00,448.72,449.03,448.08,448.36,4501.0,438.5505,438.8535,437.925,438.1987,4501.0
2022-12-12 15:30:00,448.63,450.19,448.28,449.64,19441.0,438.4625,439.9872,438.1205,439.4497,19441.0
2022-12-13 09:30:00,460.81,462.35,454.45,460.6,13637.0,450.3665,451.8716,444.1506,450.1613,13637.0
2022-12-13 10:00:00,461.05,461.7,454.23,454.8,16887.0,450.6011,451.2363,443.9356,444.4927,16887.0
2022-12-13 10:30:00,455.2,457.04,454.92,455.78,3723.0,444.8836,446.6819,444.61,445.4505,3723.0
2022-12-13 11:00:00,457.08,458.07,456.43,456.83,5759.0,446.721,447.6886,446.0858,446.4767,5759.0
2022-12-13 11:30:00,456.83,457.19,454.03,454.51,5013.0,446.4767,446.8285,443.7402,444.2093,5013.0
2022-12-13 12:00:00,455.11,455.75,451.38,451.38,3190.0,444.7957,445.4212,441.1502,441.1502,3190.0
2022-12-13 12:30:00,451.15,451.83,449.87,450.04,2057.0,440.9254,441.59,439.6744,439.8406,2057.0
2022-12-13 13:00:00,450.85,453.6,450.84,453.6,1800.0,440.6322,443.3199,440.6225,443.3199,1800.0
2022-12-13 13:30:00,454.09,454.23,453.32,453.78,2647.0,443.7988,443.9356,443.0463,443.4958,2647.0
2022-12-13 14:00:00,455.15,455.3,454.33,455.12,5167.0,444.8348,444.9814,444.0334,444.8055,5167.0
2022-12-13 14:30:00,455.02,455.97,453.96,454.82,5652.0,444.7077,445.6362,443.6717,444.5123,5652.0
2022-12-13 15:00:00,454.37,455.68,452.69,455.68,4565.0,444.0725,445.3528,442.4305,445.3528,4565.0
2022-12-13 15:30:00,456.01,457.68,455.78,456.95,19348.0,445.6753,447.3074,445.4505,446.594,19348.0
2022-12-14 09:30:00,457.55,461.4,457.4,460.19,1715.0,447.1804,450.9431,447.0338,449.7606,1715.0
2022-12-14 10:00:00,461.5,462.19,460.72,461.1,2058.0,451.0409,451.7152,450.2785,450.6499,2058.0
2022-12-14 10:30:00,460.53,461.27,460.03,460.39,1450.0,450.0929,450.8161,449.6042,449.956,1450.0
2022-12-14 11:00:00,461.13,461.22,458.79,459.32,3023.0,450.6793,450.7672,448.3923,448.9103,3023.0
2022-12-14 11:30:00,459.1,459.36,457.06,457.18,2665.0,448.6953,448.9494,446.7015,446.8188,2665.0
2022-12-14 12:00:00,457.04,457.23,455.82,456.66,4820.0,446.6819,446.8676,445.4896,446.3106,4820.0
2022-12-14 12:30:00,456.7,456.7,455.94,456.26,1800.0,446.3497,446.3497,445.6069,445.9196,1800.0
2022-12-14 13:00:00,455.78,456.49,455.44,456.0,1801.0,445.4505,446.1444,445.1182,445.6655,1801.0
2022-12-14 13:30:00,456.62,457.28,456.34,456.97,1537.0,446.2715,446.9165,445.9978,446.6135,1537.0
2022-12-14 14:00:00,456.13,457.18,449.48,450.62,4387.0,445.7926,446.8188,439.2933,440.4074,4387.0
2022-12-14 14:30:00,450.26,451.22,446.67,448.92,12475.0,440.0556,440.9938,436.547,438.746,12475.0
2022-12-14 15:00:00,450.01,453.35,447.06,447.21,11291.0,439.8113,443.0756,436.9281,437.0747,11291.0
2022-12-14 15:30:00,447.01,450.75,446.82,448.99,22895.0,436.8793,440.5345,436.6936,438.8144,22895.0
2022-12-15 09:30:00,444.88,444.88,438.01,438.02,6002.0,434.7975,434.7975,428.0832,428.093,6002.0
2022-12-15 10:00:00,438.38,439.14,436.57,437.61,6664.0,428.4448,429.1876,426.6759,427.6923,6664.0
2022-12-15 10:30:00,437.4,437.4,434.69,435.46,4895.0,427.4871,427.4871,424.8385,425.591,4895.0
2022-12-15 11:00:00,435.61,435.94,434.18,434.74,7690.0,425.7376,426.0601,424.34,424.8873,7690.0
2022-12-15 11:30:00,434.49,435.71,434.32,434.66,7787.0,424.643,425.8354,424.4769,424.8092,7787.0
2022-12-15 12:00:00,434.71,435.02,432.68,433.36,6231.0,424.858,425.161,422.874,423.5386,6231.0
2022-12-15 12:30:00,433.06,433.89,431.83,433.69,5515.0,423.2454,424.0566,422.0433,423.8611,5515.0
2022-12-15 13:00:00,433.0,433.35,431.9,432.6,12179.0,423.1868,423.5288,422.1117,422.7958,12179.0
2022-12-15 13:30:00,432.6,432.75,430.61,431.28,10466.0,422.7958,422.9424,420.8509,421.5058,10466.0
2022-12-15 14:00:00,431.13,433.08,430.28,432.8,12006.0,421.3592,423.265,420.5284,422.9913,12006.0
2022-12-15 14:30:00,433.11,433.34,431.58,433.04,11580.0,423.2943,423.5191,421.799,423.2259,11580.0
2022-12-15 15:00:00,433.06,433.5,431.64,433.45,20647.0,423.2454,423.6754,421.8576,423.6266,20647.0
2022-12-15 15:30:00,433.77,434.53,430.68,431.63,52656.0,423.9393,424.6821,420.9194,421.8478,52656.0
2022-12-16 09:30:00,427.61,433.13,425.92,429.09,30296.0,417.9189,423.3138,416.2672,419.3654,30296.0
2022-12-16 10:00:00,429.0,429.39,427.24,428.89,5621.0,419.2774,419.6586,417.5573,419.1699,5621.0
2022-12-16 10:30:00,429.06,429.49,427.45,428.82,6513.0,419.3361,419.7563,417.7626,419.1015,6513.0
2022-12-16 11:00:00,428.94,430.31,428.1,430.31,4645.0,419.2188,420.5577,418.3978,420.5577,4645.0
2022-12-16 11:30:00,430.11,431.02,428.12,428.27,6727.0,420.3623,421.2516,418.4174,418.564,6727.0
2022-12-16 12:00:00,427.96,428.61,427.0,427.39,5400.0,418.261,418.8963,417.3228,417.7039,5400.0
2022-12-16 12:30:00,427.37,428.12,425.63,425.89,5202.0,417.6844,418.4174,415.9838,416.2379,5202.0
2022-12-16 13:00:00,426.31,428.66,426.0,427.11,6000.0,416.6484,418.9451,416.3454,417.4303,6000.0
2022-12-16 13:30:00,427.01,428.18,426.89,427.94,4043.0,417.3325,418.476,417.2152,418.2414,4043.0
2022-12-16 14:00:00,427.93,429.71,427.57,427.58,6130.0,418.2317,419.9713,417.8798,417.8896,6130.0
2022-12-16 14:30:00,427.42,428.57,426.72,428.57,3815.0,417.7332,418.8572,417.0491,418.8572,3815.0
2022-12-16 15:00:00,428.5,430.53,428.17,430.01,5040.0,418.7888,420.7728,418.4662,420.2645,5040.0
2022-12-16 15:30:00,430.27,431.01,428.14,428.4,42835.0,420.5186,421.2419,418.4369,418.691,42835.0
2022-12-19 09:30:00,426.27,428.84,425.8,428.8,5376.0,416.6093,419.1211,416.1499,419.082,5376.0
2022-12-19 10:00:00,428.24,430.85,427.23,430.65,1606.0,418.5347,421.0855,417.5475,420.89,1606.0
2022-12-19 10:30:00,429.84,429.86,426.11,426.11,4962.0,420.0984,420.1179,416.4529,416.4529,4962.0
2022-12-19 11:00:00,425.92,426.38,424.53,425.23,15616.0,416.2672,416.7168,414.9087,415.5929,15616.0
2022-12-19 11:30:00,424.93,425.3,423.58,424.0,8068.0,415.2997,415.6613,413.9803,414.3907,8068.0
2022-12-19 12:00:00,423.92,424.32,422.89,422.95,3904.0,414.3126,414.7035,413.3059,413.3645,3904.0
2022-12-19 12:30:00,422.45,423.69,422.22,423.32,7338.0,412.8759,414.0878,412.6511,413.7262,7338.0
2022-12-19 13:00:00,423.47,424.85,423.24,424.14,6299.0,413.8728,415.2215,413.648,414.5276,6299.0
2022-12-19 13:30:00,424.11,424.11,421.77,421.77,5829.0,414.4983,414.4983,412.2113,412.2113,5829.0
2022-12-19 14:00:00,421.31,421.31,418.29,418.49,5899.0,411.7617,411.7617,408.8102,409.0056,5899.0
2022-12-19 14:30:00,418.58,419.79,417.74,418.78,14115.0,409.0936,410.2762,408.2726,409.289,14115.0
2022-12-19 15:00:00,418.47,418.83,417.31,418.31,17383.0,408.9861,409.3379,407.8524,408.8297,17383.0
2022-12-19 15:30:00,418.14,420.29,418.14,419.92,50709.0,408.6636,410.7648,408.6636,410.4032,50709.0
2022-12-20 09:30:00,418.0,420.02,408.85,418.19,32357.0,408.5267,410.5009,399.5841,408.7124,32357.0
2022-12-20 10:00:00,418.19,419.62,410.71,410.71,16679.0,408.7124,410.11,401.4019,401.4019,16679.0
2022-12-20 10:30:00,411.04,411.58,405.01,410.5,10524.0,401.7245,402.2522,395.8311,401.1967,10524.0
2022-12-20 11:00:00,409.4,411.54,401.08,405.8,36615.0,400.1216,402.2131,391.9902,396.6032,36615.0
2022-12-20 11:30:00,405.67,406.56,402.09,404.24,15876.0,396.4762,397.346,392.9773,395.0786,15876.0
2022-12-20 12:00:00,404.05,412.77,404.05,411.0,13610.0,394.8929,403.4153,394.8929,401.6854,13610.0
2022-12-20 12:30:00,410.99,411.94,408.33,408.33,8106.0,401.6756,402.6041,399.0759,399.0759,8106.0
2022-12-20 13:00:00,409.09,409.33,405.39,405.75,6947.0,399.8187,400.0532,396.2025,396.5543,6947.0
2022-12-20 13:30:00,405.93,406.59,405.46,406.0,8289.0,396.7303,397.3753,396.2709,396.7987,8289.0
2022-12-20 14:00:00,406.0,407.48,405.13,405.82,9187.0,396.7987,398.2451,395.9484,396.6228,9187.0
2022-12-20 14:30:00,405.22,405.22,401.76,401.76,7872.0,396.0364,396.0364,392.6548,392.6548,7872.0
2022-12-20 15:00:00,401.23,401.24,399.47,399.75,12017.0,392.1368,392.1466,390.4167,390.6903,12017.0
2022-12-20 15:30:00,399.96,400.5,396.49,397.9,91008.0,390.8956,391.4233,387.5042,388.8823,91008.0
2022-12-21 09:30:00,400.02,403.28,394.35,394.81,10011.0,390.9542,394.1403,385.4127,385.8623,10011.0
2022-12-21 10:00:00,393.58,401.39,393.0,401.2,12693.0,384.6602,392.2932,384.0933,392.1075,12693.0
2022-12-21 10:30:00,401.1,402.22,400.48,402.06,11586.0,392.0097,393.1044,391.4038,392.948,11586.0
2022-12-21 11:00:00,402.15,406.61,402.01,405.45,10022.0,393.0359,397.3949,392.8991,396.2611,10022.0
2022-12-21 11:30:00,405.83,406.56,403.23,403.23,4351.0,396.6325,397.346,394.0915,394.0915,4351.0
2022-12-21 12:00:00,403.38,403.83,402.61,403.09,6105.0,394.2381,394.6779,393.4855,393.9546,6105.0
2022-12-21 12:30:00,402.93,403.23,402.21,403.09,3801.0,393.7983,394.0915,393.0946,393.9546,3801.0
2022-12-21 13:00:00,403.46,404.15,403.39,403.64,2805.0,394.3162,394.9906,394.2478,394.4922,2805.0
2022-12-21 13:30:00,403.87,404.98,403.87,404.55,3023.0,394.717,395.8018,394.717,395.3815,3023.0
2022-12-21 14:00:00,404.52,405.58,404.52,404.92,3734.0,395.3522,396.3882,395.3522,395.7432,3734.0
2022-12-21 14:30:00,405.31,406.03,402.96,403.32,7282.0,396.1243,396.828,393.8276,394.1794,7282.0
2022-12-21 15:00:00,403.28,403.95,402.43,402.55,8342.0,394.1403,394.7951,393.3096,393.4269,8342.0
2022-12-21 15:30:00,402.61,404.63,402.57,404.62,38483.0,393.4855,395.4597,393.4464,395.45,38483.0
2022-12-22 09:30:00,401.9,401.9,398.43,400.03,6472.0,392.7916,392.7916,389.4002,390.964,6472.0
2022-12-22 10:00:00,398.22,399.19,397.31,398.59,3711.0,389.195,390.143,388.3056,389.5566,3711.0
2022-12-22 10:30:00,398.6,398.89,397.05,398.46,1943.0,389.5664,389.8498,388.0515,389.4296,1943.0
2022-12-22 11:00:00,398.85,398.85,396.0,397.39,4661.0,389.8107,389.8107,387.0253,388.3838,4661.0
2022-12-22 11:30:00,397.3,398.02,396.49,396.49,1715.0,388.2959,388.9995,387.5042,387.5042,1715.0
2022-12-22 12:00:00,396.4,396.61,394.07,394.07,2464.0,387.4163,387.6215,385.1391,385.1391,2464.0
2022-12-22 12:30:00,393.83,394.08,392.98,393.26,4099.0,384.9045,385.1488,384.0738,384.3474,4099.0
2022-12-22 13:00:00,392.8,393.01,391.5,391.53,3220.0,383.8978,384.1031,382.6273,382.6566,3220.0
2022-12-22 13:30:00,391.51,392.79,390.37,392.51,4365.0,382.6371,383.8881,381.5229,383.6144,4365.0
2022-12-22 14:00:00,392.7,393.39,392.39,393.29,3079.0,383.8001,384.4745,383.4971,384.3767,3079.0
2022-12-22 14:30:00,392.99,395.24,392.44,394.83,14607.0,384.0835,386.2825,383.546,385.8818,14607.0
2022-12-22 15:00:00,394.98,398.5,394.7,398.5,7148.0,386.0284,389.4687,385.7548,389.4687,7148.0
2022-12-22 15:30:00,398.54,398.75,395.89,398.14,29877.0,389.5078,389.713,386.9178,389.1168,29877.0
2022-12-23 09:30:00,397.46,398.36,393.65,394.14,4040.0,388.4522,389.3318,384.7286,385.2075,4040.0
2022-12-23 10:00:00,395.13,397.13,393.95,397.1,9461.0,386.175,388.1297,385.0218,388.1004,9461.0
2022-12-23 10:30:00,396.73,397.85,396.19,396.46,3293.0,387.7388,388.8334,387.211,387.4749,3293.0
2022-12-23 11:00:00,396.66,396.76,395.65,396.52,1342.0,387.6704,387.7681,386.6832,387.5335,1342.0
2022-12-23 11:30:00,397.02,397.82,396.45,396.83,2290.0,388.0222,388.8041,387.4651,387.8365,2290.0
2022-12-23 12:00:00,396.83,398.51,396.83,397.86,2060.0,387.8365,389.4784,387.8365,388.8432,2060.0
2022-12-23 12:30:00,398.84,399.04,397.86,398.12,7608.0,389.801,389.9964,388.8432,389.0973,7608.0
2022-12-23 13:00:00,398.53,398.53,397.75,397.75,1900.0,389.498,389.498,388.7357,388.7357,1900.0
2022-12-23 13:30:00,397.9,398.1,396.52,397.43,2640.0,388.8823,389.0777,387.5335,388.4229,2640.0
2022-12-23 14:00:00,397.44,398.08,397.09,397.65,2833.0,388.4327,389.0582,388.0906,388.6379,2833.0
2022-12-23 14:30:00,397.63,398.47,397.45,398.41,2207.0,388.6184,389.4393,388.4425,389.3807,2207.0
2022-12-23 15:00:00,398.75,398.99,398.21,398.69,1773.0,389.713,389.9476,389.1852,389.6544,1773.0
2022-12-23 15:30:00,398.51,398.54,396.76,398.05,16836.0,389.4784,389.5078,387.7681,389.0289,16836.0
2022-12-27 09:30:00,397.47,397.58,392.83,394.56,5178.0,388.462,388.5695,383.9272,385.618,5178.0
2022-12-27 10:00:00,394.23,397.76,394.23,396.55,5226.0,385.2954,388.7454,385.2954,387.5629,5226.0
2022-12-27 10:30:00,396.08,396.67,395.08,395.58,5733.0,387.1035,387.6801,386.1262,386.6148,5733.0
2022-12-27 11:00:00,395.73,395.92,394.56,394.72,2832.0,386.7614,386.9471,385.618,385.7743,2832.0
2022-12-27 11:30:00,395.11,395.66,394.25,395.09,2527.0,386.1555,386.693,385.315,386.1359,2527.0
2022-12-27 12:00:00,395.1,395.6,394.87,395.03,5230.0,386.1457,386.6344,385.9209,386.0773,5230.0
2022-12-27 12:30:00,395.12,395.21,394.65,395.11,2203.0,386.1653,386.2532,385.7059,386.1555,2203.0
2022-12-27 13:00:00,395.76,396.36,395.57,395.66,1400.0,386.7908,387.3772,386.6051,386.693,1400.0
2022-12-27 13:30:00,395.98,396.07,394.6,394.61,5562.0,387.0058,387.0937,385.657,385.6668,5562.0
2022-12-27 14:00:00,394.73,394.99,394.13,394.13,2318.0,385.7841,386.0382,385.1977,385.1977,2318.0
2022-12-27 14:30:00,394.38,395.26,393.38,395.26,7541.0,385.442,386.3021,384.4647,386.3021,7541.0
2022-12-27 15:00:00,395.54,396.2,395.07,396.01,4182.0,386.5757,387.2208,386.1164,387.0351,4182.0
2022-12-27 15:30:00,396.01,396.19,394.61,395.29,36205.0,387.0351,387.211,385.6668,386.3314,36205.0
2022-12-28 09:30:00,396.55,398.11,392.63,397.79,3888.0,387.5629,389.0875,383.7317,388.7747,3888.0
2022-12-28 10:00:00,397.64,399.11,397.39,397.42,4830.0,388.6281,390.0648,388.3838,388.4131,4830.0
2022-12-28 10:30:00,398.35,398.51,395.47,395.73,2364.0,389.3221,389.4784,386.5073,386.7614,2364.0
2022-12-28 11:00:00,395.06,396.25,395.06,396.25,1900.0,386.1066,387.2697,386.1066,387.2697,1900.0
2022-12-28 11:30:00,395.83,396.68,395.83,396.14,3267.0,386.8592,387.6899,386.8592,387.1621,3267.0
2022-12-28 12:00:00,396.42,396.45,395.11,395.59,2937.0,387.4358,387.4651,386.1555,386.6246,2937.0
2022-12-28 12:30:00,396.44,397.84,396.18,397.84,3800.0,387.4553,388.8236,387.2012,388.8236,3800.0
2022-12-28 13:00:00,398.01,398.78,397.62,397.83,3000.0,388.9898,389.7423,388.6086,388.8138,3000.0
2022-12-28 13:30:00,397.49,398.15,396.89,396.91,3998.0,388.4815,389.1266,387.8951,387.9147,3998.0
2022-12-28 14:00:00,396.99,397.31,395.74,396.43,5131.0,387.9929,388.3056,386.7712,387.4456,5131.0
2022-12-28 14:30:00,396.02,397.29,395.97,395.99,3092.0,387.0449,388.2861,386.996,387.0155,3092.0
2022-12-28 15:00:00,396.27,396.27,394.38,394.9,3741.0,387.2892,387.2892,385.442,385.9502,3741.0
2022-12-28 15:30:00,394.92,395.54,394.03,394.55,18352.0,385.9698,386.5757,385.1,385.6082,18352.0
2022-12-29 09:30:00,397.39,399.96,395.09,399.96,2560.0,388.3838,390.8956,386.1359,390.8956,2560.0
2022-12-29 10:00:00,400.0,401.94,399.82,401.86,2399.0,390.9347,392.8307,390.7587,392.7525,2399.0
2022-12-29 10:30:00,402.77,402.77,402.01,402.41,2191.0,393.6419,393.6419,392.8991,393.29,2191.0
2022-12-29 11:00:00,402.5,402.88,401.29,402.36,4619.0,393.378,393.7494,392.1954,393.2412,4619.0
2022-12-29 11:30:00,402.72,403.26,401.38,403.05,3154.0,393.593,394.1208,392.2834,393.9155,3154.0
2022-12-29 12:00:00,403.13,404.14,403.13,403.88,2300.0,393.9937,394.9808,393.9937,394.7267,2300.0
2022-12-29 12:30:00,404.29,404.43,403.52,403.7,1759.0,395.1274,395.2643,394.3749,394.5508,1759.0
2022-12-29 13:00:00,403.78,404.64,403.78,404.38,2996.0,394.629,395.4695,394.629,395.2154,2996.0
2022-12-29 13:30:00,404.17,405.14,404.07,404.62,2869.0,395.0102,395.9582,394.9124,395.45,2869.0
2022-12-29 14:00:00,405.05,405.38,403.87,403.87,2919.0,395.8702,396.1927,394.717,394.717,2919.0
2022-12-29 14:30:00,404.12,405.34,404.07,405.15,6694.0,394.9613,396.1536,394.9124,395.9679,6694.0
2022-12-29 15:00:00,405.19,405.51,403.94,404.6,8310.0,396.007,396.3198,394.7854,395.4304,8310.0
2022-12-29 15:30:00,404.19,406.67,404.19,406.67,34762.0,395.0297,397.4535,395.0297,397.4535,34762.0
2022-12-30 09:30:00,403.33,403.48,400.34,401.13,2050.0,394.1892,394.3358,391.267,392.0391,2050.0
2022-12-30 10:00:00,401.14,402.59,401.13,402.14,1039.0,392.0488,393.466,392.0391,393.0262,1039.0
2022-12-30 10:30:00,401.78,403.59,401.78,402.11,1669.0,392.6743,394.4433,392.6743,392.9968,1669.0
2022-12-30 11:00:00,402.27,402.27,401.3,401.74,2446.0,393.1532,393.1532,392.2052,392.6352,2446.0
2022-12-30 11:30:00,401.6,403.1,401.24,402.47,2315.0,392.4984,393.9644,392.1466,393.3487,2315.0
2022-12-30 12:00:00,402.51,403.39,402.05,403.38,1801.0,393.3878,394.2478,392.9382,394.2381,1801.0
2022-12-30 12:30:00,403.37,403.37,402.11,402.37,1910.0,394.2283,394.2283,392.9968,393.251,1910.0
2022-12-30 13:00:00,402.51,402.51,399.94,400.02,2134.0,393.3878,393.3878,390.876,390.9542,2134.0
2022-12-30 13:30:00,401.23,401.24,400.08,400.08,1920.0,392.1368,392.1466,391.0129,391.0129,1920.0
2022-12-30 14:00:00,399.93,399.93,398.41,398.82,2551.0,390.8663,390.8663,389.3807,389.7814,2551.0
2022-12-30 14:30:00,399.23,399.25,398.12,398.84,1500.0,390.1821,390.2017,389.0973,389.801,1500.0
2022-12-30 15:00:00,398.93,400.61,398.93,400.03,2617.0,389.8889,391.5308,389.8889,390.964,2617.0
2022-12-30 15:30:00,400.2,402.21,400.16,401.3,15336.0,391.1301,393.0946,391.091,392.2052,15336.0
2023-01-03 09:30:00,402.32,407.1,401.53,404.54,14086.0,393.2021,397.8738,392.43,395.3718,14086.0
2023-01-03 10:00:00,404.3,406.75,401.54,402.03,3354.0,395.1372,397.5317,392.4398,392.9187,3354.0
2023-01-03 10:30:00,401.92,403.94,401.71,403.34,3729.0,392.8111,394.7854,392.6059,394.199,3729.0
2023-01-03 11:00:00,403.96,404.26,400.76,402.03,7155.0,394.8049,395.0981,391.6774,392.9187,7155.0
2023-01-03 11:30:00,401.53,402.34,401.08,402.09,5688.0,392.43,393.2216,391.9902,392.9773,5688.0
2023-01-03 12:00:00,402.09,402.35,401.41,401.64,3400.0,392.9773,393.2314,392.3127,392.5375,3400.0
2023-01-03 12:30:00,401.67,402.87,401.05,402.17,4382.0,392.5668,393.7396,391.9609,393.0555,4382.0
2023-01-03 13:00:00,402.21,403.49,401.76,403.49,6310.0,393.0946,394.3456,392.6548,394.3456,6310.0
2023-01-03 13:30:00,403.16,404.11,402.61,403.82,5720.0,394.023,394.9515,393.4855,394.6681,5720.0
2023-01-03 14:00:00,403.59,403.72,402.46,402.46,6454.0,394.4433,394.5704,393.3389,393.3389,6454.0
2023-01-03 14:30:00,402.09,404.34,401.39,403.97,4849.0,392.9773,395.1763,392.2932,394.8147,4849.0
2023-01-03 15:00:00,404.18,404.96,403.33,404.33,8142.0,395.0199,395.7823,394.1892,395.1665,8142.0
2023-01-03 15:30:00,404.36,406.14,403.89,405.96,34337.0,395.1959,396.9355,394.7365,396.7596,34337.0
2023-01-04 09:30:00,409.54,412.85,408.89,410.07,5411.0,400.2585,403.4934,399.6232,400.7764,5411.0
2023-01-04 10:00:00,410.48,410.99,405.8,406.98,3692.0,401.1772,401.6756,396.6032,397.7565,3692.0
2023-01-04 10:30:00,407.0,408.28,406.19,407.65,5969.0,397.776,399.027,396.9844,398.4113,5969.0
2023-01-04 11:00:00,407.43,407.43,404.02,404.57,3566.0,398.1963,398.1963,394.8636,395.4011,3566.0
2023-01-04 11:30:00,404.89,407.41,404.73,407.41,2912.0,395.7138,398.1767,395.5575,398.1767,2912.0
2023-01-04 12:00:00,406.83,407.46,406.31,407.18,2601.0,397.6099,398.2256,397.1017,397.9519,2601.0
2023-01-04 12:30:00,407.86,408.59,406.66,407.15,14230.0,398.6165,399.33,397.4437,397.9226,14230.0
2023-01-04 13:00:00,406.88,407.76,406.41,407.42,8400.0,397.6587,398.5188,397.1994,398.1865,8400.0
2023-01-04 13:30:00,407.43,408.58,405.87,406.34,4770.0,398.1963,399.3202,396.6716,397.131,4770.0
2023-01-04 14:00:00,405.79,407.07,404.13,404.14,8460.0,396.5934,397.8444,394.9711,394.9808,8460.0
2023-01-04 14:30:00,404.31,405.96,404.27,405.82,6593.0,395.147,396.7596,395.1079,396.6228,6593.0
2023-01-04 15:00:00,406.19,406.68,404.97,405.49,7059.0,396.9844,397.4633,395.792,396.3002,7059.0
2023-01-04 15:30:00,405.56,407.94,403.95,407.74,28740.0,396.3687,398.6947,394.7951,398.4992,28740.0
2023-01-05 09:30:00,404.63,404.63,398.94,400.84,5553.0,395.4597,395.4597,389.8987,391.7556,5553.0
2023-01-05 10:00:00,401.48,404.44,401.21,402.29,6904.0,392.3811,395.274,392.1172,393.1728,6904.0
2023-01-05 10:30:00,402.39,402.39,400.03,400.14,4025.0,393.2705,393.2705,390.964,391.0715,4025.0
2023-01-05 11:00:00,400.5,400.78,398.78,399.24,5932.0,391.4233,391.697,389.7423,390.1919,5932.0
2023-01-05 11:30:00,399.37,399.51,398.36,398.36,4951.0,390.3189,390.4558,389.3318,389.3318,4951.0
2023-01-05 12:00:00,398.55,399.9,398.55,399.44,2633.0,389.5175,390.8369,389.5175,390.3874,2633.0
2023-01-05 12:30:00,399.59,399.73,398.23,398.23,2311.0,390.534,390.6708,389.2048,389.2048,2311.0
2023-01-05 13:00:00,398.24,399.16,396.36,398.59,4236.0,389.2146,390.1137,387.3772,389.5566,4236.0
2023-01-05 13:30:00,398.7,399.0,397.82,398.08,2526.0,389.6641,389.9573,388.8041,389.0582,2526.0
2023-01-05 14:00:00,398.29,399.41,397.24,397.5,3511.0,389.2634,390.358,388.2372,388.4913,3511.0
2023-01-05 14:30:00,397.8,398.89,397.61,398.05,10638.0,388.7845,389.8498,388.5988,389.0289,10638.0
2023-01-05 15:00:00,397.47,397.52,395.05,395.27,6094.0,388.462,388.5109,386.0968,386.3119,6094.0
2023-01-05 15:30:00,395.27,396.33,393.29,393.55,36468.0,386.3119,387.3478,384.3767,384.6308,36468.0
2023-01-06 09:30:00,397.3,398.19,393.95,394.04,2281.0,388.2959,389.1657,385.0218,385.1097,2281.0
2023-01-06 10:00:00,393.53,396.15,393.53,394.24,2365.0,384.6113,387.1719,384.6113,385.3052,2365.0
2023-01-06 10:30:00,394.35,397.66,393.81,397.66,5785.0,385.4127,388.6477,384.8849,388.6477,5785.0
2023-01-06 11:00:00,398.25,400.5,398.18,398.18,5092.0,389.2243,391.4233,389.1559,389.1559,5092.0
2023-01-06 11:30:00,398.64,400.8,398.23,400.8,7136.0,389.6055,391.7165,389.2048,391.7165,7136.0
2023-01-06 12:00:00,401.05,401.75,399.74,399.74,2200.0,391.9609,392.645,390.6806,390.6806,2200.0
2023-01-06 12:30:00,399.9,400.52,399.77,400.39,1800.0,390.8369,391.4429,390.7099,391.3158,1800.0
2023-01-06 13:00:00,400.66,401.61,400.63,401.23,1890.0,391.5797,392.5082,391.5504,392.1368,1890.0
2023-01-06 13:30:00,401.25,402.29,401.24,401.78,3661.0,392.1563,393.1728,392.1466,392.6743,3661.0
2023-01-06 14:00:00,402.31,403.35,402.02,403.27,3251.0,393.1923,394.2087,392.9089,394.1306,3251.0
2023-01-06 14:30:00,403.52,404.09,403.51,403.82,2384.0,394.3749,394.932,394.3651,394.6681,2384.0
2023-01-06 15:00:00,403.81,404.2,402.96,402.96,2978.0,394.6583,395.0395,393.8276,393.8276,2978.0
2023-01-06 15:30:00,402.98,404.59,402.98,404.29,22935.0,393.8471,395.4206,393.8471,395.1274,22935.0
2023-01-09 09:30:00,407.42,409.98,402.82,409.9,3908.0,398.1865,400.6885,393.6908,400.6103,3908.0
2023-01-09 10:00:00,410.24,411.22,409.16,409.16,3548.0,400.9426,401.9004,399.8871,399.8871,3548.0
2023-01-09 10:30:00,409.58,411.75,409.29,411.75,2715.0,400.2975,402.4184,400.0141,402.4184,2715.0
2023-01-09 11:00:00,411.81,412.87,410.7,411.35,5037.0,402.477,403.513,401.3922,402.0274,5037.0
2023-01-09 11:30:00,411.12,411.2,410.33,410.7,2825.0,401.8026,401.8808,401.0306,401.3922,2825.0
2023-01-09 12:00:00,410.49,410.6,410.06,410.22,1092.0,401.1869,401.2944,400.7667,400.923,1092.0
2023-01-09 12:30:00,410.8,411.03,410.41,410.49,2422.0,401.4899,401.7147,401.1087,401.1869,2422.0
2023-01-09 13:00:00,410.37,410.9,409.19,409.19,2814.0,401.0696,401.5876,399.9164,399.9164,2814.0
2023-01-09 13:30:00,409.17,409.17,406.58,407.29,2010.0,399.8968,399.8968,397.3655,398.0594,2010.0
2023-01-09 14:00:00,408.23,408.24,406.62,407.22,2275.0,398.9781,398.9879,397.4046,397.991,2275.0
2023-01-09 14:30:00,406.76,406.77,404.48,404.74,2903.0,397.5415,397.5512,395.3131,395.5672,2903.0
2023-01-09 15:00:00,404.78,405.48,404.45,404.67,3200.0,395.6063,396.2905,395.2838,395.4988,3200.0
2023-01-09 15:30:00,404.45,405.53,404.03,404.49,18364.0,395.2838,396.3393,394.8733,395.3229,18364.0
2023-01-10 09:30:00,403.24,405.37,402.39,403.42,9608.0,394.1012,396.183,393.2705,394.2772,9608.0
2023-01-10 10:00:00,403.72,405.34,401.84,402.98,10615.0,394.5704,396.1536,392.733,393.8471,10615.0
2023-01-10 10:30:00,402.03,402.31,400.24,400.94,8988.0,392.9187,393.1923,391.1692,391.8534,8988.0
2023-01-10 11:00:00,401.07,403.43,401.0,402.34,6476.0,391.9804,394.2869,391.912,393.2216,6476.0
2023-01-10 11:30:00,403.02,403.84,402.54,402.67,3120.0,393.8862,394.6876,393.4171,393.5442,3120.0
2023-01-10 12:00:00,402.97,402.97,401.83,402.37,2878.0,393.8374,393.8374,392.7232,393.251,2878.0
2023-01-10 12:30:00,402.94,404.95,402.15,404.95,2100.0,393.808,395.7725,393.0359,395.7725,2100.0
2023-01-10 13:00:00,404.7,404.96,404.01,404.66,2710.0,395.5281,395.7823,394.8538,395.4891,2710.0
2023-01-10 13:30:00,404.56,406.34,404.29,405.76,6453.0,395.3913,397.131,395.1274,396.5641,6453.0
2023-01-10 14:00:00,406.38,406.77,405.79,406.41,1910.0,397.1701,397.5512,396.5934,397.1994,1910.0
2023-01-10 14:30:00,406.81,406.81,404.68,404.68,4201.0,397.5903,397.5903,395.5086,395.5086,4201.0
2023-01-10 15:00:00,404.92,407.35,403.94,407.27,4129.0,395.7432,398.1181,394.7854,398.0399,4129.0
2023-01-10 15:30:00,407.42,409.61,406.93,409.0,22652.0,398.1865,400.3269,397.7076,399.7307,22652.0
2023-01-11 09:30:00,409.33,412.76,409.33,412.76,1992.0,400.0532,403.4055,400.0532,403.4055,1992.0
2023-01-11 10:00:00,411.61,414.33,411.54,414.03,5893.0,402.2815,404.9399,402.2131,404.6467,5893.0
2023-01-11 10:30:00,413.54,413.54,412.85,412.86,1700.0,404.1678,404.1678,403.4934,403.5032,1700.0
2023-01-11 11:00:00,412.75,413.45,410.96,411.4,7848.0,403.3957,404.0798,401.6463,402.0763,7848.0
2023-01-11 11:30:00,411.99,412.14,409.98,410.65,2944.0,402.6529,402.7995,400.6885,401.3433,2944.0
2023-01-11 12:00:00,410.75,410.75,409.77,410.11,2300.0,401.441,401.441,400.4832,400.8155,2300.0
2023-01-11 12:30:00,409.88,409.88,407.46,408.32,5243.0,400.5907,400.5907,398.2256,399.0661,5243.0
2023-01-11 13:00:00,409.11,410.47,409.11,409.89,1400.0,399.8382,401.1674,399.8382,400.6005,1400.0
2023-01-11 13:30:00,410.04,411.02,409.07,409.44,6241.0,400.7471,401.7049,399.7991,400.1607,6241.0
2023-01-11 14:00:00,409.74,410.03,408.13,408.81,4733.0,400.4539,400.7374,398.8804,399.545,4733.0
2023-01-11 14:30:00,408.92,410.04,408.71,409.54,3197.0,399.6525,400.7471,399.4473,400.2585,3197.0
2023-01-11 15:00:00,409.69,409.88,409.18,409.48,3481.0,400.4051,400.5907,399.9066,400.1998,3481.0
2023-01-11 15:30:00,409.54,412.88,408.67,412.82,23895.0,400.2585,403.5228,399.4082,403.4641,23895.0
2023-01-12 09:30:00,417.54,417.54,411.05,411.93,4405.0,408.0771,408.0771,401.7342,402.5943,4405.0
2023-01-12 10:00:00,412.73,415.32,412.03,412.56,8819.0,403.3762,405.9075,402.692,403.21,8819.0
2023-01-12 10:30:00,412.47,413.65,410.91,411.11,7300.0,403.1221,404.2753,401.5974,401.7929,7300.0
2023-01-12 11:00:00,410.21,411.43,408.6,409.52,8437.0,400.9133,402.1056,399.3398,400.2389,8437.0
2023-01-12 11:30:00,409.27,410.57,408.45,410.11,8993.0,399.9946,401.2651,399.1932,400.8155,8993.0
2023-01-12 12:00:00,410.03,413.14,409.77,412.5,6764.0,400.7374,403.7769,400.4832,403.1514,6764.0
2023-01-12 12:30:00,412.52,413.65,412.48,413.13,5203.0,403.1709,404.2753,403.1318,403.7671,5203.0
2023-01-12 13:00:00,413.93,414.64,411.68,411.69,2751.0,404.549,405.2429,402.35,402.3597,2751.0
2023-01-12 13:30:00,411.28,414.05,411.1,413.9,7273.0,401.959,404.6662,401.7831,404.5196,7273.0
2023-01-12 14:00:00,414.26,414.26,412.6,413.62,5119.0,404.8715,404.8715,403.2491,404.246,5119.0
2023-01-12 14:30:00,413.23,413.87,412.48,413.55,7086.0,403.8648,404.4903,403.1318,404.1776,7086.0
2023-01-12 15:00:00,413.75,413.75,411.78,413.0,8749.0,404.373,404.373,402.4477,403.64,8749.0
2023-01-12 15:30:00,412.88,414.07,411.81,413.77,35506.0,403.5228,404.6858,402.477,404.3926,35506.0
2023-01-13 09:30:00,410.63,413.94,410.63,413.64,1408.0,401.3238,404.5587,401.3238,404.2655,1408.0
2023-01-13 10:00:00,412.63,414.69,412.18,414.58,7915.0,403.2784,405.2917,402.8386,405.1842,7915.0
2023-01-13 10:30:00,414.24,414.81,410.68,411.73,9795.0,404.8519,405.409,401.3726,402.3988,9795.0
2023-01-13 11:00:00,411.75,413.57,411.75,413.41,14676.0,402.4184,404.1971,402.4184,404.0407,14676.0
2023-01-13 11:30:00,413.34,414.26,412.63,413.24,4275.0,403.9723,404.8715,403.2784,403.8746,4275.0
2023-01-13 12:00:00,413.21,414.57,412.99,414.56,1709.0,403.8453,405.1745,403.6303,405.1647,1709.0
2023-01-13 12:30:00,414.63,415.74,414.62,415.61,2132.0,405.2331,406.3179,405.2233,406.1909,2132.0
2023-01-13 13:00:00,415.97,416.44,415.6,415.64,1403.0,406.5427,407.0021,406.1811,406.2202,1403.0
2023-01-13 13:30:00,416.0,417.78,416.0,417.61,1696.0,406.5721,408.3117,406.5721,408.1456,1696.0
2023-01-13 14:00:00,417.83,417.91,417.28,417.91,6465.0,408.3606,408.4388,407.823,408.4388,6465.0
2023-01-13 14:30:00,418.06,420.0,417.88,419.95,7563.0,408.5854,410.4814,408.4094,410.4325,7563.0
2023-01-13 15:00:00,420.22,420.74,419.82,420.57,8861.0,410.6964,411.2046,410.3055,411.0385,8861.0
2023-01-13 15:30:00,420.7,421.89,420.36,421.15,31502.0,411.1655,412.3286,410.8332,411.6053,31502.0
2023-01-17 09:30:00,422.51,424.68,420.41,424.68,3521.0,412.9345,415.0553,410.8821,415.0553,3521.0
2023-01-17 10:00:00,422.79,424.73,422.79,424.73,8074.0,413.2082,415.1042,413.2082,415.1042,8074.0
2023-01-17 10:30:00,424.94,425.7,423.82,425.2,6913.0,415.3094,416.0522,414.2148,415.5635,6913.0
2023-01-17 11:00:00,424.76,425.51,423.86,424.99,6549.0,415.1335,415.8665,414.2539,415.3583,6549.0
2023-01-17 11:30:00,424.96,425.31,424.06,424.72,6456.0,415.329,415.6711,414.4494,415.0944,6456.0
2023-01-17 12:00:00,424.73,426.46,424.73,426.02,3834.0,415.1042,416.795,415.1042,416.365,3834.0
2023-01-17 12:30:00,426.14,426.54,425.98,426.34,3893.0,416.4822,416.8732,416.3259,416.6777,3893.0
2023-01-17 13:00:00,426.49,427.85,426.43,427.85,8716.0,416.8243,418.1535,416.7657,418.1535,8716.0
2023-01-17 13:30:00,427.97,428.57,426.96,427.83,4038.0,418.2708,418.8572,417.2837,418.1339,4038.0
2023-01-17 14:00:00,427.73,428.37,427.31,427.5,6625.0,418.0362,418.6617,417.6257,417.8114,6625.0
2023-01-17 14:30:00,427.69,429.34,427.69,428.8,6518.0,417.9971,419.6097,417.9971,419.082,6518.0
2023-01-17 15:00:00,429.12,430.14,429.12,430.05,15720.0,419.3947,420.3916,419.3947,420.3036,15720.0
2023-01-17 15:30:00,430.08,431.26,428.09,428.7,54544.0,420.333,421.4862,418.3881,418.9842,54544.0
2023-01-18 09:30:00,429.52,434.39,429.52,433.98,3223.0,419.7856,424.5453,419.7856,424.1446,3223.0
2023-01-18 10:00:00,434.33,436.88,434.33,436.48,4554.0,424.4866,426.9788,424.4866,426.5879,4554.0
2023-01-18 10:30:00,437.19,437.19,434.45,434.46,5144.0,427.2818,427.2818,424.6039,424.6137,5144.0
2023-01-18 11:00:00,434.92,435.0,433.29,433.75,6977.0,425.0633,425.1414,423.4702,423.9198,6977.0
2023-01-18 11:30:00,433.24,433.31,431.59,431.59,3333.0,423.4213,423.4897,421.8087,421.8087,3333.0
2023-01-18 12:00:00,432.05,432.55,431.31,432.33,7018.0,422.2583,422.747,421.5351,422.532,7018.0
2023-01-18 12:30:00,432.01,433.64,431.76,433.26,4401.0,422.2192,423.8123,421.9749,423.4409,4401.0
2023-01-18 13:00:00,433.02,433.23,430.58,431.24,20690.0,423.2063,423.4116,420.8216,421.4667,20690.0
2023-01-18 13:30:00,431.43,433.91,431.43,433.43,4140.0,421.6524,424.0761,421.6524,423.607,4140.0
2023-01-18 14:00:00,433.16,433.74,432.96,433.74,4209.0,423.3431,423.91,423.1477,423.91,4209.0
2023-01-18 14:30:00,433.71,434.01,432.72,432.92,7093.0,423.8807,424.1739,422.9131,423.1086,7093.0
2023-01-18 15:00:00,432.81,433.37,431.73,432.65,10619.0,423.0011,423.5484,421.9456,422.8447,10619.0
2023-01-18 15:30:00,432.39,432.55,429.22,429.62,53585.0,422.5906,422.747,419.4924,419.8834,53585.0
2023-01-19 09:30:00,426.45,427.33,425.0,425.0,1761.0,416.7852,417.6453,415.3681,415.3681,1761.0
2023-01-19 10:00:00,424.71,424.71,420.99,421.15,2012.0,415.0847,415.0847,411.449,411.6053,2012.0
2023-01-19 10:30:00,420.57,421.37,420.19,421.37,3208.0,411.0385,411.8203,410.6671,411.8203,3208.0
2023-01-19 11:00:00,421.23,424.34,421.23,424.34,4872.0,411.6835,414.723,411.6835,414.723,4872.0
2023-01-19 11:30:00,424.34,425.34,423.03,423.18,3395.0,414.723,415.7004,413.4427,413.5893,3395.0
2023-01-19 12:00:00,423.04,424.68,423.04,423.65,2470.0,413.4525,415.0553,413.4525,414.0487,2470.0
2023-01-19 12:30:00,423.7,424.15,423.19,424.03,1401.0,414.0975,414.5373,413.5991,414.4201,1401.0
2023-01-19 13:00:00,424.35,425.14,423.78,423.98,1907.0,414.7328,415.5049,414.1757,414.3712,1907.0
2023-01-19 13:30:00,423.87,425.89,423.87,425.62,2487.0,414.2637,416.2379,414.2637,415.974,2487.0
2023-01-19 14:00:00,425.46,426.67,425.25,426.67,800.0,415.8177,417.0002,415.6124,417.0002,800.0
2023-01-19 14:30:00,426.56,426.94,425.73,425.73,2445.0,416.8927,417.2641,416.0815,416.0815,2445.0
2023-01-19 15:00:00,425.86,425.86,424.08,424.39,2217.0,416.2086,416.2086,414.4689,414.7719,2217.0
2023-01-19 15:30:00,424.26,424.99,421.23,421.45,16327.0,414.6449,415.3583,411.6835,411.8985,16327.0
2023-01-20 09:30:00,421.56,426.82,421.56,422.25,13747.0,412.006,417.1468,412.006,412.6804,13747.0
2023-01-20 10:00:00,422.06,422.06,419.63,420.15,2272.0,412.4947,412.4947,410.1198,410.628,2272.0
2023-01-20 10:30:00,421.13,421.54,420.96,421.54,1924.0,411.5858,411.9865,411.4196,411.9865,1924.0
2023-01-20 11:00:00,421.44,421.84,420.2,420.21,2064.0,411.8888,412.2797,410.6769,410.6866,2064.0
2023-01-20 11:30:00,419.12,419.24,418.07,418.26,1945.0,409.6213,409.7386,408.5951,408.7808,1945.0
2023-01-20 12:00:00,417.91,419.07,417.91,418.45,3601.0,408.4388,409.5725,408.4388,408.9665,3601.0
2023-01-20 12:30:00,418.64,418.64,417.37,417.77,2838.0,409.1522,409.1522,407.911,408.3019,2838.0
2023-01-20 13:00:00,417.75,418.52,416.97,416.97,3078.0,408.2824,409.0349,407.5201,407.5201,3078.0
2023-01-20 13:30:00,417.6,419.9,417.54,419.77,2421.0,408.1358,410.3837,408.0771,410.2566,2421.0
2023-01-20 14:00:00,419.67,421.1,419.67,419.82,3410.0,410.1589,411.5565,410.1589,410.3055,3410.0
2023-01-20 14:30:00,419.85,421.96,419.79,421.96,4990.0,410.3348,412.397,410.2762,412.397,4990.0
2023-01-20 15:00:00,422.29,423.07,421.72,422.18,9757.0,412.7195,413.4818,412.1624,412.612,9757.0
2023-01-20 15:30:00,422.38,423.82,421.62,423.75,21319.0,412.8075,414.2148,412.0647,414.1464,21319.0
2023-01-23 09:30:00,424.53,427.27,423.24,423.25,3295.0,414.9087,417.5866,413.648,413.6577,3295.0
2023-01-23 10:00:00,422.92,426.13,422.92,425.8,2490.0,413.3352,416.4725,413.3352,416.1499,2490.0
2023-01-23 10:30:00,425.41,426.27,425.18,426.26,1253.0,415.7688,416.6093,415.544,416.5995,1253.0
2023-01-23 11:00:00,425.8,427.8,425.8,426.35,3553.0,416.1499,418.1046,416.1499,416.6875,3553.0
2023-01-23 11:30:00,425.92,428.26,425.84,428.26,1648.0,416.2672,418.5542,416.189,418.5542,1648.0
2023-01-23 12:00:00,428.44,428.8,426.07,426.62,1808.0,418.7301,419.082,416.4138,416.9514,1808.0
2023-01-23 12:30:00,426.4,426.53,425.55,426.53,1168.0,416.7364,416.8634,415.9056,416.8634,1168.0
2023-01-23 13:00:00,426.91,426.91,426.52,426.65,1201.0,417.2348,417.2348,416.8536,416.9807,1201.0
2023-01-23 13:30:00,426.69,427.73,426.23,426.67,2609.0,417.0198,418.0362,416.5702,417.0002,2609.0
2023-01-23 14:00:00,426.3,426.3,423.99,423.99,2560.0,416.6386,416.6386,414.381,414.381,2560.0
2023-01-23 14:30:00,423.93,424.19,423.06,423.64,2183.0,414.3223,414.5764,413.472,414.0389,2183.0
2023-01-23 15:00:00,423.7,425.0,423.09,423.5,2149.0,414.0975,415.3681,413.5014,413.9021,2149.0
2023-01-23 15:30:00,423.33,424.84,423.3,424.15,11198.0,413.7359,415.2117,413.7066,414.5373,11198.0
2023-01-24 09:30:00,423.15,423.15,420.76,422.09,733.0,413.56,413.56,411.2242,412.524,733.0
2023-01-24 10:00:00,418.88,420.99,418.17,420.99,1313.0,409.3868,411.449,408.6929,411.449,1313.0
2023-01-24 10:30:00,420.87,423.28,420.8,422.97,1156.0,411.3317,413.6871,411.2633,413.3841,1156.0
2023-01-24 11:00:00,422.34,422.44,421.51,421.51,3814.0,412.7684,412.8661,411.9572,411.9572,3814.0
2023-01-24 11:30:00,421.54,422.02,420.91,421.57,1765.0,411.9865,412.4556,411.3708,412.0158,1765.0
2023-01-24 12:00:00,421.63,421.98,421.39,421.83,2394.0,412.0745,412.4165,411.8399,412.2699,2394.0
2023-01-24 12:30:00,421.52,421.52,420.25,420.88,2693.0,411.9669,411.9669,410.7257,411.3415,2693.0
2023-01-24 13:00:00,420.94,421.07,420.22,420.75,1327.0,411.4001,411.5271,410.6964,411.2144,1327.0
2023-01-24 13:30:00,419.97,420.75,419.8,420.72,2795.0,410.4521,411.2144,410.2859,411.1851,2795.0
2023-01-24 14:00:00,420.48,420.48,419.43,420.28,3779.0,410.9505,410.9505,409.9243,410.7551,3779.0
2023-01-24 14:30:00,420.11,420.11,419.22,419.48,3936.0,410.5889,410.5889,409.7191,409.9732,3936.0
2023-01-24 15:00:00,419.27,419.49,417.87,418.97,6800.0,409.7679,409.983,408.3997,409.4747,6800.0
2023-01-24 15:30:00,419.16,419.85,419.07,419.67,13177.0,409.6604,410.3348,409.5725,410.1589,13177.0
2023-01-25 09:30:00,415.63,417.16,413.6,413.65,1772.0,406.2104,407.7058,404.2264,404.2753,1772.0
2023-01-25 10:00:00,412.21,413.28,412.21,412.56,2183.0,402.8679,403.9137,402.8679,403.21,2183.0
2023-01-25 10:30:00,413.46,413.46,410.03,412.07,2457.0,404.0896,404.0896,400.7374,402.7311,2457.0
2023-01-25 11:00:00,412.25,413.82,412.14,413.0,8179.0,402.907,404.4415,402.7995,403.64,8179.0
2023-01-25 11:30:00,413.56,414.28,412.22,413.85,7185.0,404.1873,404.891,402.8777,404.4708,7185.0
2023-01-25 12:00:00,413.43,413.9,412.79,412.79,2723.0,404.0603,404.5196,403.4348,403.4348,2723.0
2023-01-25 12:30:00,412.81,413.35,412.8,413.35,1704.0,403.4543,403.9821,403.4446,403.9821,1704.0
2023-01-25 13:00:00,413.0,414.59,413.0,414.53,2922.0,403.64,405.194,403.64,405.1354,2922.0
2023-01-25 13:30:00,414.42,414.42,412.53,412.55,5266.0,405.0279,405.0279,403.1807,403.2002,5266.0
2023-01-25 14:00:00,413.12,413.23,411.77,412.5,4739.0,403.7573,403.8648,402.4379,403.1514,4739.0
2023-01-25 14:30:00,412.02,413.43,411.44,413.08,2807.0,402.6823,404.0603,402.1154,403.7182,2807.0
2023-01-25 15:00:00,413.48,413.66,412.63,413.36,7217.0,404.1092,404.2851,403.2784,403.9919,7217.0
2023-01-25 15:30:00,413.69,413.85,411.4,413.83,28414.0,404.3144,404.4708,402.0763,404.4512,28414.0
2023-01-26 09:30:00,416.27,418.99,414.49,417.84,3929.0,406.8359,409.4943,405.0963,408.3703,3929.0
2023-01-26 10:00:00,418.25,420.01,417.94,419.21,1781.0,408.7711,410.4912,408.4681,409.7093,1781.0
2023-01-26 10:30:00,418.1,419.96,418.09,418.37,4106.0,408.6245,410.4423,408.6147,408.8883,4106.0
2023-01-26 11:00:00,418.68,419.04,416.2,416.57,6052.0,409.1913,409.5432,406.7675,407.1291,6052.0
2023-01-26 11:30:00,416.62,416.93,415.6,416.21,4306.0,407.178,407.481,406.1811,406.7773,4306.0
2023-01-26 12:00:00,417.62,418.73,417.32,418.66,962.0,408.1553,409.2402,407.8621,409.1718,962.0
2023-01-26 12:30:00,418.66,419.74,418.65,419.29,2342.0,409.1718,410.2273,409.162,409.7875,2342.0
2023-01-26 13:00:00,419.64,419.75,419.27,419.46,604.0,410.1296,410.2371,409.7679,409.9536,604.0
2023-01-26 13:30:00,419.99,420.69,419.7,419.7,1362.0,410.4716,411.1558,410.1882,410.1882,1362.0
2023-01-26 14:00:00,419.33,420.0,418.76,418.79,3636.0,409.8266,410.4814,409.2695,409.2988,3636.0
2023-01-26 14:30:00,418.97,420.03,418.97,419.42,2216.0,409.4747,410.5107,409.4747,409.9145,2216.0
2023-01-26 15:00:00,419.83,420.11,419.36,419.82,3400.0,410.3152,410.5889,409.8559,410.3055,3400.0
2023-01-26 15:30:00,419.63,420.79,418.97,420.37,16250.0,410.1198,411.2535,409.4747,410.843,16250.0
2023-01-27 09:30:00,418.18,421.97,418.18,420.54,2197.0,408.7026,412.4068,408.7026,411.0092,2197.0
2023-01-27 10:00:00,421.81,422.76,420.0,420.0,3806.0,412.2504,413.1788,410.4814,410.4814,3806.0
2023-01-27 10:30:00,420.0,421.29,419.96,420.84,10561.0,410.4814,411.7422,410.4423,411.3024,10561.0
2023-01-27 11:00:00,420.63,421.22,419.68,420.15,3350.0,411.0971,411.6737,410.1686,410.628,3350.0
2023-01-27 11:30:00,420.44,422.53,420.21,422.53,2787.0,410.9114,412.9541,410.6866,412.9541,2787.0
2023-01-27 12:00:00,422.26,422.68,421.99,422.23,2500.0,412.6902,413.1007,412.4263,412.6609,2500.0
2023-01-27 12:30:00,422.19,422.98,422.19,422.63,2000.0,412.6218,413.3939,412.6218,413.0518,2000.0
2023-01-27 13:00:00,422.45,423.56,422.21,423.45,3212.0,412.8759,413.9607,412.6413,413.8532,3212.0
2023-01-27 13:30:00,424.4,425.15,423.91,425.15,4635.0,414.7817,415.5147,414.3028,415.5147,4635.0
2023-01-27 14:00:00,425.12,426.71,425.11,426.59,2773.0,415.4854,417.0393,415.4756,416.922,2773.0
2023-01-27 14:30:00,426.75,426.99,426.02,426.55,4173.0,417.0784,417.313,416.365,416.883,4173.0
2023-01-27 15:00:00,426.68,427.37,426.14,426.23,3864.0,417.01,417.6844,416.4822,416.5702,3864.0
2023-01-27 15:30:00,426.51,427.12,424.81,425.11,20213.0,416.8439,417.44,415.1824,415.4756,20213.0
2023-01-30 09:30:00,423.38,426.0,421.79,425.0,3057.0,413.7848,416.3454,412.2308,415.3681,3057.0
2023-01-30 10:00:00,425.06,425.76,424.51,424.56,5433.0,415.4267,416.1109,414.8892,414.9381,5433.0
2023-01-30 10:30:00,424.78,425.4,424.15,425.17,11321.0,415.1531,415.759,414.5373,415.5342,11321.0
2023-01-30 11:00:00,425.82,426.39,423.46,424.05,4083.0,416.1695,416.7266,413.863,414.4396,4083.0
2023-01-30 11:30:00,424.22,424.28,421.74,422.5,2246.0,414.6058,414.6644,412.182,412.9247,2246.0
2023-01-30 12:00:00,422.77,422.77,421.24,421.66,950.0,413.1886,413.1886,411.6933,412.1038,950.0
2023-01-30 12:30:00,421.69,421.77,420.12,420.31,2788.0,412.1331,412.2113,410.5987,410.7844,2788.0
2023-01-30 13:00:00,420.21,421.51,419.88,421.21,2228.0,410.6866,411.9572,410.3641,411.664,2228.0
2023-01-30 13:30:00,420.98,421.32,420.51,420.58,900.0,411.4392,411.7715,410.9798,411.0483,900.0
2023-01-30 14:00:00,420.89,421.3,420.56,420.65,2509.0,411.3512,411.7519,411.0287,411.1167,2509.0
2023-01-30 14:30:00,420.81,421.68,420.73,421.64,3108.0,411.273,412.1233,411.1949,412.0842,3108.0
2023-01-30 15:00:00,421.83,422.12,421.62,421.97,2683.0,412.2699,412.5534,412.0647,412.4068,2683.0
2023-01-30 15:30:00,421.73,422.47,420.31,420.87,14499.0,412.1722,412.8954,410.7844,411.3317,14499.0
2023-01-31 09:30:00,422.35,430.26,418.95,428.25,11199.0,412.7781,420.5089,409.4552,418.5444,11199.0
2023-01-31 10:00:00,428.13,428.13,422.83,423.09,6903.0,418.4271,418.4271,413.2473,413.5014,6903.0
2023-01-31 10:30:00,423.84,424.75,420.08,420.08,11960.0,414.2344,415.1237,410.5596,410.5596,11960.0
2023-01-31 11:00:00,420.55,421.33,419.5,419.97,25611.0,411.0189,411.7813,409.9927,410.4521,25611.0
2023-01-31 11:30:00,419.99,420.21,416.09,417.05,35801.0,410.4716,410.6866,406.66,407.5983,35801.0
2023-01-31 12:00:00,416.99,421.74,416.67,421.74,3792.0,407.5396,412.182,407.2269,412.182,3792.0
2023-01-31 12:30:00,421.24,421.74,419.97,420.79,4500.0,411.6933,412.182,410.4521,411.2535,4500.0
2023-01-31 13:00:00,420.66,421.34,420.57,421.01,5551.0,411.1264,411.791,411.0385,411.4685,5551.0
2023-01-31 13:30:00,421.72,423.0,421.61,422.69,2000.0,412.1624,413.4134,412.0549,413.1104,2000.0
2023-01-31 14:00:00,423.21,423.46,421.93,422.34,1942.0,413.6186,413.863,412.3677,412.7684,1942.0
2023-01-31 14:30:00,422.72,422.72,421.99,422.48,1845.0,413.1398,413.1398,412.4263,412.9052,1845.0
2023-01-31 15:00:00,422.46,422.64,421.33,421.53,4052.0,412.8856,413.0616,411.7813,411.9767,4052.0
2023-01-31 15:30:00,421.5,422.95,420.65,422.94,32856.0,411.9474,413.3645,411.1167,413.3548,32856.0
2023-02-01 09:30:00,420.34,423.89,420.34,423.62,5794.0,410.8137,414.2832,410.8137,414.0194,5794.0
2023-02-01 10:00:00,423.63,424.2,417.91,418.65,9717.0,414.0291,414.5862,408.4388,409.162,9717.0
2023-02-01 10:30:00,418.61,419.97,418.51,419.58,3273.0,409.1229,410.4521,409.0252,410.0709,3273.0
2023-02-01 11:00:00,419.54,421.54,419.42,421.43,21347.0,410.0318,411.9865,409.9145,411.879,21347.0
2023-02-01 11:30:00,421.48,423.59,421.48,423.19,11437.0,411.9279,413.99,411.9279,413.5991,11437.0
2023-02-01 12:00:00,423.18,423.8,422.48,422.79,5481.0,413.5893,414.1953,412.9052,413.2082,5481.0
2023-02-01 12:30:00,422.79,423.73,422.44,422.66,4765.0,413.2082,414.1269,412.8661,413.0811,4765.0
2023-02-01 13:00:00,422.24,422.63,421.89,422.12,1967.0,412.6706,413.0518,412.3286,412.5534,1967.0
2023-02-01 13:30:00,422.19,423.11,422.11,422.66,7170.0,412.6218,413.5209,412.5436,413.0811,7170.0
2023-02-01 14:00:00,422.58,423.43,420.87,422.99,7402.0,413.0029,413.8337,411.3317,413.4036,7402.0
2023-02-01 14:30:00,423.21,425.8,421.64,424.59,8317.0,413.6186,416.1499,412.0842,414.9674,8317.0
2023-02-01 15:00:00,424.61,427.62,424.6,427.62,6253.0,414.9869,417.9287,414.9771,417.9287,6253.0
2023-02-01 15:30:00,427.98,430.43,426.49,426.54,12574.0,418.2805,420.675,416.8243,416.8732,12574.0
2023-02-02 09:30:00,427.78,432.5,427.78,430.74,7444.0,418.0851,422.6981,418.0851,420.978,7444.0
2023-02-02 10:00:00,429.77,430.65,428.47,429.39,2611.0,420.03,420.89,418.7594,419.6586,2611.0
2023-02-02 10:30:00,429.74,432.62,429.74,432.32,6159.0,420.0007,422.8154,420.0007,422.5222,6159.0
2023-02-02 11:00:00,431.8,434.26,431.8,433.15,4052.0,422.014,424.4182,422.014,423.3334,4052.0
2023-02-02 11:30:00,433.82,434.12,432.53,433.2,2715.0,423.9882,424.2814,422.7274,423.3822,2715.0
2023-02-02 12:00:00,433.83,434.65,433.08,434.65,1300.0,423.998,424.7994,423.265,424.7994,1300.0
2023-02-02 12:30:00,434.9,435.91,434.65,435.91,1382.0,425.0437,426.0308,424.7994,426.0308,1382.0
2023-02-02 13:00:00,436.06,436.18,434.05,434.21,1615.0,426.1774,426.2947,424.213,424.3694,1615.0
2023-02-02 13:30:00,434.27,436.39,434.14,436.16,2843.0,424.428,426.4999,424.3009,426.2752,2843.0
2023-02-02 14:00:00,436.28,436.54,435.08,436.08,6830.0,426.3924,426.6465,425.2196,426.197,6830.0
2023-02-02 14:30:00,436.23,436.24,432.25,432.25,7645.0,426.3436,426.3533,422.4538,422.4538,7645.0
2023-02-02 15:00:00,432.17,434.19,432.09,433.75,5285.0,422.3756,424.3498,422.2974,423.9198,5285.0
2023-02-02 15:30:00,434.02,434.69,432.89,433.3,21653.0,424.1837,424.8385,423.0793,423.48,21653.0
2023-02-03 09:30:00,426.3,426.75,424.52,425.28,4597.0,416.6386,417.0784,414.899,415.6417,4597.0
2023-02-03 10:00:00,423.32,428.51,422.27,428.5,4169.0,413.7262,418.7985,412.7,418.7888,4169.0
2023-02-03 10:30:00,428.71,429.73,427.84,429.15,3553.0,418.994,419.9909,418.1437,419.424,3553.0
2023-02-03 11:00:00,429.07,430.28,428.42,429.77,5609.0,419.3458,420.5284,418.7106,420.03,5609.0
2023-02-03 11:30:00,430.14,431.94,430.08,430.39,3736.0,420.3916,422.1508,420.333,420.6359,3736.0
2023-02-03 12:00:00,430.33,432.22,430.31,432.07,2480.0,420.5773,422.4245,420.5577,422.2779,2480.0
2023-02-03 12:30:00,431.74,432.32,430.3,430.76,2596.0,421.9553,422.5222,420.548,420.9975,2596.0
2023-02-03 13:00:00,429.44,429.91,427.65,427.89,3704.0,419.7075,420.1668,417.958,418.1926,3704.0
2023-02-03 13:30:00,427.67,427.88,425.98,426.12,6553.0,417.9776,418.1828,416.3259,416.4627,6553.0
2023-02-03 14:00:00,425.85,426.66,425.6,426.63,4021.0,416.1988,416.9905,415.9545,416.9611,4021.0
2023-02-03 14:30:00,426.44,429.29,425.55,427.9,5847.0,416.7754,419.5609,415.9056,418.2024,5847.0
2023-02-03 15:00:00,427.81,427.9,426.9,427.33,8794.0,418.1144,418.2024,417.225,417.6453,8794.0
2023-02-03 15:30:00,427.48,429.04,426.87,427.57,28634.0,417.7919,419.3165,417.1957,417.8798,28634.0
2023-02-06 09:30:00,423.75,426.69,422.38,426.0,2578.0,414.1464,417.0198,412.8075,416.3454,2578.0
2023-02-06 10:00:00,427.26,428.02,426.3,427.43,3170.0,417.5769,418.3196,416.6386,417.743,3170.0
2023-02-06 10:30:00,427.26,429.84,427.26,429.84,3858.0,417.5769,420.0984,417.5769,420.0984,3858.0
2023-02-06 11:00:00,429.81,431.32,429.77,430.23,3542.0,420.0691,421.5448,420.03,420.4796,3542.0
2023-02-06 11:30:00,430.17,430.81,429.54,429.68,1829.0,420.4209,421.0464,419.8052,419.942,1829.0
2023-02-06 12:00:00,429.46,429.58,429.09,429.19,700.0,419.727,419.8443,419.3654,419.4631,700.0
2023-02-06 12:30:00,429.11,430.11,429.11,429.66,2376.0,419.3849,420.3623,419.3849,419.9225,2376.0
2023-02-06 13:00:00,429.46,429.46,427.54,427.54,2589.0,419.727,419.727,417.8505,417.8505,2589.0
2023-02-06 13:30:00,427.74,427.8,426.98,427.28,2344.0,418.046,418.1046,417.3032,417.5964,2344.0
2023-02-06 14:00:00,427.71,429.32,427.7,428.62,5128.0,418.0167,419.5902,418.0069,418.906,5128.0
2023-02-06 14:30:00,428.55,428.65,427.95,428.4,1958.0,418.8376,418.9354,418.2512,418.691,1958.0
2023-02-06 15:00:00,428.63,428.63,425.94,426.01,6164.0,418.9158,418.9158,416.2868,416.3552,6164.0
2023-02-06 15:30:00,425.75,427.66,425.75,426.84,19107.0,416.1011,417.9678,416.1011,417.1664,19107.0
2023-02-07 09:30:00,423.95,428.34,423.95,425.88,6410.0,414.3419,418.6324,414.3419,416.2281,6410.0
2023-02-07 10:00:00,426.44,426.44,424.3,424.54,2738.0,416.7754,416.7754,414.6839,414.9185,2738.0
2023-02-07 10:30:00,425.16,425.4,424.67,425.18,1001.0,415.5245,415.759,415.0456,415.544,1001.0
2023-02-07 11:00:00,425.3,431.2,425.3,430.51,10076.0,415.6613,421.4276,415.6613,420.7532,10076.0
2023-02-07 11:30:00,431.04,432.47,429.82,429.82,5319.0,421.2712,422.6688,420.0788,420.0788,5319.0
2023-02-07 12:00:00,429.8,431.07,429.24,430.24,2877.0,420.0593,421.3005,419.512,420.4893,2877.0
2023-02-07 12:30:00,430.96,436.16,430.96,436.09,4031.0,421.193,426.2752,421.193,426.2067,4031.0
2023-02-07 13:00:00,435.66,436.65,430.76,430.77,2716.0,425.7865,426.7541,420.9975,421.0073,2716.0
2023-02-07 13:30:00,428.6,430.32,428.27,429.73,3075.0,418.8865,420.5675,418.564,419.9909,3075.0
2023-02-07 14:00:00,430.11,432.91,430.11,431.95,2775.0,420.3623,423.0988,420.3623,422.1606,2775.0
2023-02-07 14:30:00,432.19,433.48,432.19,433.36,1521.0,422.3951,423.6559,422.3951,423.5386,1521.0
2023-02-07 15:00:00,433.78,435.13,432.89,435.13,3300.0,423.9491,425.2685,423.0793,425.2685,3300.0
2023-02-07 15:30:00,435.1,435.57,433.69,434.03,11979.0,425.2392,425.6985,423.8611,424.1934,11979.0
2023-02-08 09:30:00,432.23,432.92,431.41,431.64,1727.0,422.4342,423.1086,421.6328,421.8576,1727.0
2023-02-08 10:00:00,431.56,433.75,431.23,432.4,1349.0,421.7794,423.9198,421.4569,422.6004,1349.0
2023-02-08 10:30:00,431.52,432.59,431.5,432.39,1511.0,421.7403,422.7861,421.7208,422.5906,1511.0
2023-02-08 11:00:00,432.19,433.71,431.63,432.05,2938.0,422.3951,423.8807,421.8478,422.2583,2938.0
2023-02-08 11:30:00,432.11,432.11,430.53,432.03,2600.0,422.3169,422.3169,420.7728,422.2388,2600.0
2023-02-08 12:00:00,432.25,432.38,430.75,432.38,2866.0,422.4538,422.5808,420.9878,422.5808,2866.0
2023-02-08 12:30:00,431.24,432.2,431.24,432.11,3539.0,421.4667,422.4049,421.4667,422.3169,3539.0
2023-02-08 13:00:00,432.61,433.87,432.61,433.13,2403.0,422.8056,424.0371,422.8056,423.3138,2403.0
2023-02-08 13:30:00,432.96,432.96,432.3,432.6,1300.0,423.1477,423.1477,422.5026,422.7958,1300.0
2023-02-08 14:00:00,432.63,433.73,431.91,431.92,3595.0,422.8252,423.9002,422.1215,422.1312,3595.0
2023-02-08 14:30:00,432.22,432.59,431.02,432.59,3716.0,422.4245,422.7861,421.2516,422.7861,3716.0
2023-02-08 15:00:00,432.88,432.97,431.35,432.64,3545.0,423.0695,423.1575,421.5742,422.8349,3545.0
2023-02-08 15:30:00,433.02,433.76,431.77,432.09,18051.0,423.2063,423.9295,421.9846,422.2974,18051.0
2023-02-09 09:30:00,434.05,436.37,434.05,435.1,1411.0,424.213,426.4804,424.213,425.2392,1411.0
2023-02-09 10:00:00,434.78,434.89,432.13,432.14,900.0,424.9264,425.0339,422.3365,422.3463,900.0
2023-02-09 10:30:00,430.47,433.77,430.46,433.77,2345.0,420.7141,423.9393,420.7043,423.9393,2345.0
2023-02-09 11:00:00,433.04,433.04,431.47,432.54,2483.0,423.2259,423.2259,421.6914,422.7372,2483.0
2023-02-09 11:30:00,432.67,433.93,432.3,433.83,4127.0,422.8643,424.0957,422.5026,423.998,4127.0
2023-02-09 12:00:00,433.83,433.83,431.88,432.26,1720.0,423.998,423.998,422.0922,422.4635,1720.0
2023-02-09 12:30:00,431.43,431.47,430.18,431.47,4378.0,421.6524,421.6914,420.4307,421.6914,4378.0
2023-02-09 13:00:00,430.35,431.19,430.35,430.94,798.0,420.5968,421.4178,420.5968,421.1735,798.0
2023-02-09 13:30:00,430.49,431.41,429.91,430.93,1974.0,420.7337,421.6328,420.1668,421.1637,1974.0
2023-02-09 14:00:00,430.06,430.19,428.86,428.86,700.0,420.3134,420.4405,419.1406,419.1406,700.0
2023-02-09 14:30:00,429.19,430.91,429.19,430.26,3279.0,419.4631,421.1441,419.4631,420.5089,3279.0
2023-02-09 15:00:00,430.2,430.31,428.79,429.2,2238.0,420.4502,420.5577,419.0722,419.4729,2238.0
2023-02-09 15:30:00,427.97,429.32,427.07,427.46,8212.0,418.2708,419.5902,417.3912,417.7723,8212.0
2023-02-10 09:30:00,424.7,426.84,424.5,426.26,1531.0,415.0749,417.1664,414.8794,416.5995,1531.0
2023-02-10 10:00:00,422.94,426.13,422.94,425.86,5541.0,413.3548,416.4725,413.3548,416.2086,5541.0
2023-02-10 10:30:00,426.51,426.52,424.98,425.62,5028.0,416.8439,416.8536,415.3485,415.974,5028.0
2023-02-10 11:00:00,425.97,427.31,425.39,426.7,2300.0,416.3161,417.6257,415.7492,417.0296,2300.0
2023-02-10 11:30:00,426.45,427.54,426.03,426.08,1920.0,416.7852,417.8505,416.3747,416.4236,1920.0
2023-02-10 12:00:00,425.62,426.07,425.1,425.1,1406.0,415.974,416.4138,415.4658,415.4658,1406.0
2023-02-10 12:30:00,425.66,426.42,425.66,426.13,980.0,416.0131,416.7559,416.0131,416.4725,980.0
2023-02-10 13:00:00,426.43,427.53,426.33,427.53,1533.0,416.7657,417.8407,416.6679,417.8407,1533.0
2023-02-10 13:30:00,427.02,427.1,425.93,426.27,585.0,417.3423,417.4205,416.277,416.6093,585.0
2023-02-10 14:00:00,425.51,427.01,425.39,426.72,5465.0,415.8665,417.3325,415.7492,417.0491,5465.0
2023-02-10 14:30:00,426.31,428.53,426.19,427.36,9030.0,416.6484,418.8181,416.5311,417.6746,9030.0
2023-02-10 15:00:00,427.37,427.76,425.89,426.19,3388.0,417.6844,418.0655,416.2379,416.5311,3388.0
2023-02-10 15:30:00,426.75,428.51,426.75,428.0,8777.0,417.0784,418.7985,417.0784,418.3001,8777.0
2023-02-13 09:30:00,429.16,435.33,429.16,434.58,4778.0,419.4338,425.464,419.4338,424.731,4778.0
2023-02-13 10:00:00,434.4,436.1,432.9,435.59,3417.0,424.555,426.2165,423.089,425.7181,3417.0
2023-02-13 10:30:00,434.9,435.41,433.72,434.82,1568.0,425.0437,425.5422,423.8905,424.9655,1568.0
2023-02-13 11:00:00,434.58,434.58,432.85,433.68,6213.0,424.731,424.731,423.0402,423.8514,6213.0
2023-02-13 11:30:00,433.86,433.86,432.45,432.45,2041.0,424.0273,424.0273,422.6492,422.6492,2041.0
2023-02-13 12:00:00,433.19,434.06,432.68,433.06,1427.0,423.3725,424.2228,422.874,423.2454,1427.0
2023-02-13 12:30:00,433.54,433.6,433.23,433.58,1400.0,423.7145,423.7732,423.4116,423.7536,1400.0
2023-02-13 13:00:00,433.89,434.03,433.32,434.03,1719.0,424.0566,424.1934,423.4995,424.1934,1719.0
2023-02-13 13:30:00,433.74,434.31,433.7,434.31,1000.0,423.91,424.4671,423.8709,424.4671,1000.0
2023-02-13 14:00:00,434.38,434.95,434.0,434.0,3172.0,424.5355,425.0926,424.1641,424.1641,3172.0
2023-02-13 14:30:00,432.92,433.37,432.0,432.62,1978.0,423.1086,423.5484,422.2094,422.8154,1978.0
2023-02-13 15:00:00,432.25,434.4,432.24,434.24,2421.0,422.4538,424.555,422.444,424.3987,2421.0
2023-02-13 15:30:00,434.56,434.69,433.46,434.49,10294.0,424.7114,424.8385,423.6363,424.643,10294.0
2023-02-14 09:30:00,432.25,435.09,431.93,434.31,2344.0,422.4538,425.2294,422.141,424.4671,2344.0
2023-02-14 10:00:00,434.31,437.27,434.3,435.91,2925.0,424.4671,427.36,424.4573,426.0308,2925.0
2023-02-14 10:30:00,436.28,436.28,432.82,433.38,5250.0,426.3924,426.3924,423.0109,423.5582,5250.0
2023-02-14 11:00:00,433.73,434.44,432.31,432.31,1928.0,423.9002,424.5941,422.5124,422.5124,1928.0
2023-02-14 11:30:00,431.21,431.86,430.37,430.85,3238.0,421.4373,422.0726,420.6164,421.0855,3238.0
2023-02-14 12:00:00,431.62,431.62,430.66,431.02,1339.0,421.838,421.838,420.8998,421.2516,1339.0
2023-02-14 12:30:00,430.93,431.22,430.45,431.05,1591.0,421.1637,421.4471,420.6946,421.281,1591.0
2023-02-14 13:00:00,431.33,433.52,431.3,432.37,923.0,421.5546,423.695,421.5253,422.5711,923.0
2023-02-14 13:30:00,432.25,432.38,431.94,432.38,630.0,422.4538,422.5808,422.1508,422.5808,630.0
2023-02-14 14:00:00,432.04,432.18,430.83,430.83,1200.0,422.2485,422.3854,421.066,421.066,1200.0
2023-02-14 14:30:00,431.23,431.91,430.8,431.85,2653.0,421.4569,422.1215,421.0366,422.0628,2653.0
2023-02-14 15:00:00,432.32,433.02,431.33,431.83,6728.0,422.5222,423.2063,421.5546,422.0433,6728.0
2023-02-14 15:30:00,431.75,431.75,429.45,429.82,8757.0,421.9651,421.9651,419.7172,420.0788,8757.0
2023-02-15 09:30:00,427.95,430.0,427.12,428.97,1682.0,418.2512,420.2548,417.44,419.2481,1682.0
2023-02-15 10:00:00,430.3,431.29,429.88,430.95,2624.0,420.548,421.5155,420.1375,421.1832,2624.0
2023-02-15 10:30:00,431.06,432.69,430.83,432.16,4300.0,421.2907,422.8838,421.066,422.3658,4300.0
2023-02-15 11:00:00,432.46,434.86,432.46,434.86,4101.0,422.659,425.0046,422.659,425.0046,4101.0
2023-02-15 11:30:00,434.64,435.8,434.28,434.35,1600.0,424.7896,425.9233,424.4378,424.5062,1600.0
2023-02-15 12:00:00,434.93,435.11,433.53,434.71,3016.0,425.073,425.249,423.7048,424.858,3016.0
2023-02-15 12:30:00,435.0,435.83,434.96,435.3,1706.0,425.1414,425.9526,425.1024,425.4346,1706.0
2023-02-15 13:00:00,435.77,436.66,435.11,436.64,2617.0,425.894,426.7638,425.249,426.7443,2617.0
2023-02-15 13:30:00,436.82,436.93,435.93,436.48,4326.0,426.9202,427.0277,426.0504,426.5879,4326.0
2023-02-15 14:00:00,436.93,437.24,435.5,435.5,4583.0,427.0277,427.3307,425.6301,425.6301,4583.0
2023-02-15 14:30:00,435.4,435.54,434.75,434.75,2396.0,425.5324,425.6692,424.8971,424.8971,2396.0
2023-02-15 15:00:00,434.45,435.38,434.45,435.38,2005.0,424.6039,425.5128,424.6039,425.5128,2005.0
2023-02-15 15:30:00,435.46,435.55,434.27,435.28,9954.0,425.591,425.679,424.428,425.4151,9954.0
2023-02-16 09:30:00,428.19,433.0,428.19,430.04,2163.0,418.4858,423.1868,418.4858,420.2939,2163.0
2023-02-16 10:00:00,432.3,434.07,432.14,434.05,1800.0,422.5026,424.2325,422.3463,424.213,1800.0
2023-02-16 10:30:00,434.08,435.0,433.35,433.97,2400.0,424.2423,425.1414,423.5288,424.1348,2400.0
2023-02-16 11:00:00,432.67,432.67,431.17,431.86,2639.0,422.8643,422.8643,421.3982,422.0726,2639.0
2023-02-16 11:30:00,432.15,432.72,432.03,432.22,800.0,422.356,422.9131,422.2388,422.4245,800.0
2023-02-16 12:00:00,431.97,431.97,430.29,431.69,1381.0,422.1801,422.1801,420.5382,421.9065,1381.0
2023-02-16 12:30:00,431.7,432.68,431.68,432.15,1595.0,421.9162,422.874,421.8967,422.356,1595.0
2023-02-16 13:00:00,431.03,431.03,431.02,431.03,100.0,421.2614,421.2614,421.2516,421.2614,100.0
2023-02-16 13:30:00,431.68,432.22,431.03,431.15,3256.0,421.8967,422.4245,421.2614,421.3787,3256.0
2023-02-16 14:00:00,431.4,431.87,431.12,431.87,1476.0,421.623,422.0824,421.3494,422.0824,1476.0
2023-02-16 14:30:00,432.3,432.58,431.46,431.46,1520.0,422.5026,422.7763,421.6817,421.6817,1520.0
2023-02-16 15:00:00,431.08,431.74,429.64,430.19,6286.0,421.3103,421.9553,419.9029,420.4405,6286.0
2023-02-16 15:30:00,430.33,430.33,427.13,427.14,15172.0,420.5773,420.5773,417.4498,417.4596,15172.0
2023-02-17 09:30:00,425.74,426.7,425.74,426.55,4192.0,416.0913,417.0296,416.0913,416.883,4192.0
2023-02-17 10:00:00,427.15,431.32,427.15,430.66,4200.0,417.4694,421.5448,417.4694,420.8998,4200.0
2023-02-17 10:30:00,429.8,430.8,428.26,429.58,3300.0,420.0593,421.0366,418.5542,419.8443,3300.0
2023-02-17 11:00:00,428.54,429.06,428.25,428.53,1759.0,418.8279,419.3361,418.5444,418.8181,1759.0
2023-02-17 11:30:00,428.53,428.53,426.69,427.16,8287.0,418.8181,418.8181,417.0198,417.4791,8287.0
2023-02-17 12:00:00,427.12,428.34,427.12,428.16,3869.0,417.44,418.6324,417.44,418.4565,3869.0
2023-02-17 12:30:00,427.16,427.63,425.61,426.08,1600.0,417.4791,417.9385,415.9643,416.4236,1600.0
2023-02-17 13:00:00,426.33,428.05,426.33,427.26,5011.0,416.6679,418.349,416.6679,417.5769,5011.0
2023-02-17 13:30:00,427.42,428.25,427.28,427.28,2600.0,417.7332,418.5444,417.5964,417.5964,2600.0
2023-02-17 14:00:00,427.67,429.85,427.67,429.81,5811.0,417.9776,420.1082,417.9776,420.0691,5811.0
2023-02-17 14:30:00,430.16,431.91,430.16,431.91,700.0,420.4111,422.1215,420.4111,422.1215,700.0
2023-02-17 15:00:00,431.83,431.83,430.67,430.8,2235.0,422.0433,422.0433,420.9096,421.0366,2235.0
2023-02-17 15:30:00,430.59,431.44,430.31,431.4,6528.0,420.8314,421.6621,420.5577,421.623,6528.0
2023-02-21 09:30:00,427.23,427.23,422.32,424.33,2563.0,417.5475,417.5475,412.7488,414.7133,2563.0
2023-02-21 10:00:00,424.17,424.17,421.47,421.5,2549.0,414.5569,414.5569,411.9181,411.9474,2549.0
2023-02-21 10:30:00,421.58,422.0,420.58,421.95,2604.0,412.0256,412.4361,411.0483,412.3872,2604.0
2023-02-21 11:00:00,422.48,424.11,421.42,424.05,4505.0,412.9052,414.4983,411.8692,414.4396,4505.0
2023-02-21 11:30:00,423.58,424.05,423.16,423.82,1884.0,413.9803,414.4396,413.5698,414.2148,1884.0
2023-02-21 12:00:00,423.93,423.93,423.09,423.13,1012.0,414.3223,414.3223,413.5014,413.5405,1012.0
2023-02-21 12:30:00,423.39,424.45,423.08,424.25,2909.0,413.7946,414.8305,413.4916,414.6351,2909.0
2023-02-21 13:00:00,423.57,423.73,422.06,422.46,2265.0,413.9705,414.1269,412.4947,412.8856,2265.0
2023-02-21 13:30:00,422.07,422.72,421.9,422.04,3130.0,412.5045,413.1398,412.3383,412.4752,3130.0
2023-02-21 14:00:00,422.21,422.44,421.17,422.44,3223.0,412.6413,412.8661,411.6249,412.8661,3223.0
2023-02-21 14:30:00,422.21,423.92,422.21,423.68,2701.0,412.6413,414.3126,412.6413,414.078,2701.0
2023-02-21 15:00:00,423.68,424.38,423.6,424.11,3201.0,414.078,414.7621,413.9998,414.4983,3201.0
2023-02-21 15:30:00,423.96,424.38,421.73,421.92,8915.0,414.3516,414.7621,412.1722,412.3579,8915.0
2023-02-22 09:30:00,422.99,424.24,422.04,422.04,1495.0,413.4036,414.6253,412.4752,412.4752,1495.0
2023-02-22 10:00:00,421.7,423.77,421.33,423.41,2257.0,412.1429,414.166,411.7813,413.8141,2257.0
2023-02-22 10:30:00,423.66,425.4,422.61,424.9,4072.0,414.0584,415.759,413.0322,415.2703,4072.0
2023-02-22 11:00:00,424.42,424.43,422.48,422.59,1546.0,414.8012,414.811,412.9052,413.0127,1546.0
2023-02-22 11:30:00,423.27,423.27,422.43,422.69,900.0,413.6773,413.6773,412.8563,413.1104,900.0
2023-02-22 12:00:00,423.15,424.0,422.83,423.69,1302.0,413.56,414.3907,413.2473,414.0878,1302.0
2023-02-22 12:30:00,424.14,426.07,424.14,425.19,2919.0,414.5276,416.4138,414.5276,415.5538,2919.0
2023-02-22 13:00:00,425.18,426.19,424.22,426.19,1079.0,415.544,416.5311,414.6058,416.5311,1079.0
2023-02-22 13:30:00,426.25,426.53,424.19,424.36,6359.0,416.5898,416.8634,414.5764,414.7426,6359.0
2023-02-22 14:00:00,424.9,424.9,422.37,422.54,3000.0,415.2703,415.2703,412.7977,412.9638,3000.0
2023-02-22 14:30:00,422.38,422.45,420.42,421.08,2215.0,412.8075,412.8759,410.8919,411.5369,2215.0
2023-02-22 15:00:00,420.94,421.78,420.68,421.56,4524.0,411.4001,412.2211,411.146,412.006,4524.0
2023-02-22 15:30:00,421.05,422.54,419.97,422.49,18920.0,411.5076,412.9638,410.4521,412.915,18920.0
2023-02-23 09:30:00,424.75,426.1,424.46,424.46,1109.0,415.1237,416.4432,414.8403,414.8403,1109.0
2023-02-23 10:00:00,425.24,425.24,424.5,424.6,1309.0,415.6026,415.6026,414.8794,414.9771,1309.0
2023-02-23 10:30:00,425.55,426.67,424.68,425.9,2458.0,415.9056,417.0002,415.0553,416.2477,2458.0
2023-02-23 11:00:00,425.21,425.44,423.57,423.57,3431.0,415.5733,415.7981,413.9705,413.9705,3431.0
2023-02-23 11:30:00,423.04,423.04,421.19,421.19,1609.0,413.4525,413.4525,411.6444,411.6444,1609.0
2023-02-23 12:00:00,421.78,423.2,421.78,422.77,1960.0,412.2211,413.6089,412.2211,413.1886,1960.0
2023-02-23 12:30:00,422.83,423.08,422.47,422.98,1600.0,413.2473,413.4916,412.8954,413.3939,1600.0
2023-02-23 13:00:00,422.82,423.24,422.82,423.24,700.0,413.2375,413.648,413.2375,413.648,700.0
2023-02-23 13:30:00,422.93,423.86,422.92,423.77,1405.0,413.345,414.2539,413.3352,414.166,1405.0
2023-02-23 14:00:00,423.5,426.19,423.49,425.91,1606.0,413.9021,416.5311,413.8923,416.2575,1606.0
2023-02-23 14:30:00,426.05,426.99,425.53,425.68,1400.0,416.3943,417.313,415.8861,416.0327,1400.0
2023-02-23 15:00:00,426.2,427.05,426.2,427.05,1754.0,416.5409,417.3716,416.5409,417.3716,1754.0
2023-02-23 15:30:00,426.83,427.29,425.98,426.6,8224.0,417.1566,417.6062,416.3259,416.9318,8224.0
2023-02-24 09:30:00,422.51,422.51,420.57,420.58,1721.0,412.9345,412.9345,411.0385,411.0483,1721.0
2023-02-24 10:00:00,420.28,421.28,419.28,420.63,6007.0,410.7551,411.7324,409.7777,411.0971,6007.0
2023-02-24 10:30:00,420.33,420.33,417.7,417.79,2901.0,410.8039,410.8039,408.2335,408.3215,2901.0
2023-02-24 11:00:00,418.39,421.42,418.39,421.42,5226.0,408.9079,411.8692,408.9079,411.8692,5226.0
2023-02-24 11:30:00,421.4,421.77,420.8,420.97,1150.0,411.8497,412.2113,411.2633,411.4294,1150.0
2023-02-24 12:00:00,420.59,420.7,419.75,420.32,1912.0,411.058,411.1655,410.2371,410.7941,1912.0
2023-02-24 12:30:00,419.74,419.83,419.56,419.56,400.0,410.2273,410.3152,410.0514,410.0514,400.0
2023-02-24 13:00:00,419.02,420.01,419.02,420.01,500.0,409.5236,410.4912,409.5236,410.4912,500.0
2023-02-24 13:30:00,420.11,421.04,420.11,420.68,1175.0,410.5889,411.4978,410.5889,411.146,1175.0
2023-02-24 14:00:00,420.6,421.51,420.36,421.48,1427.0,411.0678,411.9572,410.8332,411.9279,1427.0
2023-02-24 14:30:00,421.23,422.55,421.1,422.47,5274.0,411.6835,412.9736,411.5565,412.8954,5274.0
2023-02-24 15:00:00,421.78,422.08,421.36,421.74,2332.0,412.2211,412.5143,411.8106,412.182,2332.0
2023-02-24 15:30:00,421.63,421.72,420.63,421.36,12117.0,412.0745,412.1624,411.0971,411.8106,12117.0
2023-02-27 09:30:00,424.6,424.6,421.46,422.28,2037.0,415.8567,415.8567,412.7813,413.5844,2037.0
2023-02-27 10:00:00,422.84,425.19,422.84,424.88,3233.0,414.1329,416.4345,414.1329,416.1309,3233.0
2023-02-27 10:30:00,423.96,423.96,420.81,420.81,1268.0,415.2298,415.2298,412.1447,412.1447,1268.0
2023-02-27 11:00:00,420.71,420.79,419.3,420.28,3295.0,412.0468,412.1251,410.6658,411.6256,3295.0
2023-02-27 11:30:00,420.08,420.24,418.21,418.21,1700.0,411.4297,411.5865,409.5983,409.5983,1700.0
2023-02-27 12:00:00,418.69,419.57,417.7,418.47,5002.0,410.0684,410.9302,409.0988,409.8529,5002.0
2023-02-27 12:30:00,419.37,419.49,418.74,418.86,1642.0,410.7344,410.8519,410.1173,410.2349,1642.0
2023-02-27 13:00:00,418.86,420.43,418.85,419.61,3442.0,410.2349,411.7725,410.2251,410.9694,3442.0
2023-02-27 13:30:00,419.83,419.83,418.75,419.52,1234.0,411.1849,411.1849,410.1271,410.8813,1234.0
2023-02-27 14:00:00,420.07,421.05,419.27,420.01,1805.0,411.42,412.3798,410.6364,411.3612,1805.0
2023-02-27 14:30:00,419.93,420.0,419.4,419.53,2102.0,411.2828,411.3514,410.7637,410.8911,2102.0
2023-02-27 15:00:00,419.37,420.0,417.88,418.73,7945.0,410.7344,411.3514,409.275,410.1075,7945.0
2023-02-27 15:30:00,418.62,420.04,418.29,419.83,14545.0,409.9998,411.3906,409.6766,411.1849,14545.0
2023-02-28 09:30:00,419.42,420.34,417.16,419.75,2028.0,410.7833,411.6844,408.5699,411.1065,2028.0
2023-02-28 10:00:00,419.82,419.82,418.28,418.56,2714.0,411.1751,411.1751,409.6668,409.941,2714.0
2023-02-28 10:30:00,418.98,419.71,418.98,419.71,1000.0,410.3524,411.0674,410.3524,411.0674,1000.0
2023-02-28 11:00:00,420.38,421.15,419.76,420.27,6336.0,411.7236,412.4777,411.1163,411.6158,6336.0
2023-02-28 11:30:00,419.85,420.19,418.63,419.69,1300.0,411.2045,411.5375,410.0096,411.0478,1300.0
2023-02-28 12:00:00,419.56,420.39,419.3,420.1,1413.0,410.9205,411.7334,410.6658,411.4493,1413.0
2023-02-28 12:30:00,420.23,420.23,419.67,420.16,1245.0,411.5767,411.5767,411.0282,411.5081,1245.0
2023-02-28 13:00:00,420.25,420.28,419.43,420.13,2297.0,411.5962,411.6256,410.7931,411.4787,2297.0
2023-02-28 13:30:00,419.8,420.01,419.37,419.41,2350.0,411.1555,411.3612,410.7344,410.7735,2350.0
2023-02-28 14:00:00,419.59,419.59,417.71,418.44,4030.0,410.9498,410.9498,409.1085,409.8235,4030.0
2023-02-28 14:30:00,418.61,418.61,417.24,417.36,3333.0,409.99,409.99,408.6482,408.7658,3333.0
2023-02-28 15:00:00,417.06,417.12,416.33,416.59,3248.0,408.4719,408.5307,407.757,408.0116,3248.0
2023-02-28 15:30:00,416.29,416.31,414.52,414.54,13437.0,407.7178,407.7374,405.9842,406.0038,13437.0
2023-03-01 09:30:00,411.84,414.44,410.92,412.41,7840.0,403.3594,405.9059,402.4584,403.9177,7840.0
2023-03-01 10:00:00,411.37,413.06,411.32,411.88,5285.0,402.8991,404.5543,402.8501,403.3986,5285.0
2023-03-01 10:30:00,411.9,414.0,411.8,413.1,8384.0,403.4182,405.4749,403.3202,404.5935,8384.0
2023-03-01 11:00:00,412.8,412.8,408.98,409.33,6527.0,404.2997,404.2997,400.5583,400.9011,6527.0
2023-03-01 11:30:00,409.94,411.95,409.93,411.29,2412.0,401.4985,403.4672,401.4888,402.8207,2412.0
2023-03-01 12:00:00,410.81,412.04,410.63,411.11,1900.0,402.3506,403.5553,402.1743,402.6445,1900.0
2023-03-01 12:30:00,411.53,411.86,410.93,411.66,2723.0,403.0558,403.379,402.4682,403.1831,2723.0
2023-03-01 13:00:00,410.92,411.15,410.63,410.99,1251.0,402.4584,402.6836,402.1743,402.5269,1251.0
2023-03-01 13:30:00,410.73,411.88,410.67,411.25,2593.0,402.2723,403.3986,402.2135,402.7816,2593.0
2023-03-01 14:00:00,411.29,411.48,410.55,410.55,2759.0,402.8207,403.0068,402.096,402.096,2759.0
2023-03-01 14:30:00,410.42,411.27,409.96,410.89,3223.0,401.9687,402.8012,401.5181,402.429,3223.0
2023-03-01 15:00:00,411.25,412.62,411.04,411.78,3014.0,402.7816,404.1234,402.5759,403.3007,3014.0
2023-03-01 15:30:00,411.86,413.44,411.37,412.77,16765.0,403.379,404.9265,402.8991,404.2703,16765.0
2023-03-02 09:30:00,409.84,411.95,409.84,411.74,1887.0,401.4006,403.4672,401.4006,403.2615,1887.0
2023-03-02 10:00:00,412.44,412.54,411.12,412.33,1558.0,403.9471,404.045,402.6542,403.8393,1558.0
2023-03-02 10:30:00,413.77,413.77,412.72,413.25,800.0,405.2497,405.2497,404.2213,404.7404,800.0
2023-03-02 11:00:00,413.95,414.23,413.3,413.48,2002.0,405.426,405.7002,404.7894,404.9657,2002.0
2023-03-02 11:30:00,413.16,413.79,412.59,412.59,3509.0,404.6522,405.2693,404.094,404.094,3509.0
2023-03-02 12:00:00,412.5,412.93,412.45,412.64,1050.0,404.0058,404.427,403.9569,404.1429,1050.0
2023-03-02 12:30:00,412.19,412.49,411.49,412.49,416.0,403.7022,403.996,403.0166,403.996,416.0
2023-03-02 13:00:00,412.63,413.41,412.37,413.15,1492.0,404.1332,404.8971,403.8785,404.6424,1492.0
2023-03-02 13:30:00,413.64,413.89,413.53,413.79,515.0,405.1224,405.3672,405.0146,405.2693,515.0
2023-03-02 14:00:00,415.95,415.95,414.7,415.19,1612.0,407.3848,407.3848,406.1605,406.6404,1612.0
2023-03-02 14:30:00,415.1,415.48,414.81,415.23,1912.0,406.5523,406.9245,406.2683,406.6796,1912.0
2023-03-02 15:00:00,415.29,415.29,413.8,414.77,1900.0,406.7384,406.7384,405.2791,406.2291,1900.0
2023-03-02 15:30:00,414.82,416.07,414.15,414.85,21862.0,406.2781,407.5023,405.6219,406.3074,21862.0
2023-03-03 09:30:00,416.53,416.53,415.94,415.94,923.0,407.9528,407.9528,407.375,407.375,923.0
2023-03-03 10:00:00,416.78,420.26,416.01,419.41,7207.0,408.1977,411.606,407.4436,410.7735,7207.0
2023-03-03 10:30:00,420.03,420.03,417.32,417.83,3936.0,411.3808,411.3808,408.7266,409.2261,3936.0
2023-03-03 11:00:00,416.56,417.3,416.18,416.85,20006.0,407.9822,408.707,407.6101,408.2663,20006.0
2023-03-03 11:30:00,417.08,417.51,416.47,417.51,1420.0,408.4915,408.9127,407.8941,408.9127,1420.0
2023-03-03 12:00:00,417.78,418.52,417.77,418.25,1100.0,409.1771,409.9019,409.1673,409.6374,1100.0
2023-03-03 12:30:00,418.1,418.42,417.98,418.37,700.0,409.4905,409.8039,409.373,409.755,700.0
2023-03-03 13:00:00,418.97,418.97,418.31,418.31,500.0,410.3426,410.3426,409.6962,409.6962,500.0
2023-03-03 13:30:00,417.98,418.82,417.98,418.82,534.0,409.373,410.1957,409.373,410.1957,534.0
2023-03-03 14:00:00,419.63,419.96,418.95,419.27,1385.0,410.989,411.3122,410.323,410.6364,1385.0
2023-03-03 14:30:00,419.29,420.08,418.95,419.58,3022.0,410.656,411.4297,410.323,410.94,3022.0
2023-03-03 15:00:00,419.75,420.97,419.75,420.04,1605.0,411.1065,412.3014,411.1065,411.3906,1605.0
2023-03-03 15:30:00,420.24,421.53,419.35,421.16,20290.0,411.5865,412.8499,410.7148,412.4875,20290.0
2023-03-06 09:30:00,421.36,424.38,419.3,424.26,1952.0,412.6834,415.6412,410.6658,415.5237,1952.0
2023-03-06 10:00:00,423.17,425.48,422.11,422.76,2950.0,414.4561,416.7185,413.4179,414.0546,2950.0
2023-03-06 10:30:00,421.82,423.0,421.74,422.15,3846.0,413.1339,414.2896,413.0556,413.4571,3846.0
2023-03-06 11:00:00,422.13,423.78,421.9,421.9,3468.0,413.4375,415.0536,413.2123,413.2123,3468.0
2023-03-06 11:30:00,422.15,422.35,420.3,420.98,7077.0,413.4571,413.653,411.6452,412.3112,7077.0
2023-03-06 12:00:00,421.0,421.42,420.4,420.54,3706.0,412.3308,412.7422,411.7432,411.8803,3706.0
2023-03-06 12:30:00,420.44,421.6,419.53,421.57,5727.0,411.7823,412.9184,410.8911,412.8891,5727.0
2023-03-06 13:00:00,421.28,421.28,419.5,419.9,3510.0,412.605,412.605,410.8617,411.2535,3510.0
2023-03-06 13:30:00,419.78,419.78,418.17,418.41,2802.0,411.1359,411.1359,409.5591,409.7941,2802.0
2023-03-06 14:00:00,418.34,418.55,417.57,417.57,1951.0,409.7256,409.9313,408.9714,408.9714,1951.0
2023-03-06 14:30:00,417.6,418.55,417.32,417.33,3828.0,409.0008,409.9313,408.7266,408.7364,3828.0
2023-03-06 15:00:00,417.49,418.13,417.34,417.34,5586.0,408.8931,409.5199,408.7462,408.7462,5586.0
2023-03-06 15:30:00,417.35,418.52,416.92,418.05,34310.0,408.756,409.9019,408.3348,409.4415,34310.0
2023-03-07 09:30:00,419.21,419.21,415.74,418.24,2467.0,410.5777,410.5777,407.1791,409.6276,2467.0
2023-03-07 10:00:00,417.64,417.68,414.65,415.42,1703.0,409.04,409.0792,406.1116,406.8657,1703.0
2023-03-07 10:30:00,416.08,416.08,413.13,413.13,2380.0,407.5121,407.5121,404.6229,404.6229,2380.0
2023-03-07 11:00:00,413.51,413.51,412.03,412.26,2222.0,404.995,404.995,403.5455,403.7708,2222.0
2023-03-07 11:30:00,412.76,414.7,412.39,414.7,5848.0,404.2605,406.1605,403.8981,406.1605,5848.0
2023-03-07 12:00:00,415.07,416.76,414.84,416.76,4560.0,406.5229,408.1781,406.2976,408.1781,4560.0
2023-03-07 12:30:00,415.78,415.78,414.09,414.09,977.0,407.2183,407.2183,405.5631,405.5631,977.0
2023-03-07 13:00:00,412.92,412.92,411.57,411.72,1840.0,404.4172,404.4172,403.095,403.2419,1840.0
2023-03-07 13:30:00,411.19,411.19,409.7,409.82,1557.0,402.7228,402.7228,401.2635,401.381,1557.0
2023-03-07 14:00:00,409.73,410.33,409.41,410.33,2820.0,401.2929,401.8805,400.9795,401.8805,2820.0
2023-03-07 14:30:00,410.36,410.36,408.88,409.07,3144.0,401.9099,401.9099,400.4604,400.6465,3144.0
2023-03-07 15:00:00,409.06,410.27,409.06,409.44,5454.0,400.6367,401.8218,400.6367,401.0088,5454.0
2023-03-07 15:30:00,409.57,411.66,409.25,409.65,28667.0,401.1362,403.1831,400.8228,401.2145,28667.0
2023-03-08 09:30:00,408.73,409.44,408.45,409.08,1141.0,400.3135,401.0088,400.0392,400.6563,1141.0
2023-03-08 10:00:00,407.53,409.86,406.49,409.71,1821.0,399.1382,401.4202,398.1196,401.2733,1821.0
2023-03-08 10:30:00,410.48,410.72,408.74,409.48,1828.0,402.0274,402.2625,400.3233,401.048,1828.0
2023-03-08 11:00:00,408.45,409.87,408.45,409.49,1825.0,400.0392,401.43,400.0392,401.0578,1825.0
2023-03-08 11:30:00,408.95,411.46,408.86,410.69,3249.0,400.5289,402.9872,400.4408,402.2331,3249.0
2023-03-08 12:00:00,410.96,410.96,410.16,410.16,901.0,402.4975,402.4975,401.714,401.714,901.0
2023-03-08 12:30:00,409.96,409.96,409.34,409.34,1285.0,401.5181,401.5181,400.9109,400.9109,1285.0
2023-03-08 13:00:00,409.16,409.16,408.1,408.22,2284.0,400.7346,400.7346,399.6964,399.814,2284.0
2023-03-08 13:30:00,407.68,407.77,407.32,407.32,1425.0,399.2851,399.3732,398.9325,398.9325,1425.0
2023-03-08 14:00:00,407.74,407.77,407.01,407.62,2604.0,399.3438,399.3732,398.6289,399.2263,2604.0
2023-03-08 14:30:00,407.51,407.83,406.96,406.96,2836.0,399.1186,399.432,398.5799,398.5799,2836.0
2023-03-08 15:00:00,406.77,407.98,406.7,407.98,3600.0,398.3938,399.5789,398.3253,399.5789,3600.0
2023-03-08 15:30:00,407.85,409.65,407.59,408.4,19534.0,399.4516,401.2145,399.1969,399.9903,19534.0
2023-03-09 09:30:00,409.06,409.84,408.12,408.88,1405.0,400.6367,401.4006,399.716,400.4604,1405.0
2023-03-09 10:00:00,409.27,409.27,407.49,407.74,2108.0,400.8423,400.8423,399.099,399.3438,2108.0
2023-03-09 10:30:00,408.29,410.49,408.29,410.44,2982.0,399.8825,402.0372,399.8825,401.9883,2982.0
2023-03-09 11:00:00,410.5,410.5,408.72,409.45,3063.0,402.047,402.047,400.3037,401.0186,3063.0
2023-03-09 11:30:00,409.47,410.17,408.19,409.44,2397.0,401.0382,401.7238,399.7846,401.0088,2397.0
2023-03-09 12:00:00,408.94,411.26,408.94,411.26,3241.0,400.5191,402.7914,400.5191,402.7914,3241.0
2023-03-09 12:30:00,411.12,411.51,409.98,410.07,2103.0,402.6542,403.0362,401.5377,401.6259,2103.0
2023-03-09 13:00:00,409.67,409.89,408.55,408.56,2577.0,401.2341,401.4496,400.1372,400.147,2577.0
2023-03-09 13:30:00,408.53,408.58,407.09,408.08,5564.0,400.1176,400.1666,398.7072,399.6768,5564.0
2023-03-09 14:00:00,408.25,408.66,406.58,408.66,5571.0,399.8433,400.2449,398.2077,400.2449,5571.0
2023-03-09 14:30:00,408.38,408.88,407.62,407.68,7547.0,399.9707,400.4604,399.2263,399.2851,7547.0
2023-03-09 15:00:00,407.08,407.08,404.24,406.19,2626.0,398.6974,398.6974,395.9159,397.8258,2626.0
2023-03-09 15:30:00,405.47,408.58,405.11,406.02,47369.0,397.1206,400.1666,396.768,397.6593,47369.0
2023-03-10 09:30:00,405.22,405.22,397.78,397.95,4243.0,396.8757,396.8757,389.5889,389.7554,4243.0
2023-03-10 10:00:00,399.73,399.73,395.33,397.13,22916.0,391.4988,391.4988,387.1894,388.9523,22916.0
2023-03-10 10:30:00,397.34,400.57,396.8,400.57,8670.0,389.158,392.3215,388.6291,392.3215,8670.0
2023-03-10 11:00:00,400.49,402.02,399.33,401.65,12899.0,392.2431,393.7416,391.107,393.3793,12899.0
2023-03-10 11:30:00,402.75,404.07,402.56,403.72,6424.0,394.4566,395.7494,394.2705,395.4066,6424.0
2023-03-10 12:00:00,403.98,404.23,400.56,400.94,4113.0,395.6613,395.9061,392.3117,392.6839,4113.0
2023-03-10 12:30:00,401.2,402.43,398.98,399.18,3302.0,392.9385,394.1432,390.7642,390.9601,3302.0
2023-03-10 13:00:00,398.67,399.36,397.02,397.02,2224.0,390.4606,391.1364,388.8446,388.8446,2224.0
2023-03-10 13:30:00,396.6,396.96,395.25,395.69,2393.0,388.4332,388.7858,387.111,387.542,2393.0
2023-03-10 14:00:00,396.35,398.68,396.31,397.63,2366.0,388.1884,390.4704,388.1492,389.442,2366.0
2023-03-10 14:30:00,397.67,401.42,397.67,400.34,6077.0,389.4812,393.154,389.4812,392.0962,6077.0
2023-03-10 15:00:00,400.21,400.21,398.34,398.99,5190.0,391.9689,391.9689,390.1374,390.774,5190.0
2023-03-10 15:30:00,398.55,398.55,393.67,395.57,30984.0,390.3431,390.3431,385.5636,387.4245,30984.0
2023-03-13 09:30:00,393.19,401.9,392.21,400.82,9375.0,385.0935,393.6241,384.1336,392.5663,9375.0
2023-03-13 10:00:00,401.0,401.0,395.3,396.99,5330.0,392.7426,392.7426,387.16,388.8152,5330.0
2023-03-13 10:30:00,397.22,401.65,397.22,401.62,4296.0,389.0405,393.3793,389.0405,393.3499,4296.0
2023-03-13 11:00:00,401.6,404.16,401.5,403.09,8368.0,393.3303,395.8376,393.2323,394.7896,8368.0
2023-03-13 11:30:00,404.08,404.18,400.5,401.92,8228.0,395.7592,395.8572,392.2529,393.6437,8228.0
2023-03-13 12:00:00,402.37,403.61,398.85,400.66,5766.0,394.0844,395.2989,390.6369,392.4096,5766.0
2023-03-13 12:30:00,400.29,400.85,399.18,399.78,3895.0,392.0473,392.5957,390.9601,391.5478,3895.0
2023-03-13 13:00:00,399.76,401.06,399.18,401.06,5362.0,391.5282,392.8014,390.9601,392.8014,5362.0
2023-03-13 13:30:00,400.97,403.48,400.27,400.78,6725.0,392.7133,395.1716,392.0277,392.5272,6725.0
2023-03-13 14:00:00,402.12,402.55,401.47,402.12,2581.0,393.8396,394.2607,393.203,393.8396,2581.0
2023-03-13 14:30:00,401.69,402.68,400.62,400.62,2375.0,393.4184,394.388,392.3705,392.3705,2375.0
2023-03-13 15:00:00,400.44,400.44,397.21,397.56,2662.0,392.1942,392.1942,389.0307,389.3735,2662.0
2023-03-13 15:30:00,397.88,399.08,397.18,397.48,17615.0,389.6869,390.8622,389.0013,389.2951,17615.0
2023-03-14 09:30:00,404.32,408.62,404.3,405.33,6822.0,395.9943,400.2057,395.9747,396.9835,6822.0
2023-03-14 10:00:00,406.99,410.11,406.98,409.13,3264.0,398.6093,401.665,398.5995,400.7052,3264.0
2023-03-14 10:30:00,408.86,410.26,408.68,409.84,2770.0,400.4408,401.812,400.2645,401.4006,2770.0
2023-03-14 11:00:00,409.4,410.97,408.95,410.65,4804.0,400.9697,402.5073,400.5289,402.1939,4804.0
2023-03-14 11:30:00,410.78,411.45,408.6,408.6,3009.0,402.3212,402.9775,400.1861,400.1861,3009.0
2023-03-14 12:00:00,408.35,408.73,407.27,407.73,1514.0,399.9413,400.3135,398.8835,399.3341,1514.0
2023-03-14 12:30:00,407.68,411.0,407.68,410.36,18082.0,399.2851,402.5367,399.2851,401.9099,18082.0
2023-03-14 13:00:00,410.53,410.54,408.22,409.6,36546.0,402.0764,402.0862,399.814,401.1655,36546.0
2023-03-14 13:30:00,409.6,411.11,408.87,409.22,9060.0,401.1655,402.6445,400.4506,400.7934,9060.0
2023-03-14 14:00:00,409.14,410.06,408.57,410.06,7685.0,400.715,401.6161,400.1568,401.6161,7685.0
2023-03-14 14:30:00,409.96,410.0,407.43,408.33,5114.0,401.5181,401.5573,399.0402,399.9217,5114.0
2023-03-14 15:00:00,408.54,409.47,407.42,407.94,7404.0,400.1274,401.0382,399.0304,399.5397,7404.0
2023-03-14 15:30:00,407.61,410.32,407.54,409.44,28077.0,399.2165,401.8707,399.148,401.0088,28077.0
2023-03-15 09:30:00,402.83,407.35,402.83,405.69,3574.0,394.535,398.9619,394.535,397.3361,3574.0
2023-03-15 10:00:00,405.19,405.2,402.18,402.3,7306.0,396.8464,396.8562,393.8983,394.0159,7306.0
2023-03-15 10:30:00,402.4,402.72,399.06,400.0,11234.0,394.1138,394.4272,390.8426,391.7632,11234.0
2023-03-15 11:00:00,400.8,401.56,399.74,401.09,19370.0,392.5468,393.2911,391.5086,392.8308,19370.0
2023-03-15 11:30:00,401.61,402.8,400.33,400.44,3806.0,393.3401,394.5056,392.0864,392.1942,3806.0
2023-03-15 12:00:00,400.23,401.49,399.11,401.18,11873.0,391.9885,393.2225,390.8916,392.9189,11873.0
2023-03-15 12:30:00,401.36,401.82,399.2,400.12,8383.0,393.0952,393.5458,390.9797,391.8808,8383.0
2023-03-15 13:00:00,399.79,401.96,399.47,401.96,6124.0,391.5576,393.6829,391.2441,393.6829,6124.0
2023-03-15 13:30:00,402.02,402.02,399.86,399.86,4087.0,393.7416,393.7416,391.6261,391.6261,4087.0
2023-03-15 14:00:00,399.71,404.37,399.16,403.43,5009.0,391.4792,396.0432,390.9405,395.1226,5009.0
2023-03-15 14:30:00,403.9,403.9,401.75,403.22,4559.0,395.5829,395.5829,393.4772,394.9169,4559.0
2023-03-15 15:00:00,403.25,404.73,402.68,404.73,6912.0,394.9463,396.3958,394.388,396.3958,6912.0
2023-03-15 15:30:00,404.93,405.5,402.71,404.68,51726.0,396.5917,397.15,394.4174,396.3469,51726.0
2023-03-16 09:30:00,403.65,408.03,403.65,407.94,10374.0,395.3381,399.6279,395.3381,399.5397,10374.0
2023-03-16 10:00:00,407.94,409.37,405.83,409.37,5522.0,399.5397,400.9403,397.4732,400.9403,5522.0
2023-03-16 10:30:00,409.11,412.0,408.95,411.38,5094.0,400.6856,403.5161,400.5289,402.9089,5094.0
2023-03-16 11:00:00,410.9,414.06,410.89,413.4,5432.0,402.4388,405.5337,402.429,404.8873,5432.0
2023-03-16 11:30:00,413.61,413.97,412.84,413.0,4686.0,405.093,405.4456,404.3388,404.4955,4686.0
2023-03-16 12:00:00,412.9,413.04,405.18,409.57,45781.0,404.3976,404.5347,396.8366,401.1362,45781.0
2023-03-16 12:30:00,409.85,410.17,407.08,409.59,18328.0,401.4104,401.7238,398.6974,401.1558,18328.0
2023-03-16 13:00:00,409.72,410.48,408.83,409.28,4953.0,401.2831,402.0274,400.4114,400.8521,4953.0
2023-03-16 13:30:00,408.89,410.22,407.34,407.85,47548.0,400.4702,401.7728,398.9521,399.4516,47548.0
2023-03-16 14:00:00,407.89,408.03,401.78,403.11,51304.0,399.4908,399.6279,393.5066,394.8092,51304.0
2023-03-16 14:30:00,402.55,404.19,401.18,404.19,5807.0,394.2607,395.867,392.9189,395.867,5807.0
2023-03-16 15:00:00,404.34,405.1,403.84,404.43,8263.0,396.0139,396.7582,395.5242,396.102,8263.0
2023-03-16 15:30:00,404.41,406.13,403.62,405.26,39357.0,396.0824,397.767,395.3087,396.9149,39357.0
2023-03-17 09:30:00,404.93,411.54,403.86,407.45,38954.0,396.5917,403.0656,395.5437,399.0598,38954.0
2023-03-17 10:00:00,407.69,409.7,405.34,405.38,10170.0,399.2949,401.2635,396.9933,397.0324,10170.0
2023-03-17 10:30:00,405.29,406.25,403.78,404.23,6922.0,396.9443,397.8845,395.4654,395.9061,6922.0
2023-03-17 11:00:00,404.68,405.86,403.6,405.24,6363.0,396.3469,397.5026,395.2891,396.8953,6363.0
2023-03-17 11:30:00,405.21,405.56,402.75,403.58,5463.0,396.8659,397.2087,394.4566,395.2695,5463.0
2023-03-17 12:00:00,403.92,406.96,403.92,406.16,3457.0,395.6025,398.5799,395.6025,397.7964,3457.0
2023-03-17 12:30:00,406.48,406.75,404.97,405.67,3119.0,398.1098,398.3742,396.6309,397.3165,3119.0
2023-03-17 13:00:00,405.55,405.92,404.93,405.42,6500.0,397.1989,397.5613,396.5917,397.0716,6500.0
2023-03-17 13:30:00,405.58,406.64,404.64,406.41,5506.0,397.2283,398.2665,396.3077,398.0412,5506.0
2023-03-17 14:00:00,406.89,407.03,403.02,403.08,5756.0,398.5114,398.6485,394.721,394.7798,5756.0
2023-03-17 14:30:00,403.25,406.83,403.25,406.76,15599.0,394.9463,398.4526,394.9463,398.384,15599.0
2023-03-17 15:00:00,406.76,409.39,406.11,409.36,11246.0,398.384,400.9599,397.7474,400.9305,11246.0
2023-03-17 15:30:00,409.3,409.79,405.88,406.0,45717.0,400.8717,401.3516,397.5222,397.6397,45717.0
2023-03-20 09:30:00,407.41,409.98,405.6,408.11,5008.0,399.0206,401.5377,397.2479,399.7062,5008.0
2023-03-20 10:00:00,408.95,409.44,407.56,408.5,13814.0,400.5289,401.0088,399.1676,400.0882,13814.0
2023-03-20 10:30:00,408.9,411.32,407.85,411.32,3852.0,400.48,402.8501,399.4516,402.8501,3852.0
2023-03-20 11:00:00,411.18,412.0,410.02,412.0,13113.0,402.713,403.5161,401.5769,403.5161,13113.0
2023-03-20 11:30:00,411.97,412.02,411.0,411.11,5390.0,403.4867,403.5357,402.5367,402.6445,5390.0
2023-03-20 12:00:00,411.0,411.25,409.78,410.27,10080.0,402.5367,402.7816,401.3418,401.8218,10080.0
2023-03-20 12:30:00,410.55,412.0,410.0,411.42,3338.0,402.096,403.5161,401.5573,402.9481,3338.0
2023-03-20 13:00:00,411.25,412.26,411.25,411.64,2447.0,402.7816,403.7708,402.7816,403.1635,2447.0
2023-03-20 13:30:00,411.44,411.44,409.74,409.92,7225.0,402.9677,402.9677,401.3027,401.479,7225.0
2023-03-20 14:00:00,409.7,409.7,408.66,409.09,4637.0,401.2635,401.2635,400.2449,400.6661,4637.0
2023-03-20 14:30:00,409.11,409.36,408.41,408.74,8414.0,400.6856,400.9305,400.0001,400.3233,8414.0
2023-03-20 15:00:00,408.37,410.32,408.37,410.1,6628.0,399.9609,401.8707,399.9609,401.6553,6628.0
2023-03-20 15:30:00,409.81,412.55,409.76,411.54,26513.0,401.3712,404.0548,401.3223,403.0656,26513.0
2023-03-21 09:30:00,415.28,415.88,413.43,413.49,4592.0,406.7286,407.3162,404.9167,404.9754,4592.0
2023-03-21 10:00:00,413.98,414.1,412.8,414.1,5667.0,405.4554,405.5729,404.2997,405.5729,5667.0
2023-03-21 10:30:00,414.2,414.54,413.57,413.69,4130.0,405.6708,406.0038,405.0538,405.1713,4130.0
2023-03-21 11:00:00,413.7,415.1,413.7,414.98,2882.0,405.1811,406.5523,405.1811,406.4348,2882.0
2023-03-21 11:30:00,415.31,416.34,415.22,416.31,4659.0,406.758,407.7668,406.6698,407.7374,4659.0
2023-03-21 12:00:00,416.19,417.06,415.53,415.62,2378.0,407.6198,408.4719,406.9734,407.0616,2378.0
2023-03-21 12:30:00,416.06,416.26,415.47,415.6,2009.0,407.4925,407.6884,406.9147,407.042,2009.0
2023-03-21 13:00:00,415.58,416.32,415.58,416.15,2932.0,407.0224,407.7472,407.0224,407.5807,2932.0
2023-03-21 13:30:00,416.15,416.66,414.75,414.92,1700.0,407.5807,408.0802,406.2095,406.376,1700.0
2023-03-21 14:00:00,415.15,415.56,414.63,415.12,4847.0,406.6013,407.0028,406.092,406.5719,4847.0
2023-03-21 14:30:00,415.74,417.27,415.74,417.27,3047.0,407.1791,408.6776,407.1791,408.6776,3047.0
2023-03-21 15:00:00,417.84,419.53,417.84,418.76,6063.0,409.2359,410.8911,409.2359,410.1369,6063.0
2023-03-21 15:30:00,418.73,420.18,418.29,419.21,27428.0,410.1075,411.5277,409.6766,410.5777,27428.0
2023-03-22 09:30:00,419.99,423.48,417.58,418.24,17438.0,411.3416,414.7597,408.9812,409.6276,17438.0
2023-03-22 10:00:00,418.38,422.58,418.04,422.58,7419.0,409.7648,413.8783,409.4318,413.8783,7419.0
2023-03-22 10:30:00,422.01,423.56,421.73,422.65,14284.0,413.32,414.8381,413.0458,413.9468,14284.0
2023-03-22 11:00:00,422.78,423.14,421.82,422.3,8603.0,414.0741,414.4267,413.1339,413.604,8603.0
2023-03-22 11:30:00,422.38,422.6,421.04,422.27,12850.0,413.6824,413.8979,412.37,413.5746,12850.0
2023-03-22 12:00:00,422.4,423.08,421.81,422.98,6036.0,413.702,414.368,413.1241,414.27,6036.0
2023-03-22 12:30:00,423.07,423.07,422.2,422.36,5501.0,414.3582,414.3582,413.5061,413.6628,5501.0
2023-03-22 13:00:00,422.54,422.58,421.57,421.93,6439.0,413.8391,413.8783,412.8891,413.2416,6439.0
2023-03-22 13:30:00,422.11,424.39,421.99,424.11,10116.0,413.4179,415.651,413.3004,415.3768,10116.0
2023-03-22 14:00:00,423.52,426.88,422.05,422.99,13909.0,414.7989,418.0897,413.3592,414.2798,13909.0
2023-03-22 14:30:00,422.77,425.99,422.01,422.57,12961.0,414.0644,417.218,413.32,413.8685,12961.0
2023-03-22 15:00:00,421.99,422.88,418.93,422.29,10441.0,413.3004,414.1721,410.3034,413.5942,10441.0
2023-03-22 15:30:00,422.62,422.62,415.63,415.9,46659.0,413.9174,413.9174,407.0714,407.3358,46659.0
2023-03-23 09:30:00,390.0,398.95,377.89,393.63,107640.0,381.9691,390.7349,370.1085,385.5244,107640.0
2023-03-23 10:00:00,393.63,399.6,391.36,395.04,46782.0,385.5244,391.3715,383.3011,386.9054,46782.0
2023-03-23 10:30:00,394.98,395.82,390.31,394.97,36194.0,386.8466,387.6693,382.2728,386.8368,36194.0
2023-03-23 11:00:00,395.47,398.12,393.75,396.89,45862.0,387.3265,389.9219,385.6419,388.7173,45862.0
2023-03-23 11:30:00,397.18,400.9,396.85,399.35,62872.0,389.0013,392.6447,388.6781,391.1266,62872.0
2023-03-23 12:00:00,399.3,403.0,395.05,395.69,80121.0,391.0776,394.7015,386.9152,387.542,80121.0
2023-03-23 12:30:00,395.72,397.38,390.65,390.65,28913.0,387.5714,389.1972,382.6058,382.6058,28913.0
2023-03-23 13:00:00,390.59,392.03,389.07,389.68,16871.0,382.547,383.9573,381.0583,381.6557,16871.0
2023-03-23 13:30:00,388.83,391.55,388.83,391.1,13593.0,380.8232,383.4872,380.8232,383.0465,13593.0
2023-03-23 14:00:00,391.7,392.14,390.74,390.91,14965.0,383.6341,384.0651,382.6939,382.8604,14965.0
2023-03-23 14:30:00,391.26,392.18,387.71,389.56,36617.0,383.2032,384.1043,379.7263,381.5382,36617.0
2023-03-23 15:00:00,389.56,391.58,387.32,388.28,27674.0,381.5382,383.5166,379.3443,380.2846,27674.0
2023-03-23 15:30:00,387.77,395.09,387.77,393.17,75380.0,379.7851,386.9543,379.7851,385.0739,75380.0
2023-03-24 09:30:00,390.34,390.34,381.92,383.92,21174.0,382.3021,382.3021,374.0555,376.0143,21174.0
2023-03-24 10:00:00,383.94,386.59,383.48,386.59,22398.0,376.0339,378.6294,375.5834,378.6294,22398.0
2023-03-24 10:30:00,386.35,387.2,384.32,386.87,11786.0,378.3943,379.2268,376.4061,378.9036,11786.0
2023-03-24 11:00:00,387.36,387.48,384.55,385.78,11486.0,379.3835,379.501,376.6314,377.836,11486.0
2023-03-24 11:30:00,385.87,388.06,384.46,387.99,37751.0,377.9242,380.0691,376.5432,380.0005,37751.0
2023-03-24 12:00:00,388.17,393.32,387.9,391.71,54088.0,380.1768,385.2208,379.9124,383.6439,54088.0
2023-03-24 12:30:00,392.0,395.2,391.85,395.02,9014.0,383.928,387.0621,383.7811,386.8858,9014.0
2023-03-24 13:00:00,395.09,397.34,394.42,397.06,8176.0,386.9543,389.158,386.2981,388.8838,8176.0
2023-03-24 13:30:00,397.48,397.79,394.76,395.58,10177.0,389.2951,389.5987,386.6311,387.4342,10177.0
2023-03-24 14:00:00,395.62,396.86,394.89,396.83,8996.0,387.4734,388.6879,386.7585,388.6585,8996.0
2023-03-24 14:30:00,396.88,397.53,396.46,396.75,7942.0,388.7075,389.3441,388.2961,388.5802,7942.0
2023-03-24 15:00:00,396.42,399.01,396.23,398.96,8475.0,388.2569,390.7936,388.0709,390.7446,8475.0
2023-03-24 15:30:00,399.09,399.95,397.56,398.86,49810.0,390.872,391.7143,389.3735,390.6467,49810.0
2023-03-27 09:30:00,399.5,406.5,399.5,402.29,10485.0,391.2735,398.1294,391.2735,394.0061,10485.0
2023-03-27 10:00:00,402.29,403.41,400.68,402.17,11887.0,394.0061,395.103,392.4292,393.8885,11887.0
2023-03-27 10:30:00,401.98,402.28,401.35,401.53,5387.0,393.7025,393.9963,393.0854,393.2617,5387.0
2023-03-27 11:00:00,401.06,401.51,399.2,400.15,3626.0,392.8014,393.2421,390.9797,391.9101,3626.0
2023-03-27 11:30:00,400.55,400.55,399.1,399.11,1700.0,392.3019,392.3019,390.8818,390.8916,1700.0
2023-03-27 12:00:00,399.27,400.25,399.03,400.11,4296.0,391.0483,392.0081,390.8132,391.871,4296.0
2023-03-27 12:30:00,399.79,399.79,398.1,398.95,1796.0,391.5576,391.5576,389.9024,390.7349,1796.0
2023-03-27 13:00:00,398.49,399.15,398.1,398.39,2526.0,390.2843,390.9307,389.9024,390.1864,2526.0
2023-03-27 13:30:00,399.31,399.33,398.36,398.37,3150.0,391.0874,391.107,390.157,390.1668,3150.0
2023-03-27 14:00:00,398.19,398.19,397.14,397.73,2733.0,389.9905,389.9905,388.9621,389.54,2733.0
2023-03-27 14:30:00,397.74,398.0,397.0,398.0,3737.0,389.5498,389.8044,388.825,389.8044,3737.0
2023-03-27 15:00:00,398.23,398.58,397.22,397.73,4360.0,390.0297,390.3725,389.0405,389.54,4360.0
2023-03-27 15:30:00,397.77,397.77,393.96,394.03,31805.0,389.5792,389.5792,385.8476,385.9162,31805.0
2023-03-28 09:30:00,398.65,400.45,395.9,400.02,28227.0,390.441,392.204,387.7477,391.7828,28227.0
2023-03-28 10:00:00,398.76,401.04,398.76,399.71,10258.0,390.5488,392.7818,390.5488,391.4792,10258.0
2023-03-28 10:30:00,399.22,399.23,397.75,398.54,10409.0,390.9993,391.0091,389.5596,390.3333,10409.0
2023-03-28 11:00:00,398.46,399.94,397.83,399.53,11649.0,390.2549,391.7045,389.6379,391.3029,11649.0
2023-03-28 11:30:00,399.41,400.13,398.73,399.17,12455.0,391.1854,391.8906,390.5194,390.9503,12455.0
2023-03-28 12:00:00,399.06,401.35,399.05,400.21,5836.0,390.8426,393.0854,390.8328,391.9689,5836.0
2023-03-28 12:30:00,399.84,399.92,398.68,398.89,5370.0,391.6065,391.6849,390.4704,390.6761,5370.0
2023-03-28 13:00:00,398.91,398.91,398.01,398.58,3203.0,390.6957,390.6957,389.8142,390.3725,3203.0
2023-03-28 13:30:00,398.73,398.73,397.19,397.19,2770.0,390.5194,390.5194,389.0111,389.0111,2770.0
2023-03-28 14:00:00,397.73,397.81,396.91,396.92,1892.0,389.54,389.6183,388.7369,388.7467,1892.0
2023-03-28 14:30:00,397.05,397.96,396.83,397.81,6059.0,388.874,389.7652,388.6585,389.6183,6059.0
2023-03-28 15:00:00,398.17,398.78,397.94,398.46,6271.0,389.9709,390.5684,389.7456,390.2549,6271.0
2023-03-28 15:30:00,398.43,401.63,398.42,401.53,35366.0,390.2256,393.3597,390.2158,393.2617,35366.0
2023-03-29 09:30:00,401.43,402.54,396.25,400.92,10115.0,393.1638,394.2509,388.0905,392.6643,10115.0
2023-03-29 10:00:00,401.7,402.01,399.78,401.56,15359.0,393.4282,393.7318,391.5478,393.2911,15359.0
2023-03-29 10:30:00,401.28,401.52,400.61,400.72,6355.0,393.0169,393.2519,392.3607,392.4684,6355.0
2023-03-29 11:00:00,400.76,402.13,400.57,401.83,4102.0,392.5076,393.8494,392.3215,393.5555,4102.0
2023-03-29 11:30:00,401.82,402.74,401.63,402.74,4267.0,393.5458,394.4468,393.3597,394.4468,4267.0
2023-03-29 12:00:00,403.11,403.54,402.69,403.31,3107.0,394.8092,395.2303,394.3978,395.0051,3107.0
2023-03-29 12:30:00,403.24,404.38,403.1,403.5,3774.0,394.9365,396.053,394.7994,395.1912,3774.0
2023-03-29 13:00:00,403.97,405.3,403.96,405.3,2250.0,395.6515,396.9541,395.6417,396.9541,2250.0
2023-03-29 13:30:00,405.1,406.0,404.79,405.68,6504.0,396.7582,397.6397,396.4546,397.3263,6504.0
2023-03-29 14:00:00,405.8,405.86,404.74,405.62,9470.0,397.4438,397.5026,396.4056,397.2675,9470.0
2023-03-29 14:30:00,405.65,406.75,405.62,406.55,6645.0,397.2969,398.3742,397.2675,398.1784,6645.0
2023-03-29 15:00:00,406.43,406.43,404.95,405.77,12269.0,398.0608,398.0608,396.6113,397.4144,12269.0
2023-03-29 15:30:00,405.67,407.88,405.54,407.86,25914.0,397.3165,399.481,397.1892,399.4614,25914.0
2023-03-30 09:30:00,408.0,413.31,405.11,411.78,12712.0,399.5985,404.7992,396.768,403.3007,12712.0
2023-03-30 10:00:00,411.95,412.34,409.86,412.07,10080.0,403.4672,403.8491,401.4202,403.5847,10080.0
2023-03-30 10:30:00,411.5,411.95,410.85,411.83,6859.0,403.0264,403.4672,402.3898,403.3496,6859.0
2023-03-30 11:00:00,411.1,412.98,411.07,412.31,8469.0,402.6347,404.4759,402.6053,403.8197,8469.0
2023-03-30 11:30:00,412.18,412.18,411.19,411.38,8153.0,403.6924,403.6924,402.7228,402.9089,8153.0
2023-03-30 12:00:00,411.03,411.58,410.98,411.46,9250.0,402.5661,403.1048,402.5171,402.9872,9250.0
2023-03-30 12:30:00,411.46,411.47,409.32,409.68,8652.0,402.9872,402.997,400.8913,401.2439,8652.0
2023-03-30 13:00:00,409.98,410.88,409.98,410.88,3411.0,401.5377,402.4192,401.5377,402.4192,3411.0
2023-03-30 13:30:00,410.42,411.14,409.97,410.94,6754.0,401.9687,402.6738,401.5279,402.478,6754.0
2023-03-30 14:00:00,410.61,411.24,410.61,410.96,3534.0,402.1548,402.7718,402.1548,402.4975,3534.0
2023-03-30 14:30:00,411.38,411.92,410.97,411.92,3705.0,402.9089,403.4378,402.5073,403.4378,3705.0
2023-03-30 15:00:00,411.93,412.4,411.11,411.98,6463.0,403.4476,403.9079,402.6445,403.4965,6463.0
2023-03-30 15:30:00,411.93,412.26,410.66,410.68,36953.0,403.4476,403.7708,402.2037,402.2233,36953.0
2023-03-31 09:30:00,413.23,414.2,410.7,413.51,8363.0,404.7208,405.6708,402.2429,404.995,8363.0
2023-03-31 10:00:00,413.95,414.39,412.03,412.92,5415.0,405.426,405.8569,403.5455,404.4172,5415.0
2023-03-31 10:30:00,413.41,413.81,412.88,413.5,3093.0,404.8971,405.2889,404.378,404.9852,3093.0
2023-03-31 11:00:00,413.46,414.53,413.46,413.85,3405.0,404.9461,405.994,404.9461,405.328,3405.0
2023-03-31 11:30:00,413.72,413.83,412.42,413.16,1705.0,405.2007,405.3084,403.9275,404.6522,1705.0
2023-03-31 12:00:00,412.42,412.59,412.02,412.21,2377.0,403.9275,404.094,403.5357,403.7218,2377.0
2023-03-31 12:30:00,411.85,412.29,411.19,412.29,4047.0,403.3692,403.8002,402.7228,403.8002,4047.0
2023-03-31 13:00:00,412.07,412.37,411.66,411.66,1340.0,403.5847,403.8785,403.1831,403.1831,1340.0
2023-03-31 13:30:00,411.6,412.52,411.06,412.52,3633.0,403.1244,404.0254,402.5955,404.0254,3633.0
2023-03-31 14:00:00,412.64,412.8,412.1,412.36,2336.0,404.1429,404.2997,403.6141,403.8687,2336.0
2023-03-31 14:30:00,412.09,412.33,411.66,411.93,4634.0,403.6043,403.8393,403.1831,403.4476,4634.0
2023-03-31 15:00:00,411.84,414.48,411.83,414.29,3745.0,403.3594,405.9451,403.3496,405.759,3745.0
2023-03-31 15:30:00,414.17,415.21,412.65,414.84,28751.0,405.6414,406.66,404.1527,406.2976,28751.0
2023-04-03 09:30:00,412.74,414.54,412.74,414.48,2314.0,404.2409,406.0038,404.2409,405.9451,2314.0
2023-04-03 10:00:00,415.78,417.69,414.6,417.45,7535.0,407.2183,409.089,406.0626,408.8539,7535.0
2023-04-03 10:30:00,417.37,417.37,413.4,414.63,6552.0,408.7755,408.7755,404.8873,406.092,6552.0
2023-04-03 11:00:00,414.57,416.26,414.46,416.25,3507.0,406.0332,407.6884,405.9255,407.6786,3507.0
2023-04-03 11:30:00,416.38,417.69,416.37,417.67,5922.0,407.8059,409.089,407.7961,409.0694,5922.0
2023-04-03 12:00:00,417.73,419.9,417.72,418.69,6120.0,409.1281,411.2535,409.1183,410.0684,6120.0
2023-04-03 12:30:00,418.4,418.41,417.19,417.37,2777.0,409.7843,409.7941,408.5993,408.7755,2777.0
2023-04-03 13:00:00,417.55,418.08,416.93,417.17,5375.0,408.9518,409.4709,408.3446,408.5797,5375.0
2023-04-03 13:30:00,416.95,417.27,416.25,416.88,3629.0,408.3642,408.6776,407.6786,408.2956,3629.0
2023-04-03 14:00:00,416.77,416.93,415.42,416.59,4315.0,408.1879,408.3446,406.8657,408.0116,4315.0
2023-04-03 14:30:00,416.16,416.81,416.15,416.73,3414.0,407.5905,408.2271,407.5807,408.1487,3414.0
2023-04-03 15:00:00,416.93,417.34,416.17,416.92,4531.0,408.3446,408.7462,407.6003,408.3348,4531.0
2023-04-03 15:30:00,417.1,417.15,414.96,416.06,38400.0,408.5111,408.5601,406.4152,407.4925,38400.0
2023-04-04 09:30:00,417.17,418.97,415.88,418.77,2180.0,408.5797,410.3426,407.3162,410.1467,2180.0
2023-04-04 10:00:00,419.5,420.65,418.07,418.7,11363.0,410.8617,411.988,409.4611,410.0782,11363.0
2023-04-04 10:30:00,418.35,420.03,416.98,416.98,14209.0,409.7354,411.3808,408.3936,408.3936,14209.0
2023-04-04 11:00:00,416.64,416.7,415.1,415.8,5623.0,408.0606,408.1193,406.5523,407.2379,5623.0
2023-04-04 11:30:00,415.8,416.48,414.47,414.47,4966.0,407.2379,407.9039,405.9353,405.9353,4966.0
2023-04-04 12:00:00,414.23,414.58,412.46,413.89,5691.0,405.7002,406.043,403.9667,405.3672,5691.0
2023-04-04 12:30:00,414.23,414.81,414.07,414.52,1143.0,405.7002,406.2683,405.5435,405.9842,1143.0
2023-04-04 13:00:00,414.46,415.26,414.09,415.11,2523.0,405.9255,406.709,405.5631,406.5621,2523.0
2023-04-04 13:30:00,414.99,415.22,413.83,413.98,2929.0,406.4446,406.6698,405.3084,405.4554,2929.0
2023-04-04 14:00:00,413.26,413.76,412.37,412.37,3409.0,404.7502,405.2399,403.8785,403.8785,3409.0
2023-04-04 14:30:00,412.18,412.64,411.19,411.48,8479.0,403.6924,404.1429,402.7228,403.0068,8479.0
2023-04-04 15:00:00,410.6,410.89,409.24,409.24,11523.0,402.145,402.429,400.813,400.813,11523.0
2023-04-04 15:30:00,409.15,410.51,409.1,409.92,43131.0,400.7248,402.0568,400.6758,401.479,43131.0
2023-04-05 09:30:00,409.91,412.81,408.78,412.08,13353.0,401.4692,404.3094,400.3624,403.5945,13353.0
2023-04-05 10:00:00,411.66,411.8,409.96,410.19,7116.0,403.1831,403.3202,401.5181,401.7434,7116.0
2023-04-05 10:30:00,410.0,410.39,407.08,407.12,3903.0,401.5573,401.9393,398.6974,398.7366,3903.0
2023-04-05 11:00:00,407.11,407.2,405.21,405.21,4811.0,398.7268,398.815,396.8659,396.8659,4811.0
2023-04-05 11:30:00,406.09,406.76,405.56,406.0,4999.0,397.7278,398.384,397.2087,397.6397,4999.0
2023-04-05 12:00:00,405.86,406.01,404.6,404.65,4093.0,397.5026,397.6495,396.2685,396.3175,4093.0
2023-04-05 12:30:00,404.59,404.59,403.11,403.11,6396.0,396.2587,396.2587,394.8092,394.8092,6396.0
2023-04-05 13:00:00,403.1,404.36,403.03,403.24,8149.0,394.7994,396.0334,394.7308,394.9365,8149.0
2023-04-05 13:30:00,403.24,403.24,401.92,402.74,5037.0,394.9365,394.9365,393.6437,394.4468,5037.0
2023-04-05 14:00:00,403.52,404.21,403.12,403.22,4396.0,395.2107,395.8865,394.819,394.9169,4396.0
2023-04-05 14:30:00,403.02,403.07,401.85,401.87,4106.0,394.721,394.77,393.5751,393.5947,4106.0
2023-04-05 15:00:00,401.68,402.34,401.27,401.73,11915.0,393.4086,394.055,393.0071,393.4576,11915.0
2023-04-05 15:30:00,401.73,402.26,399.89,402.04,76274.0,393.4576,393.9767,391.6555,393.7612,76274.0
2023-04-06 09:30:00,400.6,400.65,399.74,400.5,2115.0,392.3509,392.3998,391.5086,392.2529,2115.0
2023-04-06 10:00:00,401.09,403.71,401.03,403.71,8382.0,392.8308,395.3968,392.772,395.3968,8382.0
2023-04-06 10:30:00,404.15,404.46,403.15,404.46,2337.0,395.8278,396.1314,394.8484,396.1314,2337.0
2023-04-06 11:00:00,404.71,404.88,403.54,403.99,1710.0,396.3762,396.5427,395.2303,395.6711,1710.0
2023-04-06 11:30:00,404.44,404.44,403.48,403.88,1484.0,396.1118,396.1118,395.1716,395.5633,1484.0
2023-04-06 12:00:00,404.1,404.81,403.83,404.49,1061.0,395.7788,396.4742,395.5144,396.1608,1061.0
2023-04-06 12:30:00,404.95,405.39,404.74,405.0,1465.0,396.6113,397.0422,396.4056,396.6603,1465.0
2023-04-06 13:00:00,405.27,405.66,405.08,405.44,1830.0,396.9247,397.3067,396.7386,397.0912,1830.0
2023-04-06 13:30:00,405.48,405.54,404.5,404.5,1310.0,397.1304,397.1892,396.1706,396.1706,1310.0
2023-04-06 14:00:00,404.52,404.61,404.07,404.46,2320.0,396.1902,396.2783,395.7494,396.1314,2320.0
2023-04-06 14:30:00,404.73,404.74,404.13,404.43,2762.0,396.3958,396.4056,395.8082,396.102,2762.0
2023-04-06 15:00:00,404.59,404.6,403.71,403.88,3310.0,396.2587,396.2685,395.3968,395.5633,3310.0
2023-04-06 15:30:00,403.73,405.06,403.36,405.03,29952.0,395.4164,396.719,395.054,396.6897,29952.0
2023-04-10 09:30:00,402.34,403.19,398.95,398.95,2722.0,394.055,394.8875,390.7349,390.7349,2722.0
2023-04-10 10:00:00,398.44,399.97,398.19,399.38,3808.0,390.2354,391.7338,389.9905,391.156,3808.0
2023-04-10 10:30:00,399.75,400.7,399.47,400.48,1862.0,391.5184,392.4488,391.2441,392.2333,1862.0
2023-04-10 11:00:00,400.68,401.28,400.67,400.97,2897.0,392.4292,393.0169,392.4194,392.7133,2897.0
2023-04-10 11:30:00,401.29,401.96,401.17,401.46,1355.0,393.0267,393.6829,392.9091,393.1932,1355.0
2023-04-10 12:00:00,401.13,401.13,400.2,400.74,1546.0,392.87,392.87,391.9591,392.488,1546.0
2023-04-10 12:30:00,400.65,400.73,399.54,399.94,8358.0,392.3998,392.4782,391.3127,391.7045,8358.0
2023-04-10 13:00:00,400.51,402.43,400.51,402.14,1461.0,392.2627,394.1432,392.2627,393.8592,1461.0
2023-04-10 13:30:00,402.01,402.08,401.57,401.57,1833.0,393.7318,393.8004,393.3009,393.3009,1833.0
2023-04-10 14:00:00,401.85,401.85,401.27,401.27,1010.0,393.5751,393.5751,393.0071,393.0071,1010.0
2023-04-10 14:30:00,401.91,402.2,401.1,402.19,1059.0,393.6339,393.9179,392.8406,393.9081,1059.0
2023-04-10 15:00:00,402.22,403.04,401.76,401.76,2242.0,393.9375,394.7406,393.487,393.487,2242.0
2023-04-10 15:30:00,402.03,403.84,401.92,403.72,18802.0,393.7514,395.5242,393.6437,395.4066,18802.0
2023-04-11 09:30:00,404.28,407.0,404.08,405.67,1853.0,395.9551,398.6191,395.7592,397.3165,1853.0
2023-04-11 10:00:00,405.92,407.6,405.91,407.6,2869.0,397.5613,399.2067,397.5515,399.2067,2869.0
2023-04-11 10:30:00,407.66,407.66,406.93,407.52,6950.0,399.2655,399.2655,398.5505,399.1284,6950.0
2023-04-11 11:00:00,407.6,408.07,407.16,407.89,7721.0,399.2067,399.6671,398.7758,399.4908,7721.0
2023-04-11 11:30:00,408.09,408.09,407.18,408.04,2608.0,399.6866,399.6866,398.7954,399.6377,2608.0
2023-04-11 12:00:00,408.13,408.53,407.88,408.28,7017.0,399.7258,400.1176,399.481,399.8727,7017.0
2023-04-11 12:30:00,408.36,408.36,406.99,406.99,3170.0,399.9511,399.9511,398.6093,398.6093,3170.0
2023-04-11 13:00:00,407.01,407.33,406.15,406.15,2579.0,398.6289,398.9423,397.7866,397.7866,2579.0
2023-04-11 13:30:00,406.38,407.11,406.34,406.68,3809.0,398.0119,398.7268,397.9727,398.3057,3809.0
2023-04-11 14:00:00,406.65,407.07,406.51,406.69,1096.0,398.2763,398.6876,398.1392,398.3155,1096.0
2023-04-11 14:30:00,406.94,407.67,406.94,407.25,2386.0,398.5603,399.2753,398.5603,398.8639,2386.0
2023-04-11 15:00:00,407.33,407.72,406.88,406.88,2854.0,398.9423,399.3243,398.5016,398.5016,2854.0
2023-04-11 15:30:00,407.21,407.34,405.22,406.04,18993.0,398.8248,398.9521,396.8757,397.6789,18993.0
2023-04-12 09:30:00,409.27,410.61,408.93,410.47,2812.0,400.8423,402.1548,400.5093,402.0176,2812.0
2023-04-12 10:00:00,409.95,411.35,409.24,411.17,4365.0,401.5083,402.8795,400.813,402.7032,4365.0
2023-04-12 10:30:00,411.46,411.74,409.05,409.34,8116.0,402.9872,403.2615,400.6269,400.9109,8116.0
2023-04-12 11:00:00,409.38,409.55,408.13,409.26,3102.0,400.9501,401.1166,399.7258,400.8325,3102.0
2023-04-12 11:30:00,409.22,410.87,408.93,410.66,2525.0,400.7934,402.4094,400.5093,402.2037,2525.0
2023-04-12 12:00:00,411.01,411.44,410.77,410.95,4313.0,402.5465,402.9677,402.3115,402.4877,4313.0
2023-04-12 12:30:00,411.09,412.46,410.77,412.46,3433.0,402.6249,403.9667,402.3115,403.9667,3433.0
2023-04-12 13:00:00,412.2,412.46,411.56,412.32,1892.0,403.712,403.9667,403.0852,403.8295,1892.0
2023-04-12 13:30:00,412.55,413.23,412.12,412.13,4278.0,404.0548,404.7208,403.6337,403.6435,4278.0
2023-04-12 14:00:00,412.04,413.5,411.42,411.42,6831.0,403.5553,404.9852,402.9481,402.9481,6831.0
2023-04-12 14:30:00,411.01,411.58,410.62,411.22,2676.0,402.5465,403.1048,402.1645,402.7522,2676.0
2023-04-12 15:00:00,411.09,411.64,409.2,409.52,5934.0,402.6249,403.1635,400.7738,401.0872,5934.0
2023-04-12 15:30:00,409.8,412.02,409.78,411.75,29136.0,401.3614,403.5357,401.3418,403.2713,29136.0
2023-04-13 09:30:00,411.75,414.48,410.42,414.48,1697.0,403.2713,405.9451,401.9687,405.9451,1697.0
2023-04-13 10:00:00,413.77,414.74,412.72,414.14,11143.0,405.2497,406.1997,404.2213,405.6121,11143.0
2023-04-13 10:30:00,414.1,414.17,412.63,413.47,13582.0,405.5729,405.6414,404.1332,404.9559,13582.0
2023-04-13 11:00:00,414.88,415.36,414.78,415.35,1595.0,406.3368,406.8069,406.2389,406.7971,1595.0
2023-04-13 11:30:00,415.54,416.1,414.25,414.77,3061.0,406.9832,407.5317,405.7198,406.2291,3061.0
2023-04-13 12:00:00,415.04,415.49,414.76,414.76,2282.0,406.4935,406.9343,406.2193,406.2193,2282.0
2023-04-13 12:30:00,414.73,415.16,414.73,415.16,2308.0,406.1899,406.6111,406.1899,406.6111,2308.0
2023-04-13 13:00:00,415.15,415.22,414.92,414.94,2918.0,406.6013,406.6698,406.376,406.3956,2918.0
2023-04-13 13:30:00,415.08,417.15,414.84,416.84,3833.0,406.5327,408.5601,406.2976,408.2565,3833.0
2023-04-13 14:00:00,417.05,417.64,416.7,417.29,3822.0,408.4621,409.04,408.1193,408.6972,3822.0
2023-04-13 14:30:00,417.62,419.06,417.28,418.79,7117.0,409.0204,410.4307,408.6874,410.1663,7117.0
2023-04-13 15:00:00,418.88,419.35,418.34,418.34,7571.0,410.2545,410.7148,409.7256,409.7256,7571.0
2023-04-13 15:30:00,418.32,418.49,415.86,417.2,30890.0,409.706,409.8725,407.2966,408.609,30890.0
2023-04-14 09:30:00,416.48,420.82,416.48,420.61,3045.0,407.9039,412.1545,407.9039,411.9488,3045.0
2023-04-14 10:00:00,419.97,420.75,418.19,418.19,8003.0,411.322,412.0859,409.5787,409.5787,8003.0
2023-04-14 10:30:00,418.81,419.13,417.2,418.43,3914.0,410.1859,410.4993,408.609,409.8137,3914.0
2023-04-14 11:00:00,418.48,418.48,416.58,416.73,2093.0,409.8627,409.8627,408.0018,408.1487,2093.0
2023-04-14 11:30:00,416.65,417.07,416.06,416.9,2665.0,408.0704,408.4817,407.4925,408.3152,2665.0
2023-04-14 12:00:00,416.84,417.58,416.61,417.06,4296.0,408.2565,408.9812,408.0312,408.4719,4296.0
2023-04-14 12:30:00,416.76,416.77,414.73,414.73,5791.0,408.1781,408.1879,406.1899,406.1899,5791.0
2023-04-14 13:00:00,414.64,416.16,414.64,415.19,3702.0,406.1018,407.5905,406.1018,406.6404,3702.0
2023-04-14 13:30:00,414.56,415.69,414.35,415.69,5032.0,406.0234,407.1301,405.8177,407.1301,5032.0
2023-04-14 14:00:00,415.28,415.89,415.27,415.62,2857.0,406.7286,407.326,406.7188,407.0616,2857.0
2023-04-14 14:30:00,415.89,415.93,414.56,414.82,5413.0,407.326,407.3652,406.0234,406.2781,5413.0
2023-04-14 15:00:00,414.83,414.87,413.2,414.87,9668.0,406.2879,406.327,404.6914,406.327,9668.0
2023-04-14 15:30:00,414.65,414.82,413.78,413.83,22483.0,406.1116,406.2781,405.2595,405.3084,22483.0
2023-04-17 09:30:00,413.65,418.09,413.65,416.13,7543.0,405.1322,409.4807,405.1322,407.5611,7543.0
2023-04-17 10:00:00,416.04,416.44,415.08,415.37,3991.0,407.4729,407.8647,406.5327,406.8167,3991.0
2023-04-17 10:30:00,416.11,416.95,415.38,415.38,4280.0,407.5415,408.3642,406.8265,406.8265,4280.0
2023-04-17 11:00:00,415.41,415.56,414.5,414.52,1101.0,406.8559,407.0028,405.9646,405.9842,1101.0
2023-04-17 11:30:00,414.39,414.43,413.16,414.21,2389.0,405.8569,405.8961,404.6522,405.6806,2389.0
2023-04-17 12:00:00,414.22,414.55,413.6,414.18,1900.0,405.6904,406.0136,405.0832,405.6512,1900.0
2023-04-17 12:30:00,413.94,414.0,413.65,413.65,1350.0,405.4162,405.4749,405.1322,405.1322,1350.0
2023-04-17 13:00:00,413.41,414.34,412.5,414.17,10611.0,404.8971,405.8079,404.0058,405.6414,10611.0
2023-04-17 13:30:00,413.62,414.21,412.84,412.84,2622.0,405.1028,405.6806,404.3388,404.3388,2622.0
2023-04-17 14:00:00,412.74,413.64,412.6,413.44,2419.0,404.2409,405.1224,404.1038,404.9265,2419.0
2023-04-17 14:30:00,413.22,414.75,413.21,414.56,3071.0,404.711,406.2095,404.7012,406.0234,3071.0
2023-04-17 15:00:00,414.47,415.75,414.47,415.71,5897.0,405.9353,407.1889,405.9353,407.1497,5897.0
2023-04-17 15:30:00,415.37,416.42,413.64,416.41,33400.0,406.8167,407.8451,405.1224,407.8353,33400.0
2023-04-18 09:30:00,417.4,420.0,417.4,418.36,6955.0,408.8049,411.3514,408.8049,409.7452,6955.0
2023-04-18 10:00:00,418.21,419.36,416.37,416.43,5722.0,409.5983,410.7246,407.7961,407.8549,5722.0
2023-04-18 10:30:00,415.05,417.13,414.62,416.22,4429.0,406.5033,408.5405,406.0822,407.6492,4429.0
2023-04-18 11:00:00,416.22,416.28,414.73,414.91,3194.0,407.6492,407.708,406.1899,406.3662,3194.0
2023-04-18 11:30:00,415.42,415.71,414.57,414.88,2878.0,406.8657,407.1497,406.0332,406.3368,2878.0
2023-04-18 12:00:00,414.65,416.74,414.65,416.74,13671.0,406.1116,408.1585,406.1116,408.1585,13671.0
2023-04-18 12:30:00,416.75,417.88,416.75,417.85,6763.0,408.1683,409.275,408.1683,409.2457,6763.0
2023-04-18 13:00:00,417.61,418.62,417.34,417.45,2867.0,409.0106,409.9998,408.7462,408.8539,2867.0
2023-04-18 13:30:00,417.64,418.38,417.53,417.95,3622.0,409.04,409.7648,408.9323,409.3436,3622.0
2023-04-18 14:00:00,418.07,418.93,417.87,418.64,4309.0,409.4611,410.3034,409.2653,410.0194,4309.0
2023-04-18 14:30:00,418.66,419.65,418.15,418.7,4906.0,410.039,411.0086,409.5395,410.0782,4906.0
2023-04-18 15:00:00,418.76,418.8,417.68,417.73,3730.0,410.1369,410.1761,409.0792,409.1281,3730.0
2023-04-18 15:30:00,417.93,418.49,416.83,416.92,29059.0,409.324,409.8725,408.2467,408.3348,29059.0
2023-04-19 09:30:00,415.73,418.07,415.73,417.55,1166.0,407.1693,409.4611,407.1693,408.9518,1166.0
2023-04-19 10:00:00,417.28,418.38,417.28,418.18,2280.0,408.6874,409.7648,408.6874,409.5689,2280.0
2023-04-19 10:30:00,418.24,418.5,416.93,417.0,2551.0,409.6276,409.8823,408.3446,408.4132,2551.0
2023-04-19 11:00:00,416.76,416.86,416.27,416.68,4103.0,408.1781,408.2761,407.6982,408.0998,4103.0
2023-04-19 11:30:00,416.61,417.74,416.6,417.74,1626.0,408.0312,409.1379,408.0214,409.1379,1626.0
2023-04-19 12:00:00,417.98,418.08,416.56,416.92,3836.0,409.373,409.4709,407.9822,408.3348,3836.0
2023-04-19 12:30:00,417.33,417.4,416.7,417.12,2231.0,408.7364,408.8049,408.1193,408.5307,2231.0
2023-04-19 13:00:00,417.17,417.36,416.63,416.92,3934.0,408.5797,408.7658,408.0508,408.3348,3934.0
2023-04-19 13:30:00,417.16,417.54,416.45,417.54,4153.0,408.5699,408.942,407.8745,408.942,4153.0
2023-04-19 14:00:00,417.8,417.93,417.26,417.3,2681.0,409.1967,409.324,408.6678,408.707,2681.0
2023-04-19 14:30:00,417.71,417.71,417.18,417.52,1263.0,409.1085,409.1085,408.5895,408.9225,1263.0
2023-04-19 15:00:00,417.72,417.98,417.26,417.53,5814.0,409.1183,409.373,408.6678,408.9323,5814.0
2023-04-19 15:30:00,417.56,417.65,415.57,416.33,20703.0,408.9616,409.0498,407.0126,407.757,20703.0
2023-04-20 09:30:00,416.17,416.17,413.79,415.54,3339.0,407.6003,407.6003,405.2693,406.9832,3339.0
2023-04-20 10:00:00,416.22,417.89,416.22,417.89,984.0,407.6492,409.2848,407.6492,409.2848,984.0
2023-04-20 10:30:00,417.78,418.73,417.78,418.73,722.0,409.1771,410.1075,409.1771,410.1075,722.0
2023-04-20 11:00:00,418.41,418.41,415.92,416.08,2389.0,409.7941,409.7941,407.3554,407.5121,2389.0
2023-04-20 11:30:00,416.08,417.08,415.8,416.43,2045.0,407.5121,408.4915,407.2379,407.8549,2045.0
2023-04-20 12:00:00,416.31,416.92,415.96,415.97,4323.0,407.7374,408.3348,407.3946,407.4044,4323.0
2023-04-20 12:30:00,416.48,417.05,416.48,417.05,1944.0,407.9039,408.4621,407.9039,408.4621,1944.0
2023-04-20 13:00:00,416.92,417.24,416.92,417.24,402.0,408.3348,408.6482,408.3348,408.6482,402.0
2023-04-20 13:30:00,417.25,417.49,417.0,417.07,1501.0,408.658,408.8931,408.4132,408.4817,1501.0
2023-04-20 14:00:00,417.17,417.27,416.66,416.66,1379.0,408.5797,408.6776,408.0802,408.0802,1379.0
2023-04-20 14:30:00,415.97,416.3,415.67,416.07,1243.0,407.4044,407.7276,407.1106,407.5023,1243.0
2023-04-20 15:00:00,415.96,416.03,414.1,414.44,3721.0,407.3946,407.4631,405.5729,405.9059,3721.0
2023-04-20 15:30:00,414.74,416.75,414.74,416.7,9187.0,406.1997,408.1683,406.1997,408.1193,9187.0
2023-04-21 09:30:00,417.77,418.84,417.39,417.39,6781.0,409.1673,410.2153,408.7951,408.7951,6781.0
2023-04-21 10:00:00,417.99,418.0,416.95,417.66,4669.0,409.3828,409.3926,408.3642,409.0596,4669.0
2023-04-21 10:30:00,417.09,417.09,415.32,415.93,1820.0,408.5013,408.5013,406.7678,407.3652,1820.0
2023-04-21 11:00:00,416.08,417.9,415.93,417.76,7812.0,407.5121,409.2946,407.3652,409.1575,7812.0
2023-04-21 11:30:00,418.41,418.41,417.67,418.1,2549.0,409.7941,409.7941,409.0694,409.4905,2549.0
2023-04-21 12:00:00,418.38,418.76,417.95,418.0,1300.0,409.7648,410.1369,409.3436,409.3926,1300.0
2023-04-21 12:30:00,417.88,418.7,417.81,418.64,1290.0,409.275,410.0782,409.2065,410.0194,1290.0
2023-04-21 13:00:00,418.49,419.07,418.49,418.88,2036.0,409.8725,410.4405,409.8725,410.2545,2036.0
2023-04-21 13:30:00,419.08,420.66,418.99,420.25,5221.0,410.4503,411.9978,410.3622,411.5962,5221.0
2023-04-21 14:00:00,420.56,421.42,420.56,420.99,2023.0,411.8999,412.7422,411.8999,412.321,2023.0
2023-04-21 14:30:00,421.08,421.6,420.87,421.6,4157.0,412.4092,412.9184,412.2035,412.9184,4157.0
2023-04-21 15:00:00,421.78,422.0,421.18,421.89,4307.0,413.0947,413.3102,412.5071,413.2025,4307.0
2023-04-21 15:30:00,421.86,422.73,421.21,421.47,16696.0,413.1731,414.0252,412.5365,412.7911,16696.0
2023-04-24 09:30:00,422.86,423.82,422.86,423.81,2135.0,414.1525,415.0927,414.1525,415.0829,2135.0
2023-04-24 10:00:00,423.94,424.36,422.89,422.98,6683.0,415.2103,415.6216,414.1819,414.27,6683.0
2023-04-24 10:30:00,421.97,421.97,420.96,421.34,6065.0,413.2808,413.2808,412.2916,412.6638,6065.0
2023-04-24 11:00:00,421.44,421.44,420.13,420.23,3519.0,412.7617,412.7617,411.4787,411.5767,3519.0
2023-04-24 11:30:00,420.49,420.72,420.27,420.27,1800.0,411.8313,412.0566,411.6158,411.6158,1800.0
2023-04-24 12:00:00,420.29,420.29,419.19,420.11,3794.0,411.6354,411.6354,410.5581,411.4591,3794.0
2023-04-24 12:30:00,420.36,420.41,420.16,420.4,1200.0,411.704,411.7529,411.5081,411.7432,1200.0
2023-04-24 13:00:00,420.05,420.05,419.25,419.39,2190.0,411.4004,411.4004,410.6168,410.754,2190.0
2023-04-24 13:30:00,419.58,420.0,419.57,420.0,2229.0,410.94,411.3514,410.9302,411.3514,2229.0
2023-04-24 14:00:00,420.0,420.15,419.74,420.15,4292.0,411.3514,411.4983,411.0967,411.4983,4292.0
2023-04-24 14:30:00,419.97,420.34,419.42,420.22,3693.0,411.322,411.6844,410.7833,411.5669,3693.0
2023-04-24 15:00:00,420.28,421.39,420.28,421.08,6238.0,411.6256,412.7128,411.6256,412.4092,6238.0
2023-04-24 15:30:00,421.25,422.21,420.47,422.19,31286.0,412.5757,413.5159,411.8117,413.4963,31286.0
2023-04-25 09:30:00,421.35,425.0,421.35,423.23,6174.0,412.6736,416.2484,412.6736,414.5149,6174.0
2023-04-25 10:00:00,422.25,422.4,421.0,421.57,5727.0,413.5551,413.702,412.3308,412.8891,5727.0
2023-04-25 10:30:00,420.92,421.33,420.34,421.14,1321.0,412.2524,412.654,411.6844,412.4679,1321.0
2023-04-25 11:00:00,421.22,421.22,420.3,420.3,1993.0,412.5463,412.5463,411.6452,411.6452,1993.0
2023-04-25 11:30:00,419.92,420.21,419.44,419.44,2100.0,411.273,411.5571,410.8029,410.8029,2100.0
2023-04-25 12:00:00,419.47,419.47,418.29,418.35,2401.0,410.8323,410.8323,409.6766,409.7354,2401.0
2023-04-25 12:30:00,418.05,418.25,417.71,417.94,2782.0,409.4415,409.6374,409.1085,409.3338,2782.0
2023-04-25 13:00:00,417.56,417.94,415.9,415.94,2253.0,408.9616,409.3338,407.3358,407.375,2253.0
2023-04-25 13:30:00,415.61,415.98,415.09,415.84,4509.0,407.0518,407.4142,406.5425,407.2771,4509.0
2023-04-25 14:00:00,416.05,416.05,414.29,414.52,5037.0,407.4827,407.4827,405.759,405.9842,5037.0
2023-04-25 14:30:00,414.69,414.81,413.46,414.04,2443.0,406.1507,406.2683,404.9461,405.5141,2443.0
2023-04-25 15:00:00,413.89,414.68,413.59,413.63,4019.0,405.3672,406.1409,405.0734,405.1126,4019.0
2023-04-25 15:30:00,413.63,414.31,411.74,412.07,24991.0,405.1126,405.7786,403.2615,403.5847,24991.0
2023-04-26 09:30:00,409.34,412.57,409.34,411.05,2774.0,400.9109,404.0744,400.9109,402.5857,2774.0
2023-04-26 10:00:00,410.24,410.52,406.43,406.96,3949.0,401.7924,402.0666,398.0608,398.5799,3949.0
2023-04-26 10:30:00,406.76,406.78,405.77,406.18,6404.0,398.384,398.4036,397.4144,397.816,6404.0
2023-04-26 11:00:00,406.05,406.84,405.57,405.57,3148.0,397.6886,398.4624,397.2185,397.2185,3148.0
2023-04-26 11:30:00,405.7,406.26,404.23,404.29,2232.0,397.3459,397.8943,395.9061,395.9649,2232.0
2023-04-26 12:00:00,404.61,405.43,404.21,404.33,4404.0,396.2783,397.0814,395.8865,396.0041,4404.0
2023-04-26 12:30:00,404.21,404.75,403.76,403.82,6010.0,395.8865,396.4154,395.4458,395.5046,6010.0
2023-04-26 13:00:00,404.17,404.17,402.84,403.0,6168.0,395.8474,395.8474,394.5447,394.7015,6168.0
2023-04-26 13:30:00,403.16,403.36,401.23,401.23,3589.0,394.8582,395.054,392.9679,392.9679,3589.0
2023-04-26 14:00:00,400.72,401.08,400.04,401.08,2670.0,392.4684,392.821,391.8024,392.821,2670.0
2023-04-26 14:30:00,401.07,401.07,399.62,400.44,4121.0,392.8112,392.8112,391.3911,392.1942,4121.0
2023-04-26 15:00:00,400.44,401.1,400.06,401.1,3711.0,392.1942,392.8406,391.822,392.8406,3711.0
2023-04-26 15:30:00,401.13,402.02,399.86,401.35,27967.0,392.87,393.7416,391.6261,393.0854,27967.0
2023-04-27 09:30:00,404.25,405.32,403.75,403.75,3275.0,395.9257,396.9737,395.436,395.436,3275.0
2023-04-27 10:00:00,403.98,405.23,403.97,404.44,2765.0,395.6613,396.8855,395.6515,396.1118,2765.0
2023-04-27 10:30:00,404.89,405.2,402.83,403.03,1414.0,396.5525,396.8562,394.535,394.7308,1414.0
2023-04-27 11:00:00,403.3,404.18,402.48,404.18,4737.0,394.9953,395.8572,394.1922,395.8572,4737.0
2023-04-27 11:30:00,404.44,405.08,403.78,405.08,1635.0,396.1118,396.7386,395.4654,396.7386,1635.0
2023-04-27 12:00:00,406.41,407.14,406.35,406.6,1852.0,398.0412,398.7562,397.9825,398.2273,1852.0
2023-04-27 12:30:00,406.68,407.1,406.68,407.1,1112.0,398.3057,398.717,398.3057,398.717,1112.0
2023-04-27 13:00:00,406.95,406.95,406.39,406.68,1776.0,398.5701,398.5701,398.0216,398.3057,1776.0
2023-04-27 13:30:00,406.8,407.17,406.76,406.99,1883.0,398.4232,398.7856,398.384,398.6093,1883.0
2023-04-27 14:00:00,406.98,408.79,406.97,408.78,4726.0,398.5995,400.3722,398.5897,400.3624,4726.0
2023-04-27 14:30:00,409.04,409.99,408.4,408.43,6057.0,400.6171,401.5475,399.9903,400.0196,6057.0
2023-04-27 15:00:00,408.54,409.29,408.44,408.92,3640.0,400.1274,400.8619,400.0294,400.4996,3640.0
2023-04-27 15:30:00,409.08,410.18,408.92,410.15,16767.0,400.6563,401.7336,400.4996,401.7042,16767.0
2023-04-28 09:30:00,408.46,411.38,407.89,411.38,4998.0,400.049,402.9089,399.4908,402.9089,4998.0
2023-04-28 10:00:00,410.91,412.33,410.3,410.95,2358.0,402.4486,403.8393,401.8511,402.4877,2358.0
2023-04-28 10:30:00,410.83,411.34,409.81,409.96,4852.0,402.3702,402.8697,401.3712,401.5181,4852.0
2023-04-28 11:00:00,410.2,411.19,409.52,410.8,2257.0,401.7532,402.7228,401.0872,402.3408,2257.0
2023-04-28 11:30:00,411.28,412.59,410.7,412.33,7572.0,402.811,404.094,402.2429,403.8393,7572.0
2023-04-28 12:00:00,412.58,413.35,412.33,413.13,4121.0,404.0842,404.8383,403.8393,404.6229,4121.0
2023-04-28 12:30:00,413.05,413.8,412.9,413.65,2200.0,404.5445,405.2791,404.3976,405.1322,2200.0
2023-04-28 13:00:00,413.92,414.25,413.7,413.71,4001.0,405.3966,405.7198,405.1811,405.1909,4001.0
2023-04-28 13:30:00,413.74,413.74,412.28,412.66,2353.0,405.2203,405.2203,403.7904,404.1625,2353.0
2023-04-28 14:00:00,412.56,412.84,411.27,411.37,2480.0,404.0646,404.3388,402.8012,402.8991,2480.0
2023-04-28 14:30:00,411.34,411.42,409.71,410.84,5573.0,402.8697,402.9481,401.2733,402.38,5573.0
2023-04-28 15:00:00,410.73,411.66,410.53,410.67,5633.0,402.2723,403.1831,402.0764,402.2135,5633.0
2023-04-28 15:30:00,410.55,411.91,410.19,411.44,27229.0,402.096,403.428,401.7434,402.9677,27229.0
2023-05-01 09:30:00,410.97,416.0,410.97,415.26,4930.0,402.5073,407.4338,402.5073,406.709,4930.0
2023-05-01 10:00:00,414.96,415.97,413.26,413.26,4207.0,406.4152,407.4044,404.7502,404.7502,4207.0
2023-05-01 10:30:00,412.72,414.81,412.63,414.81,2816.0,404.2213,406.2683,404.1332,406.2683,2816.0
2023-05-01 11:00:00,414.69,415.26,413.88,414.83,2602.0,406.1507,406.709,405.3574,406.2879,2602.0
2023-05-01 11:30:00,414.83,414.83,414.83,414.83,0.0,406.2879,406.2879,406.2879,406.2879,0.0
2023-05-01 12:00:00,414.9,415.51,414.55,414.83,3465.0,406.3564,406.9538,406.0136,406.2879,3465.0
2023-05-01 12:30:00,415.07,415.37,414.7,414.84,1175.0,406.5229,406.8167,406.1605,406.2976,1175.0
2023-05-01 13:00:00,414.43,415.49,413.92,415.29,4132.0,405.8961,406.9343,405.3966,406.7384,4132.0
2023-05-01 13:30:00,415.13,415.34,414.43,414.43,2706.0,406.5817,406.7874,405.8961,405.8961,2706.0
2023-05-01 14:00:00,413.7,413.7,412.82,412.82,801.0,405.1811,405.1811,404.3192,404.3192,801.0
2023-05-01 14:30:00,412.54,412.7,411.62,411.83,8183.0,404.045,404.2017,403.144,403.3496,8183.0
2023-05-01 15:00:00,411.54,411.54,410.69,411.23,4707.0,403.0656,403.0656,402.2331,402.762,4707.0
2023-05-01 15:30:00,411.37,411.56,410.67,410.89,16622.0,402.8991,403.0852,402.2135,402.429,16622.0
2023-05-02 09:30:00,408.21,408.21,401.18,403.43,25931.0,399.8042,399.8042,392.9189,395.1226,25931.0
2023-05-02 10:00:00,404.14,404.14,397.24,397.26,7998.0,395.818,395.818,389.0601,389.0797,7998.0
2023-05-02 10:30:00,397.52,397.52,393.71,394.68,15240.0,389.3343,389.3343,385.6028,386.5528,15240.0
2023-05-02 11:00:00,394.83,395.76,394.36,395.46,20745.0,386.6997,387.6105,386.2394,387.3167,20745.0
2023-05-02 11:30:00,395.24,398.31,395.23,398.01,9200.0,387.1012,390.108,387.0915,389.8142,9200.0
2023-05-02 12:00:00,397.56,398.29,396.99,398.29,6682.0,389.3735,390.0884,388.8152,390.0884,6682.0
2023-05-02 12:30:00,398.67,398.67,396.79,397.86,14187.0,390.4606,390.4606,388.6193,389.6673,14187.0
2023-05-02 13:00:00,396.96,398.82,396.95,398.16,4606.0,388.7858,390.6075,388.776,389.9611,4606.0
2023-05-02 13:30:00,398.45,399.7,398.15,398.99,6858.0,390.2451,391.4694,389.9513,390.774,6858.0
2023-05-02 14:00:00,398.37,398.47,396.58,397.41,4119.0,390.1668,390.2647,388.4137,389.2266,4119.0
2023-05-02 14:30:00,397.22,398.28,397.03,398.28,2201.0,389.0405,390.0786,388.8544,390.0786,2201.0
2023-05-02 15:00:00,398.25,399.06,397.76,398.91,4880.0,390.0493,390.8426,389.5694,390.6957,4880.0
2023-05-02 15:30:00,398.78,399.23,397.31,398.08,27025.0,390.5684,391.0091,389.1286,389.8828,27025.0
2023-05-03 09:30:00,399.63,401.29,397.71,400.3,3696.0,391.4008,393.0267,389.5204,392.0571,3696.0
2023-05-03 10:00:00,401.01,401.24,396.56,396.56,7110.0,392.7524,392.9777,388.3941,388.3941,7110.0
2023-05-03 10:30:00,396.6,396.6,393.97,394.61,5419.0,388.4332,388.4332,385.8574,386.4842,5419.0
2023-05-03 11:00:00,394.91,394.91,393.03,394.2,7806.0,386.778,386.778,384.9368,386.0827,7806.0
2023-05-03 11:30:00,394.15,395.6,393.85,395.48,6685.0,386.0337,387.4538,385.7399,387.3363,6685.0
2023-05-03 12:00:00,395.49,396.05,395.25,395.79,3038.0,387.3461,387.8946,387.111,387.6399,3038.0
2023-05-03 12:30:00,395.85,396.62,395.74,396.19,2744.0,387.6987,388.4528,387.591,388.0317,2744.0
2023-05-03 13:00:00,396.71,397.13,395.74,396.34,5605.0,388.541,388.9523,387.591,388.1786,5605.0
2023-05-03 13:30:00,396.3,396.52,394.42,394.56,7044.0,388.1394,388.3549,386.2981,386.4353,7044.0
2023-05-03 14:00:00,394.23,395.42,393.35,395.42,15328.0,386.112,387.2775,385.2502,387.2775,15328.0
2023-05-03 14:30:00,395.29,396.0,393.16,394.01,16419.0,387.1502,387.8456,385.0641,385.8966,16419.0
2023-05-03 15:00:00,394.46,394.93,391.02,392.29,16987.0,386.3373,386.7976,382.9681,384.212,16987.0
2023-05-03 15:30:00,392.46,394.82,391.87,393.59,41637.0,384.3785,386.6899,383.8006,385.4852,41637.0
2023-05-04 09:30:00,395.74,395.74,393.18,394.44,4650.0,387.591,387.591,385.0837,386.3177,4650.0
2023-05-04 10:00:00,394.17,395.39,394.03,394.45,13979.0,386.0533,387.2482,385.9162,386.3275,13979.0
2023-05-04 10:30:00,394.25,397.64,394.25,396.69,7277.0,386.1316,389.4518,386.1316,388.5214,7277.0
2023-05-04 11:00:00,396.5,398.2,396.13,396.66,7634.0,388.3353,390.0003,387.9729,388.492,7634.0
2023-05-04 11:30:00,396.44,396.44,393.1,393.73,10442.0,388.2765,388.2765,385.0053,385.6223,10442.0
2023-05-04 12:00:00,393.4,395.65,393.06,395.65,3900.0,385.2991,387.5028,384.9661,387.5028,3900.0
2023-05-04 12:30:00,395.58,395.91,394.8,395.74,5176.0,387.4342,387.7575,386.6703,387.591,5176.0
2023-05-04 13:00:00,395.77,397.76,395.23,396.94,6403.0,387.6203,389.5694,387.0915,388.7662,6403.0
2023-05-04 13:30:00,396.93,397.72,396.91,397.72,2432.0,388.7564,389.5302,388.7369,389.5302,2432.0
2023-05-04 14:00:00,397.98,398.1,397.24,397.83,2848.0,389.7848,389.9024,389.0601,389.6379,2848.0
2023-05-04 14:30:00,397.16,397.6,396.63,397.38,6011.0,388.9817,389.4127,388.4626,389.1972,6011.0
2023-05-04 15:00:00,397.77,398.13,395.84,396.84,5425.0,389.5792,389.9317,387.6889,388.6683,5425.0
2023-05-04 15:30:00,397.55,397.55,394.96,395.01,21379.0,389.3637,389.3637,386.827,386.876,21379.0
2023-05-05 09:30:00,398.3,400.26,398.3,400.26,2322.0,390.0982,392.0179,390.0982,392.0179,2322.0
2023-05-05 10:00:00,400.78,405.57,400.78,403.63,6673.0,392.5272,397.2185,392.5272,395.3185,6673.0
2023-05-05 10:30:00,404.15,405.65,404.15,404.97,4323.0,395.8278,397.2969,395.8278,396.6309,4323.0
2023-05-05 11:00:00,404.96,407.19,404.95,406.17,12159.0,396.6211,398.8052,396.6113,397.8062,12159.0
2023-05-05 11:30:00,405.83,406.31,404.19,404.39,4786.0,397.4732,397.9433,395.867,396.0628,4786.0
2023-05-05 12:00:00,404.19,404.19,402.2,402.21,1847.0,395.867,395.867,393.9179,393.9277,1847.0
2023-05-05 12:30:00,402.1,402.51,401.71,402.51,2520.0,393.82,394.2215,393.438,394.2215,2520.0
2023-05-05 13:00:00,402.79,403.0,401.83,402.02,1000.0,394.4958,394.7015,393.5555,393.7416,1000.0
2023-05-05 13:30:00,402.37,402.79,401.94,402.43,2763.0,394.0844,394.4958,393.6633,394.1432,2763.0
2023-05-05 14:00:00,402.62,402.62,401.84,402.09,4499.0,394.3293,394.3293,393.5653,393.8102,4499.0
2023-05-05 14:30:00,403.31,406.05,402.77,405.2,10482.0,395.0051,397.6886,394.4762,396.8562,10482.0
2023-05-05 15:00:00,404.78,405.14,404.54,404.68,2545.0,396.4448,396.7974,396.2097,396.3469,2545.0
2023-05-05 15:30:00,404.6,405.86,404.57,405.84,30374.0,396.2685,397.5026,396.2391,397.483,30374.0
2023-05-08 09:30:00,407.86,409.24,407.52,407.52,2672.0,399.4614,400.813,399.1284,399.1284,2672.0
2023-05-08 10:00:00,407.28,407.28,402.48,402.48,4639.0,398.8933,398.8933,394.1922,394.1922,4639.0
2023-05-08 10:30:00,402.6,405.46,402.52,404.2,2918.0,394.3097,397.1108,394.2313,395.8767,2918.0
2023-05-08 11:00:00,404.35,404.35,403.29,403.29,1102.0,396.0237,396.0237,394.9855,394.9855,1102.0
2023-05-08 11:30:00,403.11,403.11,402.21,402.46,500.0,394.8092,394.8092,393.9277,394.1726,500.0
2023-05-08 12:00:00,403.41,403.41,402.01,402.01,1256.0,395.103,395.103,393.7318,393.7318,1256.0
2023-05-08 12:30:00,402.0,402.2,401.87,402.11,400.0,393.722,393.9179,393.5947,393.8298,400.0
2023-05-08 13:00:00,402.13,402.3,401.91,402.22,2259.0,393.8494,394.0159,393.6339,393.9375,2259.0
2023-05-08 13:30:00,402.02,403.05,402.02,402.86,1417.0,393.7416,394.7504,393.7416,394.5643,1417.0
2023-05-08 14:00:00,402.95,403.11,401.45,402.46,1988.0,394.6525,394.8092,393.1834,394.1726,1988.0
2023-05-08 14:30:00,402.7,403.9,402.7,403.73,1307.0,394.4076,395.5829,394.4076,395.4164,1307.0
2023-05-08 15:00:00,403.86,403.86,402.29,402.41,4003.0,395.5437,395.5437,394.0061,394.1236,4003.0
2023-05-08 15:30:00,402.56,403.78,402.37,402.5,19446.0,394.2705,395.4654,394.0844,394.2118,19446.0
2023-05-09 09:30:00,399.6,401.71,396.86,401.71,3472.0,391.3715,393.438,388.6879,393.438,3472.0
2023-05-09 10:00:00,400.7,401.55,400.23,401.55,1373.0,392.4488,393.2813,391.9885,393.2813,1373.0
2023-05-09 10:30:00,402.0,402.32,401.16,402.02,1943.0,393.722,394.0355,392.8993,393.7416,1943.0
2023-05-09 11:00:00,401.66,403.23,401.66,403.23,1693.0,393.389,394.9267,393.389,394.9267,1693.0
2023-05-09 11:30:00,404.31,404.31,402.99,403.56,1331.0,395.9845,395.9845,394.6917,395.2499,1331.0
2023-05-09 12:00:00,403.0,403.12,401.83,402.02,1824.0,394.7015,394.819,393.5555,393.7416,1824.0
2023-05-09 12:30:00,401.81,401.81,401.18,401.68,701.0,393.536,393.536,392.9189,393.4086,701.0
2023-05-09 13:00:00,402.01,402.42,401.49,402.42,1320.0,393.7318,394.1334,393.2225,394.1334,1320.0
2023-05-09 13:30:00,402.54,402.9,402.04,402.9,2170.0,394.2509,394.6035,393.7612,394.6035,2170.0
2023-05-09 14:00:00,402.99,403.09,402.85,403.01,1454.0,394.6917,394.7896,394.5545,394.7112,1454.0
2023-05-09 14:30:00,403.05,403.05,401.89,402.33,1995.0,394.7504,394.7504,393.6143,394.0453,1995.0
2023-05-09 15:00:00,402.28,402.57,401.91,402.32,3191.0,393.9963,394.2803,393.6339,394.0355,3191.0
2023-05-09 15:30:00,402.55,402.98,401.09,402.0,29844.0,394.2607,394.6819,392.8308,393.722,29844.0
2023-05-10 09:30:00,405.09,407.9,404.79,405.78,1225.0,396.7484,399.5006,396.4546,397.4242,1225.0
2023-05-10 10:00:00,407.07,407.07,403.86,404.23,6085.0,398.6876,398.6876,395.5437,395.9061,6085.0
2023-05-10 10:30:00,404.5,405.95,404.15,405.94,5855.0,396.1706,397.5907,395.8278,397.5809,5855.0
2023-05-10 11:00:00,405.8,406.19,405.38,406.18,1235.0,397.4438,397.8258,397.0324,397.816,1235.0
2023-05-10 11:30:00,406.5,406.6,405.96,405.97,1124.0,398.1294,398.2273,397.6005,397.6103,1124.0
2023-05-10 12:00:00,405.9,407.69,405.87,407.39,2766.0,397.5417,399.2949,397.5124,399.0011,2766.0
2023-05-10 12:30:00,407.6,407.78,405.48,405.48,6056.0,399.2067,399.383,397.1304,397.1304,6056.0
2023-05-10 13:00:00,404.75,405.26,404.6,404.84,2430.0,396.4154,396.9149,396.2685,396.5036,2430.0
2023-05-10 13:30:00,405.05,405.87,404.27,405.87,7414.0,396.7092,397.5124,395.9453,397.5124,7414.0
2023-05-10 14:00:00,406.25,406.25,404.75,405.19,2154.0,397.8845,397.8845,396.4154,396.8464,2154.0
2023-05-10 14:30:00,405.36,406.03,404.77,405.27,4355.0,397.0129,397.6691,396.435,396.9247,4355.0
2023-05-10 15:00:00,405.96,406.34,405.12,405.77,18246.0,397.6005,397.9727,396.7778,397.4144,18246.0
2023-05-10 15:30:00,405.91,406.24,404.34,404.69,27417.0,397.5515,397.8747,396.0139,396.3567,27417.0
2023-05-11 09:30:00,402.7,406.19,399.68,402.39,3153.0,394.4076,397.8258,391.4498,394.104,3153.0
2023-05-11 10:00:00,402.21,402.94,401.59,402.43,1039.0,393.9277,394.6427,393.3205,394.1432,1039.0
2023-05-11 10:30:00,401.12,401.2,400.23,400.84,1481.0,392.8602,392.9385,391.9885,392.5859,1481.0
2023-05-11 11:00:00,401.2,401.2,399.67,400.09,1418.0,392.9385,392.9385,391.44,391.8514,1418.0
2023-05-11 11:30:00,400.1,400.5,398.82,399.76,2533.0,391.8612,392.2529,390.6075,391.5282,2533.0
2023-05-11 12:00:00,400.01,400.24,398.84,399.16,2650.0,391.773,391.9983,390.6271,390.9405,2650.0
2023-05-11 12:30:00,398.95,400.11,398.75,400.11,1217.0,390.7349,391.871,390.539,391.871,1217.0
2023-05-11 13:00:00,399.82,399.82,398.3,398.3,995.0,391.5869,391.5869,390.0982,390.0982,995.0
2023-05-11 13:30:00,398.57,398.83,397.67,398.53,2416.0,390.3627,390.6173,389.4812,390.3235,2416.0
2023-05-11 14:00:00,399.06,399.25,397.9,398.22,5215.0,390.8426,391.0287,389.7065,390.0199,5215.0
2023-05-11 14:30:00,398.19,398.86,397.49,398.86,6995.0,389.9905,390.6467,389.3049,390.6467,6995.0
2023-05-11 15:00:00,399.32,400.23,398.81,399.95,5898.0,391.0972,391.9885,390.5977,391.7143,5898.0
2023-05-11 15:30:00,400.14,400.53,399.56,400.3,31796.0,391.9003,392.2823,391.3323,392.0571,31796.0
2023-05-12 09:30:00,402.72,404.69,402.72,404.15,2642.0,394.4272,396.3567,394.4272,395.8278,2642.0
2023-05-12 10:00:00,402.41,402.98,402.0,402.55,2115.0,394.1236,394.6819,393.722,394.2607,2115.0
2023-05-12 10:30:00,402.13,402.37,399.45,399.45,4886.0,393.8494,394.0844,391.2246,391.2246,4886.0
2023-05-12 11:00:00,400.07,401.55,399.82,401.15,3703.0,391.8318,393.2813,391.5869,392.8895,3703.0
2023-05-12 11:30:00,401.23,401.99,400.15,401.66,7349.0,392.9679,393.7123,391.9101,393.389,7349.0
2023-05-12 12:00:00,402.15,402.15,400.75,400.75,8203.0,393.869,393.869,392.4978,392.4978,8203.0
2023-05-12 12:30:00,400.97,401.11,399.8,399.93,7769.0,392.7133,392.8504,391.5673,391.6947,7769.0
2023-05-12 13:00:00,399.83,400.6,399.55,400.35,3115.0,391.5967,392.3509,391.3225,392.106,3115.0
2023-05-12 13:30:00,400.07,400.42,398.73,398.82,3420.0,391.8318,392.1746,390.5194,390.6075,3420.0
2023-05-12 14:00:00,398.67,398.98,398.11,398.5,4141.0,390.4606,390.7642,389.9121,390.2941,4141.0
2023-05-12 14:30:00,398.28,398.72,397.64,397.96,5108.0,390.0786,390.5096,389.4518,389.7652,5108.0
2023-05-12 15:00:00,397.96,398.91,397.85,398.36,5654.0,389.7652,390.6957,389.6575,390.157,5654.0
2023-05-12 15:30:00,398.38,399.11,397.79,398.5,54009.0,390.1766,390.8916,389.5987,390.2941,54009.0
2023-05-15 09:30:00,398.3,400.24,397.78,398.51,7738.0,390.0982,391.9983,389.5889,390.3039,7738.0
2023-05-15 10:00:00,399.1,399.4,397.56,398.0,11686.0,390.8818,391.1756,389.3735,389.8044,11686.0
2023-05-15 10:30:00,398.03,399.07,397.7,398.65,9117.0,389.8338,390.8524,389.5106,390.441,9117.0
2023-05-15 11:00:00,398.52,399.69,398.52,399.35,10856.0,390.3137,391.4596,390.3137,391.1266,10856.0
2023-05-15 11:30:00,399.81,400.34,398.45,398.47,4359.0,391.5771,392.0962,390.2451,390.2647,4359.0
2023-05-15 12:00:00,398.65,399.04,398.52,398.87,3503.0,390.441,390.823,390.3137,390.6565,3503.0
2023-05-15 12:30:00,398.73,399.24,398.34,399.05,3300.0,390.5194,391.0189,390.1374,390.8328,3300.0
2023-05-15 13:00:00,398.96,399.79,398.2,398.21,5999.0,390.7446,391.5576,390.0003,390.0101,5999.0
2023-05-15 13:30:00,397.84,397.84,396.64,396.85,2527.0,389.6477,389.6477,388.4724,388.6781,2527.0
2023-05-15 14:00:00,397.13,397.18,396.3,396.31,5339.0,388.9523,389.0013,388.1394,388.1492,5339.0
2023-05-15 14:30:00,396.3,396.51,395.03,395.05,7408.0,388.1394,388.3451,386.8956,386.9152,7408.0
2023-05-15 15:00:00,395.04,395.8,394.78,394.91,5697.0,386.9054,387.6497,386.6507,386.778,5697.0
2023-05-15 15:30:00,394.81,396.07,393.92,396.05,32243.0,386.6801,387.9142,385.8084,387.8946,32243.0
2023-05-16 09:30:00,393.86,395.45,392.78,393.53,22891.0,385.7497,387.3069,384.6919,385.4265,22891.0
2023-05-16 10:00:00,394.05,394.05,389.66,390.83,10579.0,385.9358,385.9358,381.6362,382.7821,10579.0
2023-05-16 10:30:00,390.85,391.2,388.24,389.17,14880.0,382.8016,383.1444,380.2454,381.1562,14880.0
2023-05-16 11:00:00,389.26,390.97,389.26,390.81,7294.0,381.2444,382.9192,381.2444,382.7625,7294.0
2023-05-16 11:30:00,390.02,390.25,388.82,388.9,4085.0,381.9887,382.214,380.8134,380.8918,4085.0
2023-05-16 12:00:00,389.43,389.8,388.31,389.1,5264.0,381.4109,381.7733,380.314,381.0877,5264.0
2023-05-16 12:30:00,388.71,389.11,387.58,387.58,9539.0,380.7057,381.0975,379.599,379.599,9539.0
2023-05-16 13:00:00,387.82,388.26,387.39,387.39,8752.0,379.834,380.265,379.4129,379.4129,8752.0
2023-05-16 13:30:00,387.49,388.77,387.49,388.2,3115.0,379.5108,380.7645,379.5108,380.2062,3115.0
2023-05-16 14:00:00,388.26,388.26,386.46,386.88,3702.0,380.265,380.265,378.502,378.9134,3702.0
2023-05-16 14:30:00,386.62,388.37,386.48,388.04,5608.0,378.6588,380.3727,378.5216,380.0495,5608.0
2023-05-16 15:00:00,388.09,388.86,388.07,388.27,8068.0,380.0985,380.8526,380.0789,380.2748,8068.0
2023-05-16 15:30:00,388.49,389.18,387.72,388.5,33236.0,380.4902,381.166,379.7361,380.5,33236.0
2023-05-17 09:30:00,389.63,393.42,387.04,387.36,7180.0,381.6068,385.3187,379.0701,379.3835,7180.0
2023-05-17 10:00:00,386.52,388.16,386.42,387.98,3934.0,378.5608,380.167,378.4629,379.9907,3934.0
2023-05-17 10:30:00,387.62,388.48,387.3,388.48,14582.0,379.6382,380.4804,379.3247,380.4804,14582.0
2023-05-17 11:00:00,388.65,389.82,387.52,389.81,8841.0,380.6469,381.7929,379.5402,381.7831,8841.0
2023-05-17 11:30:00,389.45,389.79,388.35,389.17,25756.0,381.4305,381.7635,380.3531,381.1562,25756.0
2023-05-17 12:00:00,389.32,390.49,389.01,390.42,7972.0,381.3032,382.4491,380.9995,382.3805,7972.0
2023-05-17 12:30:00,390.72,392.54,390.72,392.54,4551.0,382.6743,384.4568,382.6743,384.4568,4551.0
2023-05-17 13:00:00,392.51,392.76,392.39,392.58,1900.0,384.4275,384.6723,384.3099,384.496,1900.0
2023-05-17 13:30:00,392.69,393.65,392.69,393.24,4695.0,384.6038,385.544,384.6038,385.1424,4695.0
2023-05-17 14:00:00,393.37,393.48,391.83,392.12,6089.0,385.2698,385.3775,383.7615,384.0455,6089.0
2023-05-17 14:30:00,392.37,392.95,392.02,392.29,6153.0,384.2903,384.8584,383.9476,384.212,6153.0
2023-05-17 15:00:00,392.44,393.99,391.62,393.4,10550.0,384.3589,385.877,383.5558,385.2991,10550.0
2023-05-17 15:30:00,393.54,395.67,393.32,394.31,37865.0,385.4363,387.5224,385.2208,386.1904,37865.0
2023-05-18 09:30:00,394.77,394.77,391.65,393.3,9673.0,386.6409,386.6409,383.5852,385.2012,9673.0
2023-05-18 10:00:00,393.58,395.13,393.09,394.8,17173.0,385.4754,386.9935,384.9955,386.6703,17173.0
2023-05-18 10:30:00,394.98,395.05,393.51,393.84,7194.0,386.8466,386.9152,385.4069,385.7301,7194.0
2023-05-18 11:00:00,393.65,393.8,392.91,393.09,5890.0,385.544,385.6909,384.8192,384.9955,5890.0
2023-05-18 11:30:00,393.17,393.7,391.87,392.82,16886.0,385.0739,385.593,383.8006,384.7311,16886.0
2023-05-18 12:00:00,392.14,392.63,391.68,391.69,4176.0,384.0651,384.545,383.6146,383.6243,4176.0
2023-05-18 12:30:00,391.64,393.47,391.59,392.82,8998.0,383.5754,385.3677,383.5264,384.7311,8998.0
2023-05-18 13:00:00,393.03,393.25,392.43,392.59,2631.0,384.9368,385.1522,384.3491,384.5058,2631.0
2023-05-18 13:30:00,392.4,392.8,390.11,390.11,4733.0,384.3197,384.7115,382.0769,382.0769,4733.0
2023-05-18 14:00:00,390.43,392.46,390.27,392.46,3785.0,382.3903,384.3785,382.2336,384.3785,3785.0
2023-05-18 14:30:00,392.42,393.23,392.42,392.8,5088.0,384.3393,385.1326,384.3393,384.7115,5088.0
2023-05-18 15:00:00,392.79,393.49,391.85,393.15,5900.0,384.7017,385.3873,383.7811,385.0543,5900.0
2023-05-18 15:30:00,393.51,394.95,392.85,393.51,28939.0,385.4069,386.8172,384.7605,385.4069,28939.0
2023-05-19 09:30:00,395.48,398.01,395.48,398.0,11851.0,387.3363,389.8142,387.3363,389.8044,11851.0
2023-05-19 10:00:00,397.5,397.99,396.91,397.29,12999.0,389.3147,389.7946,388.7369,389.109,12999.0
2023-05-19 10:30:00,396.85,398.97,395.74,398.85,5680.0,388.6781,390.7544,387.591,390.6369,5680.0
2023-05-19 11:00:00,399.5,400.64,397.82,397.82,14746.0,391.2735,392.3901,389.6281,389.6281,14746.0
2023-05-19 11:30:00,398.04,398.61,396.43,398.57,8842.0,389.8436,390.4019,388.2667,390.3627,8842.0
2023-05-19 12:00:00,398.39,398.51,397.46,397.64,4661.0,390.1864,390.3039,389.2755,389.4518,4661.0
2023-05-19 12:30:00,397.28,398.22,396.13,397.56,2798.0,389.0992,390.0199,387.9729,389.3735,2798.0
2023-05-19 13:00:00,397.4,397.91,397.11,397.7,3839.0,389.2168,389.7163,388.9327,389.5106,3839.0
2023-05-19 13:30:00,397.7,397.7,396.56,396.56,3818.0,389.5106,389.5106,388.3941,388.3941,3818.0
2023-05-19 14:00:00,396.22,397.53,395.91,396.7,3874.0,388.0611,389.3441,387.7575,388.5312,3874.0
2023-05-19 14:30:00,396.48,397.29,396.1,396.55,2300.0,388.3157,389.109,387.9435,388.3843,2300.0
2023-05-19 15:00:00,396.77,397.31,395.76,395.8,6659.0,388.5997,389.1286,387.6105,387.6497,6659.0
2023-05-19 15:30:00,395.79,397.3,395.62,396.17,21019.0,387.6399,389.1188,387.4734,388.0121,21019.0
2023-05-22 09:30:00,396.46,399.81,394.88,394.89,6764.0,388.2961,391.5771,386.7487,386.7585,6764.0
2023-05-22 10:00:00,394.65,397.1,394.65,396.59,3239.0,386.5234,388.9229,386.5234,388.4234,3239.0
2023-05-22 10:30:00,396.29,396.6,393.18,394.35,9019.0,388.1296,388.4332,385.0837,386.2296,9019.0
2023-05-22 11:00:00,395.18,395.87,394.54,395.62,7026.0,387.0425,387.7183,386.4157,387.4734,7026.0
2023-05-22 11:30:00,395.15,395.67,393.08,394.35,5755.0,387.0131,387.5224,384.9857,386.2296,5755.0
2023-05-22 12:00:00,394.66,394.97,393.13,394.37,16527.0,386.5332,386.8368,385.0347,386.2492,16527.0
2023-05-22 12:30:00,394.07,394.59,393.47,394.46,4465.0,385.9553,386.4646,385.3677,386.3373,4465.0
2023-05-22 13:00:00,394.82,396.28,394.82,396.03,2624.0,386.6899,388.1198,386.6899,387.875,2624.0
2023-05-22 13:30:00,395.87,396.85,395.6,396.85,5846.0,387.7183,388.6781,387.4538,388.6781,5846.0
2023-05-22 14:00:00,396.96,397.77,396.88,397.77,1442.0,388.7858,389.5792,388.7075,389.5792,1442.0
2023-05-22 14:30:00,397.83,398.84,397.79,398.12,5521.0,389.6379,390.6271,389.5987,389.9219,5521.0
2023-05-22 15:00:00,398.43,398.51,397.27,397.74,4607.0,390.2256,390.3039,389.0894,389.5498,4607.0
2023-05-22 15:30:00,397.58,398.95,397.58,398.42,24569.0,389.3931,390.7349,389.3931,390.2158,24569.0
2023-05-23 09:30:00,395.64,402.41,395.64,401.37,8585.0,387.493,394.1236,387.493,393.105,8585.0
2023-05-23 10:00:00,400.84,401.52,399.29,399.47,10945.0,392.5859,393.2519,391.0679,391.2441,10945.0
2023-05-23 10:30:00,398.62,399.1,395.8,395.93,3898.0,390.4116,390.8818,387.6497,387.777,3898.0
2023-05-23 11:00:00,396.23,396.95,396.07,396.79,1975.0,388.0709,388.776,387.9142,388.6193,1975.0
2023-05-23 11:30:00,396.6,396.6,395.54,395.54,2424.0,388.4332,388.4332,387.3951,387.3951,2424.0
2023-05-23 12:00:00,395.22,395.38,394.53,394.54,2048.0,387.0817,387.2384,386.4059,386.4157,2048.0
2023-05-23 12:30:00,394.43,394.43,393.42,393.59,2851.0,386.3079,386.3079,385.3187,385.4852,2851.0
2023-05-23 13:00:00,393.48,394.02,391.34,391.34,3173.0,385.3775,385.9064,383.2816,383.2816,3173.0
2023-05-23 13:30:00,390.6,392.25,390.6,391.44,2009.0,382.5568,384.1728,382.5568,383.3795,2009.0
2023-05-23 14:00:00,391.56,391.64,390.11,390.14,3689.0,383.497,383.5754,382.0769,382.1063,3689.0
2023-05-23 14:30:00,390.1,390.83,389.67,390.64,2639.0,382.0671,382.7821,381.6459,382.596,2639.0
2023-05-23 15:00:00,389.8,390.76,389.65,390.09,7459.0,381.7733,382.7135,381.6264,382.0573,7459.0
2023-05-23 15:30:00,390.09,390.24,388.55,389.28,27821.0,382.0573,382.2042,380.549,381.264,27821.0
2023-05-24 09:30:00,387.13,388.36,386.66,388.03,5085.0,379.1582,380.3629,378.6979,380.0397,5085.0
2023-05-24 10:00:00,387.76,388.0,386.39,387.33,3090.0,379.7753,380.0103,378.4335,379.3541,3090.0
2023-05-24 10:30:00,387.56,388.66,386.61,386.61,3669.0,379.5794,380.6567,378.649,378.649,3669.0
2023-05-24 11:00:00,386.85,387.07,384.93,386.65,7265.0,378.884,379.0995,377.0036,378.6881,7265.0
2023-05-24 11:30:00,386.13,386.13,385.49,385.87,1713.0,378.1788,378.1788,377.552,377.9242,1713.0
2023-05-24 12:00:00,386.09,386.09,385.09,385.19,3728.0,378.1397,378.1397,377.1603,377.2582,3728.0
2023-05-24 12:30:00,385.04,385.05,384.31,384.83,3822.0,377.1113,377.1211,376.3963,376.9056,3822.0
2023-05-24 13:00:00,384.75,385.92,384.41,385.35,4249.0,376.8273,377.9732,376.4943,377.4149,4249.0
2023-05-24 13:30:00,385.54,386.47,385.32,385.92,8595.0,377.601,378.5118,377.3855,377.9732,8595.0
2023-05-24 14:00:00,386.27,386.28,385.55,385.55,5216.0,378.316,378.3258,377.6108,377.6108,5216.0
2023-05-24 14:30:00,385.29,386.6,385.28,385.81,5249.0,377.3561,378.6392,377.3463,377.8654,5249.0
2023-05-24 15:00:00,385.73,387.2,385.61,386.63,7377.0,377.7871,379.2268,377.6695,378.6685,7377.0
2023-05-24 15:30:00,386.7,387.22,384.52,384.75,18734.0,378.7371,379.2464,376.602,376.8273,18734.0
2023-05-25 09:30:00,384.72,384.72,382.74,382.83,5584.0,376.7979,376.7979,374.8586,374.9468,5584.0
2023-05-25 10:00:00,383.31,383.61,382.06,383.34,7945.0,375.4169,375.7107,374.1926,375.4463,7945.0
2023-05-25 10:30:00,383.02,383.41,382.02,382.79,4529.0,375.1329,375.5149,374.1535,374.9076,4529.0
2023-05-25 11:00:00,383.83,385.04,383.64,383.68,4458.0,375.9262,377.1113,375.7401,375.7793,4458.0
2023-05-25 11:30:00,383.75,385.07,383.37,384.5,2702.0,375.8478,377.1407,375.4757,376.5824,2702.0
2023-05-25 12:00:00,384.75,385.82,384.75,385.47,4855.0,376.8273,377.8752,376.8273,377.5324,4855.0
2023-05-25 12:30:00,385.68,386.11,385.35,386.11,5002.0,377.7381,378.1593,377.4149,378.1593,5002.0
2023-05-25 13:00:00,385.7,386.77,385.36,386.52,2666.0,377.7577,378.8057,377.4247,378.5608,2666.0
2023-05-25 13:30:00,387.09,387.09,385.52,386.22,4299.0,379.1191,379.1191,377.5814,378.267,4299.0
2023-05-25 14:00:00,386.58,387.63,386.17,386.62,5543.0,378.6196,379.648,378.218,378.6588,5543.0
2023-05-25 14:30:00,386.78,386.78,384.41,385.15,5311.0,378.8155,378.8155,376.4943,377.219,5311.0
2023-05-25 15:00:00,385.15,386.31,384.88,386.07,9064.0,377.219,378.3551,376.9546,378.1201,9064.0
2023-05-25 15:30:00,386.12,386.57,384.99,385.08,25325.0,378.169,378.6098,377.0623,377.1505,25325.0
2023-05-26 09:30:00,385.97,387.3,384.2,385.59,5916.0,378.0221,379.3247,376.2886,377.65,5916.0
2023-05-26 10:00:00,386.2,387.42,385.43,386.5,4837.0,378.2474,379.4423,377.4933,378.5412,4837.0
2023-05-26 10:30:00,386.75,387.99,386.5,386.52,5076.0,378.7861,380.0005,378.5412,378.5608,5076.0
2023-05-26 11:00:00,386.81,387.18,384.86,384.86,8603.0,378.8448,379.2072,376.935,376.935,8603.0
2023-05-26 11:30:00,385.19,386.42,385.18,385.77,2535.0,377.2582,378.4629,377.2484,377.8263,2535.0
2023-05-26 12:00:00,385.68,387.38,385.62,387.38,2704.0,377.7381,379.4031,377.6793,379.4031,2704.0
2023-05-26 12:30:00,387.19,387.36,386.44,387.05,2858.0,379.217,379.3835,378.4825,379.0799,2858.0
2023-05-26 13:00:00,386.75,386.75,385.28,386.1,14449.0,378.7861,378.7861,377.3463,378.1495,14449.0
2023-05-26 13:30:00,386.05,386.48,385.56,386.2,2685.0,378.1005,378.5216,377.6206,378.2474,2685.0
2023-05-26 14:00:00,386.3,386.41,385.78,386.04,2195.0,378.3453,378.4531,377.836,378.0907,2195.0
2023-05-26 14:30:00,386.08,387.73,386.08,387.6,3043.0,378.1299,379.7459,378.1299,379.6186,3043.0
2023-05-26 15:00:00,387.73,388.07,387.41,387.67,7256.0,379.7459,380.0789,379.4325,379.6871,7256.0
2023-05-26 15:30:00,387.71,388.54,386.95,388.24,27763.0,379.7263,380.5392,378.982,380.2454,27763.0
2023-05-30 09:30:00,388.13,392.4,388.13,390.07,26566.0,381.0932,385.2858,381.0932,382.998,26566.0
2023-05-30 10:00:00,389.42,389.42,385.01,385.04,21051.0,382.3598,382.3598,378.0298,378.0592,21051.0
2023-05-30 10:30:00,384.9,385.6,384.18,384.76,6230.0,377.9218,378.6091,377.2148,377.7843,6230.0
2023-05-30 11:00:00,385.15,387.04,385.12,386.91,12534.0,378.1672,380.023,378.1378,379.8953,12534.0
2023-05-30 11:30:00,387.15,388.33,387.09,387.99,2987.0,380.131,381.2896,380.0721,380.9558,2987.0
2023-05-30 12:00:00,387.7,388.12,386.84,387.27,7546.0,380.671,381.0834,379.8266,380.2488,7546.0
2023-05-30 12:30:00,387.52,388.07,387.18,387.34,3422.0,380.4943,381.0343,380.1604,380.3175,3422.0
2023-05-30 13:00:00,387.41,389.24,387.23,388.84,5017.0,380.3863,382.1831,380.2095,381.7903,5017.0
2023-05-30 13:30:00,388.69,389.96,388.69,389.81,4181.0,381.6431,382.89,381.6431,382.7428,4181.0
2023-05-30 14:00:00,389.91,390.31,389.48,389.48,6372.0,382.8409,383.2337,382.4187,382.4187,6372.0
2023-05-30 14:30:00,389.26,390.66,389.26,390.38,9045.0,382.2027,383.5773,382.2027,383.3024,9045.0
2023-05-30 15:00:00,390.55,391.08,389.84,391.08,11698.0,383.4693,383.9897,382.7722,383.9897,11698.0
2023-05-30 15:30:00,391.19,391.55,389.39,389.91,41985.0,384.0977,384.4512,382.3304,382.8409,41985.0
2023-05-31 09:30:00,389.29,389.86,387.69,387.69,15038.0,382.2322,382.7919,380.6612,380.6612,15038.0
2023-05-31 10:00:00,387.97,387.97,384.41,385.14,9010.0,380.9361,380.9361,377.4407,378.1574,9010.0
2023-05-31 10:30:00,385.12,385.61,383.64,384.18,14775.0,378.1378,378.6189,376.6846,377.2148,14775.0
2023-05-31 11:00:00,384.05,385.53,383.35,385.1,12569.0,377.0872,378.5404,376.3999,378.1182,12569.0
2023-05-31 11:30:00,385.08,386.46,384.52,385.68,10457.0,378.0985,379.4535,377.5487,378.6876,10457.0
2023-05-31 12:00:00,385.94,385.94,384.95,385.42,4519.0,378.9429,378.9429,377.9709,378.4323,4519.0
2023-05-31 12:30:00,385.25,386.92,385.25,386.6,6053.0,378.2654,379.9052,378.2654,379.591,6053.0
2023-05-31 13:00:00,386.37,386.37,384.84,384.94,7823.0,379.3651,379.3651,377.8629,377.9611,7823.0
2023-05-31 13:30:00,384.9,385.51,384.52,385.36,8751.0,377.9218,378.5207,377.5487,378.3734,8751.0
2023-05-31 14:00:00,385.57,386.86,385.31,386.25,9158.0,378.5796,379.8462,378.3243,379.2473,9158.0
2023-05-31 14:30:00,386.07,386.17,384.82,384.96,8386.0,379.0706,379.1688,377.8432,377.9807,8386.0
2023-05-31 15:00:00,384.89,385.9,384.7,385.87,10433.0,377.912,378.9036,377.7254,378.8742,10433.0
2023-05-31 15:30:00,385.75,385.78,384.23,385.01,35555.0,378.7564,378.7858,377.2639,378.0298,35555.0
2023-06-01 09:30:00,386.58,386.58,382.62,382.66,5198.0,379.5713,379.5713,375.6831,375.7224,5198.0
2023-06-01 10:00:00,382.66,386.23,380.96,385.83,5507.0,375.7224,379.2277,374.0532,378.8349,5507.0
2023-06-01 10:30:00,386.08,387.63,385.8,386.92,5763.0,379.0804,380.6023,378.8055,379.9052,5763.0
2023-06-01 11:00:00,386.97,388.89,386.97,388.06,7533.0,379.9542,381.8394,379.9542,381.0245,7533.0
2023-06-01 11:30:00,388.38,390.21,388.19,390.21,5279.0,381.3387,383.1355,381.1521,383.1355,5279.0
2023-06-01 12:00:00,390.52,390.52,389.27,389.47,4183.0,383.4399,383.4399,382.2125,382.4089,4183.0
2023-06-01 12:30:00,389.76,390.74,389.74,390.51,3046.0,382.6937,383.6559,382.674,383.4301,3046.0
2023-06-01 13:00:00,390.38,390.58,389.01,389.75,5325.0,383.3024,383.4988,381.9573,382.6838,5325.0
2023-06-01 13:30:00,390.07,391.29,390.05,391.2,2908.0,382.998,384.1959,382.9784,384.1076,2908.0
2023-06-01 14:00:00,391.06,391.35,390.7,391.34,3180.0,383.9701,384.2548,383.6166,384.245,3180.0
2023-06-01 14:30:00,391.03,391.03,389.71,390.47,4866.0,383.9406,383.9406,382.6446,383.3908,4866.0
2023-06-01 15:00:00,390.62,391.39,389.9,389.9,8170.0,383.5381,384.2941,382.8311,382.8311,8170.0
2023-06-01 15:30:00,390.02,390.43,389.07,390.42,24834.0,382.949,383.3515,382.0162,383.3417,24834.0
2023-06-02 09:30:00,393.93,396.56,393.93,395.76,4248.0,386.7881,389.3704,386.7881,388.5849,4248.0
2023-06-02 10:00:00,394.06,395.16,393.46,395.11,4287.0,386.9157,387.9958,386.3266,387.9467,4287.0
2023-06-02 10:30:00,394.58,397.75,394.52,397.31,2325.0,387.4263,390.5388,387.3674,390.1068,2325.0
2023-06-02 11:00:00,397.52,398.8,397.51,398.78,8632.0,390.313,391.5698,390.3032,391.5501,8632.0
2023-06-02 11:30:00,398.61,398.93,396.87,397.92,3225.0,391.3832,391.6974,389.6748,390.7057,3225.0
2023-06-02 12:00:00,397.63,397.63,396.22,396.78,8728.0,390.421,390.421,389.0365,389.5864,8728.0
2023-06-02 12:30:00,396.81,398.18,396.8,398.14,3328.0,389.6158,390.961,389.606,390.9217,3328.0
2023-06-02 13:00:00,398.04,398.81,398.0,398.64,2886.0,390.8235,391.5796,390.7843,391.4127,2886.0
2023-06-02 13:30:00,398.62,398.62,397.92,398.35,1738.0,391.393,391.393,390.7057,391.1279,1738.0
2023-06-02 14:00:00,398.48,398.69,398.1,398.27,2377.0,391.2556,391.4618,390.8825,391.0494,2377.0
2023-06-02 14:30:00,398.33,398.36,397.97,398.12,2054.0,391.1083,391.1377,390.7548,390.9021,2054.0
2023-06-02 15:00:00,398.19,398.59,397.78,397.78,2317.0,390.9708,391.3636,390.5683,390.5683,2317.0
2023-06-02 15:30:00,397.71,399.27,397.7,398.81,13781.0,390.4995,392.0312,390.4897,391.5796,13781.0
2023-06-05 09:30:00,397.5,398.56,397.5,398.56,2801.0,390.2933,391.3341,390.2933,391.3341,2801.0
2023-06-05 10:00:00,398.27,398.27,396.59,397.37,2285.0,391.0494,391.0494,389.3998,390.1657,2285.0
2023-06-05 10:30:00,396.52,397.47,395.3,396.1,2193.0,389.3311,390.2639,388.1332,388.9187,2193.0
2023-06-05 11:00:00,395.41,399.85,395.41,399.85,5774.0,388.2412,392.6007,388.2412,392.6007,5774.0
2023-06-05 11:30:00,399.62,400.16,399.15,399.15,1248.0,392.3749,392.9051,391.9134,391.9134,1248.0
2023-06-05 12:00:00,399.44,399.75,398.97,399.58,2511.0,392.1982,392.5025,391.7367,392.3356,2511.0
2023-06-05 12:30:00,399.75,400.64,399.71,400.38,4404.0,392.5025,393.3764,392.4633,393.1211,4404.0
2023-06-05 13:00:00,400.15,400.25,398.78,398.79,2676.0,392.8953,392.9935,391.5501,391.56,2676.0
2023-06-05 13:30:00,398.29,399.64,398.23,399.64,2080.0,391.069,392.3945,391.0101,392.3945,2080.0
2023-06-05 14:00:00,399.05,399.05,398.35,398.58,1619.0,391.8152,391.8152,391.1279,391.3538,1619.0
2023-06-05 14:30:00,398.62,398.63,397.56,398.09,2211.0,391.393,391.4029,390.3523,390.8726,2211.0
2023-06-05 15:00:00,399.03,399.36,398.39,399.31,2232.0,391.7956,392.1196,391.1672,392.0705,2232.0
2023-06-05 15:30:00,399.31,399.99,398.14,398.18,13820.0,392.0705,392.7382,390.9217,390.961,13820.0
2023-06-06 09:30:00,396.2,398.86,396.2,398.86,1749.0,389.0169,391.6287,389.0169,391.6287,1749.0
2023-06-06 10:00:00,399.57,401.6,399.57,401.19,3296.0,392.3258,394.319,392.3258,393.9164,3296.0
2023-06-06 10:30:00,401.29,402.55,400.95,401.4,5174.0,394.0146,395.2518,393.6808,394.1226,5174.0
2023-06-06 11:00:00,401.36,401.89,400.11,400.12,2377.0,394.0834,394.6037,392.856,392.8658,2377.0
2023-06-06 11:30:00,399.89,401.38,399.89,401.15,1168.0,392.64,394.103,392.64,393.8772,1168.0
2023-06-06 12:00:00,400.63,400.63,399.71,399.71,2111.0,393.3666,393.3666,392.4633,392.4633,2111.0
2023-06-06 12:30:00,399.18,399.18,397.86,397.86,1868.0,391.9429,391.9429,390.6468,390.6468,1868.0
2023-06-06 13:00:00,398.39,398.67,397.33,397.46,2457.0,391.1672,391.4421,390.1264,390.2541,2457.0
2023-06-06 13:30:00,397.29,397.75,396.74,396.74,1365.0,390.0871,390.5388,389.5471,389.5471,1365.0
2023-06-06 14:00:00,396.72,397.17,396.23,396.75,4435.0,389.5275,389.9693,389.0464,389.5569,4435.0
2023-06-06 14:30:00,396.83,397.01,396.51,396.76,2762.0,389.6355,389.8122,389.3213,389.5668,2762.0
2023-06-06 15:00:00,396.83,397.73,396.72,397.73,3304.0,389.6355,390.5192,389.5275,390.5192,3304.0
2023-06-06 15:30:00,397.6,398.27,396.61,397.86,24479.0,390.3915,391.0494,389.4195,390.6468,24479.0
2023-06-07 09:30:00,398.6,400.41,398.47,400.15,4186.0,391.3734,393.1506,391.2458,392.8953,4186.0
2023-06-07 10:00:00,399.6,399.88,398.85,399.49,5427.0,392.3553,392.6302,391.6189,392.2473,5427.0
2023-06-07 10:30:00,399.5,400.14,398.98,399.88,2390.0,392.2571,392.8855,391.7465,392.6302,2390.0
2023-06-07 11:00:00,400.11,400.91,399.63,399.99,3533.0,392.856,393.6415,392.3847,392.7382,3533.0
2023-06-07 11:30:00,399.98,400.33,399.0,399.0,1771.0,392.7284,393.072,391.7661,391.7661,1771.0
2023-06-07 12:00:00,398.79,399.01,397.58,397.97,4828.0,391.56,391.776,390.3719,390.7548,4828.0
2023-06-07 12:30:00,397.98,398.23,397.1,397.1,2782.0,390.7646,391.0101,389.9006,389.9006,2782.0
2023-06-07 13:00:00,396.93,396.93,395.55,395.69,7641.0,389.7337,389.7337,388.3787,388.5162,7641.0
2023-06-07 13:30:00,395.69,397.24,395.53,397.24,6063.0,388.5162,390.0381,388.3591,390.0381,6063.0
2023-06-07 14:00:00,397.34,397.89,397.22,397.58,3079.0,390.1362,390.6763,390.0184,390.3719,3079.0
2023-06-07 14:30:00,397.4,398.9,397.25,398.7,3223.0,390.1952,391.668,390.0479,391.4716,3223.0
2023-06-07 15:00:00,398.4,399.16,398.28,398.28,2127.0,391.177,391.9232,391.0592,391.0592,2127.0
2023-06-07 15:30:00,398.29,399.03,397.5,397.64,21486.0,391.069,391.7956,390.2933,390.4308,21486.0
2023-06-08 09:30:00,397.07,398.03,395.12,396.11,16646.0,389.8711,390.8137,387.9565,388.9285,16646.0
2023-06-08 10:00:00,396.96,400.94,396.96,400.87,7796.0,389.7631,393.671,389.7631,393.6022,7796.0
2023-06-08 10:30:00,400.85,401.39,400.44,401.16,1688.0,393.5826,394.1128,393.18,393.887,1688.0
2023-06-08 11:00:00,401.66,402.39,401.61,402.26,4665.0,394.3779,395.0947,394.3288,394.967,4665.0
2023-06-08 11:30:00,402.51,406.09,402.51,406.09,4932.0,395.2125,398.7276,395.2125,398.7276,4932.0
2023-06-08 12:00:00,406.2,407.0,405.77,406.15,13033.0,398.8356,399.6211,398.4134,398.7865,13033.0
2023-06-08 12:30:00,405.99,405.99,402.89,403.19,3104.0,398.6294,398.6294,395.5856,395.8802,3104.0
2023-06-08 13:00:00,403.44,403.75,403.15,403.44,1660.0,396.1256,396.43,395.8409,396.1256,1660.0
2023-06-08 13:30:00,403.44,403.67,403.18,403.67,1663.0,396.1256,396.3515,395.8704,396.3515,1663.0
2023-06-08 14:00:00,403.8,404.01,403.55,403.79,2861.0,396.4791,396.6853,396.2337,396.4693,2861.0
2023-06-08 14:30:00,403.88,404.4,403.58,404.02,1469.0,396.5577,397.0682,396.2631,396.6951,1469.0
2023-06-08 15:00:00,404.26,404.92,403.82,404.58,11271.0,396.9308,397.5788,396.4988,397.245,11271.0
2023-06-08 15:30:00,404.44,405.44,403.28,403.44,42553.0,397.1075,398.0894,395.9685,396.1256,42553.0
2023-06-09 09:30:00,404.2,405.57,403.93,404.91,14693.0,396.8719,398.217,396.6068,397.569,14693.0
2023-06-09 10:00:00,404.36,404.82,401.93,402.34,14789.0,397.029,397.4806,394.643,395.0456,14789.0
2023-06-09 10:30:00,402.18,402.18,400.07,401.15,10548.0,394.8885,394.8885,392.8167,393.8772,10548.0
2023-06-09 11:00:00,401.15,402.23,398.35,398.89,7519.0,393.8772,394.9376,391.1279,391.6581,7519.0
2023-06-09 11:30:00,398.68,398.68,396.98,397.77,24753.0,391.4519,391.4519,389.7828,390.5584,24753.0
2023-06-09 12:00:00,397.71,398.01,396.52,396.75,6630.0,390.4995,390.7941,389.3311,389.5569,6630.0
2023-06-09 12:30:00,397.12,397.53,396.72,397.25,1874.0,389.9202,390.3228,389.5275,390.0479,1874.0
2023-06-09 13:00:00,397.14,397.57,396.07,396.07,6519.0,389.9399,390.3621,388.8893,388.8893,6519.0
2023-06-09 13:30:00,396.38,398.91,396.15,398.85,9833.0,389.1936,391.6778,388.9678,391.6189,9833.0
2023-06-09 14:00:00,398.58,398.58,397.96,397.96,4206.0,391.3538,391.3538,390.745,390.745,4206.0
2023-06-09 14:30:00,398.14,398.33,395.63,396.19,6404.0,390.9217,391.1083,388.4572,389.0071,6404.0
2023-06-09 15:00:00,396.48,397.88,396.47,397.88,6340.0,389.2918,390.6665,389.282,390.6665,6340.0
2023-06-09 15:30:00,398.48,398.61,397.11,397.71,48313.0,391.2556,391.3832,389.9104,390.4995,48313.0
2023-06-12 09:30:00,397.4,399.38,397.21,398.0,8590.0,390.1952,392.1393,390.0086,390.7843,8590.0
2023-06-12 10:00:00,398.0,399.52,397.8,399.52,6251.0,390.7843,392.2767,390.5879,392.2767,6251.0
2023-06-12 10:30:00,399.77,400.19,399.02,400.12,3435.0,392.5222,392.9346,391.7858,392.8658,3435.0
2023-06-12 11:00:00,400.36,400.71,399.88,400.14,2029.0,393.1015,393.4451,392.6302,392.8855,2029.0
2023-06-12 11:30:00,400.19,400.54,397.97,398.42,7825.0,392.9346,393.2782,390.7548,391.1967,7825.0
2023-06-12 12:00:00,397.69,398.72,397.56,398.47,3062.0,390.4799,391.4912,390.3523,391.2458,3062.0
2023-06-12 12:30:00,398.73,399.89,398.73,399.48,5530.0,391.501,392.64,391.501,392.2374,5530.0
2023-06-12 13:00:00,399.8,399.95,397.41,397.41,4353.0,392.5516,392.6989,390.205,390.205,4353.0
2023-06-12 13:30:00,397.27,398.69,397.02,398.69,7388.0,390.0675,391.4618,389.822,391.4618,7388.0
2023-06-12 14:00:00,398.53,398.67,397.98,398.06,4090.0,391.3047,391.4421,390.7646,390.8432,4090.0
2023-06-12 14:30:00,397.99,398.05,397.35,397.64,5344.0,390.7745,390.8334,390.1461,390.4308,5344.0
2023-06-12 15:00:00,397.82,398.96,397.65,398.92,3682.0,390.6075,391.7269,390.4406,391.6876,3682.0
2023-06-12 15:30:00,399.36,400.4,399.36,400.32,20531.0,392.1196,393.1408,392.1196,393.0622,20531.0
2023-06-13 09:30:00,400.81,404.64,399.23,403.3,7196.0,393.5433,397.3039,391.992,395.9882,7196.0
2023-06-13 10:00:00,403.4,404.01,400.11,400.79,10664.0,396.0864,396.6853,392.856,393.5237,10664.0
2023-06-13 10:30:00,400.75,402.39,400.33,401.79,13969.0,393.4844,395.0947,393.072,394.5056,13969.0
2023-06-13 11:00:00,401.46,402.09,400.43,401.6,11377.0,394.1815,394.8001,393.1702,394.319,11377.0
2023-06-13 11:30:00,401.62,403.36,401.36,403.3,2931.0,394.3386,396.0471,394.0834,395.9882,2931.0
2023-06-13 12:00:00,403.02,405.26,402.57,404.84,5462.0,395.7133,397.9127,395.2714,397.5003,5462.0
2023-06-13 12:30:00,405.33,405.75,405.12,405.75,3177.0,397.9814,398.3938,397.7752,398.3938,3177.0
2023-06-13 13:00:00,405.61,405.88,405.02,405.51,5766.0,398.2563,398.5214,397.677,398.1581,5766.0
2023-06-13 13:30:00,405.71,407.08,405.67,406.83,8477.0,398.3545,399.6997,398.3152,399.4542,8477.0
2023-06-13 14:00:00,406.87,407.16,406.04,407.11,4413.0,399.4935,399.7782,398.6785,399.7291,4413.0
2023-06-13 14:30:00,406.98,407.29,405.21,407.12,9933.0,399.6015,399.9058,397.8636,399.7389,9933.0
2023-06-13 15:00:00,407.46,407.46,406.35,406.66,4919.0,400.0728,400.0728,398.9829,399.2873,4919.0
2023-06-13 15:30:00,406.81,407.1,406.06,406.41,49636.0,399.4345,399.7193,398.6981,399.0418,49636.0
2023-06-14 09:30:00,406.04,407.46,405.22,405.22,2915.0,398.6785,400.0728,397.8734,397.8734,2915.0
2023-06-14 10:00:00,404.25,404.8,403.31,403.48,2186.0,396.921,397.461,395.998,396.1649,2186.0
2023-06-14 10:30:00,404.09,405.59,404.09,405.39,4162.0,396.7639,398.2367,396.7639,398.0403,4162.0
2023-06-14 11:00:00,405.46,408.04,405.46,407.74,3227.0,398.109,400.6422,398.109,400.3477,3227.0
2023-06-14 11:30:00,408.09,408.76,407.88,408.74,1738.0,400.6913,401.3492,400.4852,401.3296,1738.0
2023-06-14 12:00:00,408.35,410.33,408.23,410.33,2035.0,400.9466,402.8907,400.8288,402.8907,2035.0
2023-06-14 12:30:00,410.11,410.17,409.47,410.17,3138.0,402.6747,402.7336,402.0463,402.7336,3138.0
2023-06-14 13:00:00,410.01,410.23,409.68,409.81,1505.0,402.5765,402.7925,402.2525,402.3802,1505.0
2023-06-14 13:30:00,409.81,410.33,409.19,409.97,6377.0,402.3802,402.8907,401.7714,402.5373,6377.0
2023-06-14 14:00:00,409.17,409.48,407.73,408.25,7136.0,401.7518,402.0561,400.3379,400.8484,7136.0
2023-06-14 14:30:00,408.43,410.45,407.89,410.17,6375.0,401.0252,403.0086,400.495,402.7336,6375.0
2023-06-14 15:00:00,409.98,412.41,409.98,412.34,15353.0,402.5471,404.933,402.5471,404.8643,15353.0
2023-06-14 15:30:00,411.93,411.93,409.15,411.08,31774.0,404.4617,404.4617,401.7321,403.6271,31774.0
2023-06-15 09:30:00,412.75,414.87,412.0,414.25,6841.0,405.2669,407.3484,404.5305,406.7397,6841.0
2023-06-15 10:00:00,414.25,415.95,414.22,414.72,13698.0,406.7397,408.4088,406.7102,407.2011,13698.0
2023-06-15 10:30:00,414.93,418.04,414.92,417.67,8392.0,407.4073,410.461,407.3975,410.0977,8392.0
2023-06-15 11:00:00,418.11,419.99,417.99,419.98,10614.0,410.5297,412.3756,410.4119,412.3658,10614.0
2023-06-15 11:30:00,419.47,420.43,418.6,420.35,7145.0,411.865,412.8076,411.0108,412.7291,7145.0
2023-06-15 12:00:00,420.78,420.78,419.86,420.18,6489.0,413.1513,413.1513,412.248,412.5622,6489.0
2023-06-15 12:30:00,420.12,420.58,419.69,420.38,6211.0,412.5032,412.9549,412.081,412.7585,6211.0
2023-06-15 13:00:00,420.49,420.93,419.58,420.71,9883.0,412.8665,413.2986,411.973,413.0825,9883.0
2023-06-15 13:30:00,421.12,422.22,421.12,422.03,3110.0,413.4851,414.5652,413.4851,414.3786,3110.0
2023-06-15 14:00:00,422.69,422.71,421.96,422.33,5246.0,415.0266,415.0463,414.3099,414.6732,5246.0
2023-06-15 14:30:00,422.56,424.99,422.37,424.6,17442.0,414.899,417.2849,414.7124,416.902,17442.0
2023-06-15 15:00:00,424.37,424.96,423.74,424.0,6896.0,416.6762,417.2555,416.0576,416.3129,6896.0
2023-06-15 15:30:00,424.26,424.53,421.53,422.65,48624.0,416.5682,416.8333,413.8877,414.9874,48624.0
2023-06-16 09:30:00,424.47,429.98,424.47,425.28,50081.0,416.7744,422.1845,416.7744,417.5697,50081.0
2023-06-16 10:00:00,424.93,426.2,422.05,423.0,15657.0,417.226,418.473,414.3982,415.331,15657.0
2023-06-16 10:30:00,423.01,423.01,420.5,421.75,17417.0,415.3408,415.3408,412.8764,414.1037,17417.0
2023-06-16 11:00:00,421.45,421.63,418.62,419.47,6845.0,413.8091,413.9859,411.0304,411.865,6845.0
2023-06-16 11:30:00,419.5,419.5,418.4,419.24,6982.0,411.8945,411.8945,410.8144,411.6392,6982.0
2023-06-16 12:00:00,419.51,421.65,418.89,421.6,15846.0,411.9043,414.0055,411.2955,413.9564,15846.0
2023-06-16 12:30:00,421.83,422.94,421.43,421.66,8338.0,414.1822,415.2721,413.7895,414.0153,8338.0
2023-06-16 13:00:00,422.51,422.77,421.49,422.13,3986.0,414.8499,415.1052,413.8484,414.4768,3986.0
2023-06-16 13:30:00,421.61,422.02,421.58,421.64,5157.0,413.9662,414.3688,413.9368,413.9957,5157.0
2023-06-16 14:00:00,421.94,423.1,421.93,422.92,9607.0,414.2902,415.4292,414.2804,415.2525,9607.0
2023-06-16 14:30:00,422.67,423.35,422.33,423.1,8574.0,415.007,415.6747,414.6732,415.4292,8574.0
2023-06-16 15:00:00,423.18,423.37,421.11,422.05,12229.0,415.5078,415.6943,413.4753,414.3982,12229.0
2023-06-16 15:30:00,421.5,422.52,419.64,420.94,60405.0,413.8582,414.8597,412.0319,413.3084,60405.0
2023-06-20 09:30:00,418.21,422.88,418.21,421.6,27428.0,410.6279,415.2132,410.6279,413.9564,27428.0
2023-06-20 10:00:00,421.8,423.92,421.53,421.89,10185.0,414.1528,416.2343,413.8877,414.2411,10185.0
2023-06-20 10:30:00,421.3,422.02,419.44,421.57,6828.0,413.6618,414.3688,411.8356,413.927,6828.0
2023-06-20 11:00:00,421.47,423.18,421.31,422.91,11535.0,413.8288,415.5078,413.6717,415.2427,11535.0
2023-06-20 11:30:00,422.59,423.35,422.32,423.35,3615.0,414.9285,415.6747,414.6634,415.6747,3615.0
2023-06-20 12:00:00,423.43,423.44,422.3,422.94,5318.0,415.7532,415.763,414.6437,415.2721,5318.0
2023-06-20 12:30:00,422.67,424.81,422.29,424.53,6352.0,415.007,417.1082,414.6339,416.8333,6352.0
2023-06-20 13:00:00,424.57,426.64,424.43,426.35,28621.0,416.8726,418.905,416.7351,418.6203,28621.0
2023-06-20 13:30:00,426.38,426.47,422.35,422.35,18259.0,418.6497,418.7381,414.6928,414.6928,18259.0
2023-06-20 14:00:00,422.48,423.63,422.47,423.07,10760.0,414.8205,415.9496,414.8106,415.3998,10760.0
2023-06-20 14:30:00,422.97,424.22,422.87,423.42,21261.0,415.3016,416.5289,415.2034,415.7434,21261.0
2023-06-20 15:00:00,423.7,424.27,422.76,423.36,15428.0,416.0183,416.578,415.0954,415.6845,15428.0
2023-06-20 15:30:00,422.96,423.09,421.03,421.44,47041.0,415.2918,415.4194,413.3967,413.7993,47041.0
2023-06-21 09:30:00,421.4,423.9,419.38,422.03,21433.0,413.76,416.2147,411.7767,414.3786,21433.0
2023-06-21 10:00:00,422.03,422.08,420.2,422.07,13721.0,414.3786,414.4277,412.5818,414.4179,13721.0
2023-06-21 10:30:00,422.1,423.33,421.58,423.21,8489.0,414.4473,415.655,413.9368,415.5372,8489.0
2023-06-21 11:00:00,423.31,423.58,421.9,422.27,9660.0,415.6354,415.9005,414.251,414.6143,9660.0
2023-06-21 11:30:00,421.98,424.75,421.74,424.03,30755.0,414.3295,417.0493,414.0939,416.3424,30755.0
2023-06-21 12:00:00,424.0,424.81,423.86,424.0,6102.0,416.3129,417.1082,416.1754,416.3129,6102.0
2023-06-21 12:30:00,424.13,425.16,424.02,424.98,13218.0,416.4405,417.4519,416.3325,417.2751,13218.0
2023-06-21 13:00:00,424.76,424.95,423.81,424.0,9328.0,417.0591,417.2457,416.1263,416.3129,9328.0
2023-06-21 13:30:00,424.0,424.15,421.84,423.09,10567.0,416.3129,416.4602,414.1921,415.4194,10567.0
2023-06-21 14:00:00,423.12,425.94,423.12,425.94,14951.0,415.4489,418.2177,415.4489,418.2177,14951.0
2023-06-21 14:30:00,426.0,426.0,424.93,425.58,14996.0,418.2766,418.2766,417.226,417.8643,14996.0
2023-06-21 15:00:00,425.68,425.73,424.66,424.92,15451.0,417.9624,418.0115,416.9609,417.2162,15451.0
2023-06-21 15:30:00,424.99,425.15,422.88,423.35,55272.0,417.2849,417.442,415.2132,415.6747,55272.0
2023-06-22 09:30:00,417.92,417.92,401.68,406.81,47140.0,410.3431,410.3431,394.3976,399.4345,47140.0
2023-06-22 10:00:00,406.74,408.93,399.01,400.38,36753.0,399.3658,401.5161,391.776,393.1211,36753.0
2023-06-22 10:30:00,400.77,403.28,398.47,399.14,18706.0,393.5041,395.9685,391.2458,391.9036,18706.0
2023-06-22 11:00:00,399.84,400.41,394.25,395.73,28326.0,392.5909,393.1506,387.1023,388.5554,28326.0
2023-06-22 11:30:00,395.7,397.82,392.0,394.66,72613.0,388.526,390.6075,384.8931,387.5048,72613.0
2023-06-22 12:00:00,394.33,398.82,391.97,398.82,22536.0,387.1808,391.5894,384.8636,391.5894,22536.0
2023-06-22 12:30:00,398.99,400.29,395.27,395.67,23926.0,391.7563,393.0328,388.1038,388.4965,23926.0
2023-06-22 13:00:00,395.03,398.89,394.0,398.89,23084.0,387.8681,391.6581,386.8568,391.6581,23084.0
2023-06-22 13:30:00,399.1,400.89,398.53,400.56,32053.0,391.8643,393.6219,391.3047,393.2979,32053.0
2023-06-22 14:00:00,400.82,402.38,399.94,402.23,16415.0,393.5531,395.0849,392.6891,394.9376,16415.0
2023-06-22 14:30:00,401.89,404.95,401.15,404.21,27586.0,394.6037,397.6083,393.8772,396.8817,27586.0
2023-06-22 15:00:00,404.34,406.1,401.26,404.92,44268.0,397.0093,398.7374,393.9852,397.5788,44268.0
2023-06-22 15:30:00,404.72,406.51,404.09,404.59,116162.0,397.3824,399.14,396.7639,397.2548,116162.0
2023-06-23 09:30:00,401.59,405.24,398.19,404.56,11421.0,394.3092,397.893,390.9708,397.2253,11421.0
2023-06-23 10:00:00,403.64,404.74,400.25,402.0,15573.0,396.322,397.4021,392.9935,394.7118,15573.0
2023-06-23 10:30:00,402.2,402.26,398.9,400.11,20002.0,394.9081,394.967,391.668,392.856,20002.0
2023-06-23 11:00:00,400.33,401.89,400.1,401.6,11932.0,393.072,394.6037,392.8462,394.319,11932.0
2023-06-23 11:30:00,401.37,401.37,400.66,401.02,10184.0,394.0932,394.0932,393.396,393.7495,10184.0
2023-06-23 12:00:00,400.94,401.76,400.32,400.7,10668.0,393.671,394.4761,393.0622,393.4353,10668.0
2023-06-23 12:30:00,400.69,401.75,399.65,401.07,4784.0,393.4255,394.4663,392.4044,393.7986,4784.0
2023-06-23 13:00:00,400.54,400.54,398.25,399.25,14927.0,393.2782,393.2782,391.0297,392.0116,14927.0
2023-06-23 13:30:00,399.73,401.14,399.7,399.95,10413.0,392.4829,393.8673,392.4535,392.6989,10413.0
2023-06-23 14:00:00,399.66,399.68,398.45,399.48,15454.0,392.4142,392.4338,391.2261,392.2374,15454.0
2023-06-23 14:30:00,399.47,399.78,397.83,397.84,13953.0,392.2276,392.532,390.6174,390.6272,13953.0
2023-06-23 15:00:00,397.79,399.14,397.1,397.68,21647.0,390.5781,391.9036,389.9006,390.4701,21647.0
2023-06-23 15:30:00,397.69,397.9,393.74,394.05,110454.0,390.4799,390.6861,386.6015,386.9059,110454.0
2023-06-26 09:30:00,393.03,394.67,392.6,394.34,5332.0,385.9044,387.5146,385.4822,387.1906,5332.0
2023-06-26 10:00:00,393.94,394.95,391.28,392.0,13736.0,386.7979,387.7896,384.1861,384.8931,13736.0
2023-06-26 10:30:00,391.69,393.56,391.69,393.44,10814.0,384.5887,386.4248,384.5887,386.3069,10814.0
2023-06-26 11:00:00,393.84,393.94,392.17,392.35,11881.0,386.6997,386.7979,385.06,385.2367,11881.0
2023-06-26 11:30:00,392.46,392.78,391.52,391.58,31357.0,385.3447,385.6589,384.4218,384.4807,31357.0
2023-06-26 12:00:00,391.56,393.99,391.56,393.18,10945.0,384.461,386.847,384.461,386.0517,10945.0
2023-06-26 12:30:00,393.06,393.98,392.42,393.98,11793.0,385.9338,386.8372,385.3054,386.8372,11793.0
2023-06-26 13:00:00,393.95,393.96,393.01,393.37,4698.0,386.8077,386.8175,385.8847,386.2382,4698.0
2023-06-26 13:30:00,393.16,393.23,392.25,392.63,6727.0,386.032,386.1008,385.1385,385.5116,6727.0
2023-06-26 14:00:00,392.63,394.4,392.63,393.67,8856.0,385.5116,387.2495,385.5116,386.5328,8856.0
2023-06-26 14:30:00,393.6,393.83,392.67,393.7,10343.0,386.464,386.6899,385.5509,386.5622,10343.0
2023-06-26 15:00:00,393.74,394.65,393.03,394.3,14579.0,386.6015,387.495,385.9044,387.1514,14579.0
2023-06-26 15:30:00,394.48,395.92,394.35,395.8,63490.0,387.3281,388.742,387.2004,388.6242,63490.0
2023-06-27 09:30:00,396.32,400.59,395.13,395.13,13584.0,389.1347,393.3273,387.9663,387.9663,13584.0
2023-06-27 10:00:00,395.67,396.92,394.16,395.24,24629.0,388.4965,389.7239,387.0139,388.0743,24629.0
2023-06-27 10:30:00,395.14,395.25,393.51,394.71,20196.0,387.9761,388.0841,386.3757,387.5539,20196.0
2023-06-27 11:00:00,394.66,394.66,392.95,393.84,11302.0,387.5048,387.5048,385.8258,386.6997,11302.0
2023-06-27 11:30:00,394.08,397.26,394.08,397.26,4751.0,386.9353,390.0577,386.9353,390.0577,4751.0
2023-06-27 12:00:00,397.29,400.06,397.14,399.41,16985.0,390.0871,392.8069,389.9399,392.1687,16985.0
2023-06-27 12:30:00,399.0,399.44,398.71,399.37,7138.0,391.7661,392.1982,391.4814,392.1294,7138.0
2023-06-27 13:00:00,399.37,400.54,399.14,400.37,6495.0,392.1294,393.2782,391.9036,393.1113,6495.0
2023-06-27 13:30:00,400.38,401.46,400.32,401.31,6207.0,393.1211,394.1815,393.0622,394.0343,6207.0
2023-06-27 14:00:00,401.2,401.3,399.93,400.4,14277.0,393.9263,394.0244,392.6793,393.1408,14277.0
2023-06-27 14:30:00,400.44,400.52,399.12,400.0,9989.0,393.18,393.2586,391.884,392.748,9989.0
2023-06-27 15:00:00,400.02,400.98,399.07,400.72,24583.0,392.7677,393.7102,391.8349,393.455,24583.0
2023-06-27 15:30:00,400.91,401.04,399.85,400.3,80103.0,393.6415,393.7692,392.6007,393.0426,80103.0
2023-06-28 09:30:00,400.75,400.75,398.76,399.05,5830.0,393.4844,393.4844,391.5305,391.8152,5830.0
2023-06-28 10:00:00,399.1,399.26,396.51,397.09,13505.0,391.8643,392.0214,389.3213,389.8908,13505.0
2023-06-28 10:30:00,397.09,397.62,394.74,394.75,5281.0,389.8908,390.4112,387.5834,387.5932,5281.0
2023-06-28 11:00:00,394.98,394.98,393.05,393.63,4746.0,387.819,387.819,385.924,386.4935,4746.0
2023-06-28 11:30:00,393.67,394.96,393.67,394.29,2495.0,386.5328,387.7994,386.5328,387.1415,2495.0
2023-06-28 12:00:00,394.13,394.5,393.08,393.08,3675.0,386.9844,387.3477,385.9535,385.9535,3675.0
2023-06-28 12:30:00,393.44,393.51,391.66,392.01,3405.0,386.3069,386.3757,384.5592,384.9029,3405.0
2023-06-28 13:00:00,392.02,392.49,391.71,391.71,3162.0,384.9127,385.3742,384.6083,384.6083,3162.0
2023-06-28 13:30:00,391.93,391.94,391.25,391.7,4802.0,384.8243,384.8341,384.1567,384.5985,4802.0
2023-06-28 14:00:00,391.93,393.08,391.72,392.25,17116.0,384.8243,385.9535,384.6181,385.1385,17116.0
2023-06-28 14:30:00,392.49,393.03,391.84,392.59,14257.0,385.3742,385.9044,384.736,385.4724,14257.0
2023-06-28 15:00:00,392.61,393.77,392.39,393.25,6478.0,385.492,386.631,385.276,386.1204,6478.0
2023-06-28 15:30:00,393.25,395.63,393.23,395.58,42335.0,386.1204,388.4572,386.1008,388.4081,42335.0
2023-06-29 09:30:00,395.41,398.04,394.57,396.85,4016.0,388.2412,390.8235,387.4165,389.6551,4016.0
2023-06-29 10:00:00,397.29,397.29,395.34,396.36,5438.0,390.0871,390.0871,388.1725,389.174,5438.0
2023-06-29 10:30:00,395.51,395.58,393.73,394.09,6782.0,388.3394,388.4081,386.5917,386.9452,6782.0
2023-06-29 11:00:00,394.13,395.41,394.12,395.41,2897.0,386.9844,388.2412,386.9746,388.2412,2897.0
2023-06-29 11:30:00,395.43,395.58,394.7,394.76,3878.0,388.2609,388.4081,387.5441,387.603,3878.0
2023-06-29 12:00:00,394.95,396.13,394.92,395.83,5851.0,387.7896,388.9482,387.7601,388.6536,5851.0
2023-06-29 12:30:00,395.64,395.99,395.1,395.1,2447.0,388.4671,388.8107,387.9369,387.9369,2447.0
2023-06-29 13:00:00,395.07,395.61,394.54,395.56,2231.0,387.9074,388.4376,387.387,388.3885,2231.0
2023-06-29 13:30:00,395.91,396.07,395.37,395.37,2828.0,388.7322,388.8893,388.202,388.202,2828.0
2023-06-29 14:00:00,395.17,395.72,394.54,395.44,5601.0,388.0056,388.5456,387.387,388.2707,5601.0
2023-06-29 14:30:00,395.44,395.95,394.84,395.52,7270.0,388.2707,388.7714,387.6816,388.3492,7270.0
2023-06-29 15:00:00,395.64,396.31,395.48,396.06,6316.0,388.4671,389.1249,388.31,388.8794,6316.0
2023-06-29 15:30:00,396.13,396.27,395.09,395.56,25736.0,388.9482,389.0856,387.927,388.3885,25736.0
2023-06-30 09:30:00,397.37,401.7,396.68,397.77,8412.0,390.1657,394.4172,389.4882,390.5584,8412.0
2023-06-30 10:00:00,397.41,399.81,396.9,398.68,10772.0,390.205,392.5615,389.7042,391.4519,10772.0
2023-06-30 10:30:00,398.77,400.82,398.25,400.81,14036.0,391.5403,393.5531,391.0297,393.5433,14036.0
2023-06-30 11:00:00,400.88,401.15,399.85,400.37,8570.0,393.6121,393.8772,392.6007,393.1113,8570.0
2023-06-30 11:30:00,400.04,400.45,399.8,400.41,8458.0,392.7873,393.1899,392.5516,393.1506,8458.0
2023-06-30 12:00:00,400.54,400.6,399.44,399.96,6125.0,393.2782,393.3371,392.1982,392.7087,6125.0
2023-06-30 12:30:00,399.96,400.73,399.22,400.23,6995.0,392.7087,393.4648,391.9822,392.9738,6995.0
2023-06-30 13:00:00,400.3,400.85,399.8,400.24,5148.0,393.0426,393.5826,392.5516,392.9837,5148.0
2023-06-30 13:30:00,400.37,401.11,400.06,400.68,2612.0,393.1113,393.8379,392.8069,393.4157,2612.0
2023-06-30 14:00:00,400.69,401.3,400.45,401.3,3694.0,393.4255,394.0244,393.1899,394.0244,3694.0
2023-06-30 14:30:00,401.32,401.72,400.73,400.73,5851.0,394.0441,394.4368,393.4648,393.4648,5851.0
2023-06-30 15:00:00,401.06,401.67,400.42,401.49,7176.0,393.7888,394.3877,393.1604,394.211,7176.0
2023-06-30 15:30:00,401.32,402.3,400.6,400.65,30793.0,394.0441,395.0063,393.3371,393.3862,30793.0
2023-07-03 09:30:00,397.96,398.75,390.83,395.08,13100.0,390.745,391.5207,383.7443,387.9172,13100.0
2023-07-03 10:00:00,395.2,395.9,394.06,395.9,6262.0,388.035,388.7223,386.9157,388.7223,6262.0
2023-07-03 10:30:00,395.56,396.71,393.11,393.11,10909.0,388.3885,389.5177,385.9829,385.9829,10909.0
2023-07-03 11:00:00,392.82,394.34,392.82,394.01,11185.0,385.6982,387.1906,385.6982,386.8666,11185.0
2023-07-03 11:30:00,394.15,394.15,391.75,391.75,8127.0,387.0041,387.0041,384.6476,384.6476,8127.0
2023-07-03 12:00:00,392.03,393.04,391.91,392.57,7033.0,384.9225,385.9142,384.8047,385.4527,7033.0
2023-07-03 12:30:00,392.74,394.21,392.33,393.81,21460.0,385.6196,387.063,385.2171,386.6702,21460.0
2023-07-05 09:30:00,391.97,393.9,388.05,393.39,23716.0,384.8636,386.7586,381.0147,386.2579,23716.0
2023-07-05 10:00:00,393.36,395.37,393.07,393.84,15629.0,386.2284,388.202,385.9437,386.6997,15629.0
2023-07-05 10:30:00,393.58,394.81,391.68,391.94,25074.0,386.4444,387.6521,384.5789,384.8341,25074.0
2023-07-05 11:00:00,392.4,394.94,392.3,394.74,29160.0,385.2858,387.7798,385.1876,387.5834,29160.0
2023-07-05 11:30:00,394.84,394.85,393.85,393.86,5919.0,387.6816,387.6914,386.7095,386.7193,5919.0
2023-07-05 12:00:00,393.77,395.21,393.77,395.05,5760.0,386.631,388.0449,386.631,387.8878,5760.0
2023-07-05 12:30:00,395.19,395.21,394.05,394.78,5863.0,388.0252,388.0449,386.9059,387.6227,5863.0
2023-07-05 13:00:00,394.64,394.64,393.75,394.1,7048.0,387.4852,387.4852,386.6113,386.955,7048.0
2023-07-05 13:30:00,394.13,395.08,393.43,393.44,15203.0,386.9844,387.9172,386.2971,386.3069,15203.0
2023-07-05 14:00:00,393.75,394.94,393.12,393.38,7439.0,386.6113,387.7798,385.9927,386.248,7439.0
2023-07-05 14:30:00,393.29,395.15,393.28,395.15,9585.0,386.1597,387.9859,386.1498,387.9859,9585.0
2023-07-05 15:00:00,395.26,395.59,394.69,394.73,8650.0,388.094,388.418,387.5343,387.5736,8650.0
2023-07-05 15:30:00,394.73,395.48,394.14,395.44,40534.0,387.5736,388.31,386.9943,388.2707,40534.0
2023-07-06 09:30:00,392.46,393.69,388.95,390.83,9029.0,385.3447,386.5524,381.8984,383.7443,9029.0
2023-07-06 10:00:00,390.35,391.4,389.67,391.31,7866.0,383.273,384.3039,382.6053,384.2156,7866.0
2023-07-06 10:30:00,391.3,391.3,389.82,389.83,8975.0,384.2057,384.2057,382.7526,382.7624,8975.0
2023-07-06 11:00:00,389.99,390.3,389.13,389.81,15729.0,382.9195,383.2239,382.0751,382.7428,15729.0
2023-07-06 11:30:00,390.16,392.12,390.14,390.41,17310.0,383.0864,385.0109,383.0668,383.3319,17310.0
2023-07-06 12:00:00,390.36,390.46,389.61,390.0,12643.0,383.2828,383.381,382.5464,382.9293,12643.0
2023-07-06 12:30:00,390.02,390.2,389.34,390.0,18839.0,382.949,383.1257,382.2813,382.9293,18839.0
2023-07-06 13:00:00,389.8,392.0,389.8,390.62,4652.0,382.7329,384.8931,382.7329,383.5381,4652.0
2023-07-06 13:30:00,390.55,391.62,390.55,391.45,3379.0,383.4693,384.5199,383.4693,384.353,3379.0
2023-07-06 14:00:00,391.6,392.86,391.46,392.21,9051.0,384.5003,385.7375,384.3628,385.0992,9051.0
2023-07-06 14:30:00,392.23,392.79,391.99,392.35,5132.0,385.1189,385.6687,384.8832,385.2367,5132.0
2023-07-06 15:00:00,392.21,392.23,390.74,390.88,12347.0,385.0992,385.1189,383.6559,383.7934,12347.0
2023-07-06 15:30:00,390.84,391.75,389.82,391.19,48111.0,383.7541,384.6476,382.7526,384.0977,48111.0
2023-07-07 09:30:00,389.5,391.33,389.47,391.13,3080.0,382.4384,384.2352,382.4089,384.0388,3080.0
2023-07-07 10:00:00,391.42,391.42,388.46,388.56,4255.0,384.3236,384.3236,381.4172,381.5154,4255.0
2023-07-07 10:30:00,388.49,388.72,387.4,387.43,5998.0,381.4467,381.6725,380.3765,380.4059,5998.0
2023-07-07 11:00:00,387.23,387.27,385.55,386.18,4986.0,380.2095,380.2488,378.56,379.1786,4986.0
2023-07-07 11:30:00,386.21,387.67,385.27,385.63,5980.0,379.208,380.6416,378.2851,378.6385,5980.0
2023-07-07 12:00:00,385.78,386.59,385.68,386.29,3244.0,378.7858,379.5811,378.6876,379.2866,3244.0
2023-07-07 12:30:00,386.3,387.85,386.29,387.67,4033.0,379.2964,380.8183,379.2866,380.6416,4033.0
2023-07-07 13:00:00,387.93,388.35,386.68,387.03,5230.0,380.8968,381.3092,379.6695,380.0132,5230.0
2023-07-07 13:30:00,387.22,387.59,386.13,386.13,5001.0,380.1997,380.563,379.1295,379.1295,5001.0
2023-07-07 14:00:00,385.82,387.56,385.82,387.56,7937.0,378.8251,380.5336,378.8251,380.5336,7937.0
2023-07-07 14:30:00,387.68,388.8,387.2,388.41,11031.0,380.6514,381.7511,380.1801,381.3681,11031.0
2023-07-07 15:00:00,388.22,388.42,387.44,388.05,7000.0,381.1816,381.378,380.4157,381.0147,7000.0
2023-07-07 15:30:00,387.97,388.6,387.16,387.56,55289.0,380.9361,381.5547,380.1408,380.5336,55289.0
2023-07-10 09:30:00,386.74,391.81,385.57,391.66,5147.0,379.7284,384.7065,378.5796,384.5592,5147.0
2023-07-10 10:00:00,392.33,394.57,391.72,393.11,12088.0,385.2171,387.4165,384.6181,385.9829,12088.0
2023-07-10 10:30:00,392.89,393.59,392.32,392.32,3069.0,385.7669,386.4542,385.2073,385.2073,3069.0
2023-07-10 11:00:00,392.61,394.02,392.23,392.98,3167.0,385.492,386.8764,385.1189,385.8553,3167.0
2023-07-10 11:30:00,393.25,393.64,391.88,393.49,7090.0,386.1204,386.5033,384.7752,386.356,7090.0
2023-07-10 12:00:00,392.79,397.37,392.76,396.97,13014.0,385.6687,390.1657,385.6393,389.7729,13014.0
2023-07-10 12:30:00,397.09,397.09,395.64,395.65,5598.0,389.8908,389.8908,388.4671,388.4769,5598.0
2023-07-10 13:00:00,395.79,396.45,395.75,395.81,8626.0,388.6143,389.2624,388.5751,388.634,8626.0
2023-07-10 13:30:00,395.93,397.03,395.93,396.89,19887.0,388.7518,389.8319,388.7518,389.6944,19887.0
2023-07-10 14:00:00,396.96,397.89,396.85,397.44,13251.0,389.7631,390.6763,389.6551,390.2344,13251.0
2023-07-10 14:30:00,397.43,397.65,396.08,396.62,8652.0,390.2246,390.4406,388.8991,389.4293,8652.0
2023-07-10 15:00:00,396.59,396.72,394.94,395.22,9906.0,389.3998,389.5275,387.7798,388.0547,9906.0
2023-07-10 15:30:00,395.07,395.59,393.61,395.43,24897.0,387.9074,388.418,386.4739,388.2609,24897.0
2023-07-11 09:30:00,395.43,396.46,394.77,395.97,6537.0,388.2609,389.2722,387.6128,388.7911,6537.0
2023-07-11 10:00:00,395.68,395.68,393.02,393.62,2713.0,388.5063,388.5063,385.8946,386.4837,2713.0
2023-07-11 10:30:00,393.78,395.41,393.21,395.41,9440.0,386.6408,388.2412,386.0811,388.2412,9440.0
2023-07-11 11:00:00,395.62,396.04,394.63,394.9,3197.0,388.4474,388.8598,387.4754,387.7405,3197.0
2023-07-11 11:30:00,394.6,397.11,394.6,397.01,5060.0,387.4459,389.9104,387.4459,389.8122,5060.0
2023-07-11 12:00:00,397.19,397.38,395.79,395.79,39253.0,389.989,390.1755,388.6143,388.6143,39253.0
2023-07-11 12:30:00,395.8,399.59,395.71,399.18,7808.0,388.6242,392.3454,388.5358,391.9429,7808.0
2023-07-11 13:00:00,399.08,399.08,398.19,398.19,11755.0,391.8447,391.8447,390.9708,390.9708,11755.0
2023-07-11 13:30:00,398.02,399.44,397.62,399.25,13531.0,390.8039,392.1982,390.4112,392.0116,13531.0
2023-07-11 14:00:00,399.33,399.33,398.64,399.25,3990.0,392.0902,392.0902,391.4127,392.0116,3990.0
2023-07-11 14:30:00,398.93,400.27,398.78,400.27,5825.0,391.6974,393.0131,391.5501,393.0131,5825.0
2023-07-11 15:00:00,400.53,400.96,399.94,400.62,18905.0,393.2684,393.6906,392.6891,393.3568,18905.0
2023-07-11 15:30:00,400.73,401.88,400.51,400.55,42212.0,393.4648,394.5939,393.2488,393.288,42212.0
2023-07-12 09:30:00,405.92,406.21,403.57,405.24,7980.0,398.5607,398.8454,396.2533,397.893,7980.0
2023-07-12 10:00:00,405.24,405.61,404.8,405.61,7742.0,397.893,398.2563,397.461,398.2563,7742.0
2023-07-12 10:30:00,406.12,407.11,405.93,406.93,4983.0,398.7571,399.7291,398.5705,399.5524,4983.0
2023-07-12 11:00:00,407.18,407.18,405.87,406.39,4401.0,399.7978,399.7978,398.5116,399.0222,4401.0
2023-07-12 11:30:00,406.68,407.8,406.2,406.62,21238.0,399.3069,400.4066,398.8356,399.248,21238.0
2023-07-12 12:00:00,406.25,407.2,406.25,407.2,2487.0,398.8847,399.8175,398.8847,399.8175,2487.0
2023-07-12 12:30:00,407.42,409.0,407.25,408.52,45730.0,400.0335,401.5848,399.8666,401.1135,45730.0
2023-07-12 13:00:00,408.69,409.0,408.24,408.32,3244.0,401.2805,401.5848,400.8386,400.9172,3244.0
2023-07-12 13:30:00,408.18,408.44,405.82,405.98,5431.0,400.7797,401.035,398.4625,398.6196,5431.0
2023-07-12 14:00:00,406.14,406.16,403.44,403.56,10478.0,398.7767,398.7963,396.1256,396.2435,10478.0
2023-07-12 14:30:00,403.5,403.88,400.84,401.72,16935.0,396.1846,396.5577,393.5728,394.4368,16935.0
2023-07-12 15:00:00,401.63,401.84,399.32,399.75,18684.0,394.3485,394.5547,392.0803,392.5025,18684.0
2023-07-12 15:30:00,399.76,401.17,398.75,399.51,62352.0,392.5124,393.8968,391.5207,392.2669,62352.0
2023-07-13 09:30:00,400.14,403.56,400.14,403.0,5779.0,392.8855,396.2435,392.8855,395.6936,5779.0
2023-07-13 10:00:00,402.41,405.75,402.41,405.75,12675.0,395.1143,398.3938,395.1143,398.3938,12675.0
2023-07-13 10:30:00,406.08,406.74,405.51,406.54,5326.0,398.7178,399.3658,398.1581,399.1694,5326.0
2023-07-13 11:00:00,407.13,408.86,406.32,408.86,10865.0,399.7487,401.4474,398.9534,401.4474,10865.0
2023-07-13 11:30:00,408.68,409.98,408.37,409.56,20817.0,401.2706,402.5471,400.9663,402.1347,20817.0
2023-07-13 12:00:00,409.66,410.32,409.62,409.92,5418.0,402.2329,402.8809,402.1936,402.4882,5418.0
2023-07-13 12:30:00,409.85,410.59,409.82,410.46,5925.0,402.4194,403.146,402.39,403.0184,5925.0
2023-07-13 13:00:00,410.35,410.9,409.94,410.4,5427.0,402.9104,403.4504,402.5078,402.9595,5427.0
2023-07-13 13:30:00,410.59,410.91,410.2,410.76,6733.0,403.146,403.4602,402.7631,403.3129,6733.0
2023-07-13 14:00:00,410.75,411.93,410.63,411.43,9562.0,403.3031,404.4617,403.1853,403.9708,9562.0
2023-07-13 14:30:00,411.42,412.4,411.42,412.23,11511.0,403.961,404.9232,403.961,404.7563,11511.0
2023-07-13 15:00:00,412.25,414.17,411.79,414.17,22819.0,404.7759,406.6611,404.3243,406.6611,22819.0
2023-07-13 15:30:00,414.1,414.13,412.7,413.84,44302.0,406.5924,406.6218,405.2178,406.3371,44302.0
2023-07-14 09:30:00,414.0,417.51,412.16,417.5,10162.0,406.4942,409.9406,404.6876,409.9307,10162.0
2023-07-14 10:00:00,417.5,419.22,413.18,413.19,18333.0,409.9307,411.6196,405.6891,405.6989,18333.0
2023-07-14 10:30:00,412.89,415.49,412.49,413.88,14915.0,405.4043,407.9572,405.0116,406.3764,14915.0
2023-07-14 11:00:00,413.51,415.8,413.5,415.48,8369.0,406.0131,408.2616,406.0033,407.9474,8369.0
2023-07-14 11:30:00,415.49,415.71,414.05,415.3,5372.0,407.9572,408.1732,406.5433,407.7706,5372.0
2023-07-14 12:00:00,415.21,415.66,413.71,413.87,14151.0,407.6823,408.1241,406.2095,406.3666,14151.0
2023-07-14 12:30:00,413.92,414.34,412.9,413.45,4081.0,406.4156,406.828,405.4141,405.9542,4081.0
2023-07-14 13:00:00,413.37,413.95,411.79,412.18,5278.0,405.8756,406.4451,404.3243,404.7072,5278.0
2023-07-14 13:30:00,412.3,412.3,410.47,410.67,8394.0,404.825,404.825,403.0282,403.2246,8394.0
2023-07-14 14:00:00,410.73,412.16,410.21,411.32,13932.0,403.2835,404.6876,402.7729,403.8628,13932.0
2023-07-14 14:30:00,411.21,412.61,411.16,411.16,9316.0,403.7548,405.1294,403.7057,403.7057,9316.0
2023-07-14 15:00:00,411.2,412.05,410.96,411.18,6086.0,403.745,404.5795,403.5093,403.7253,6086.0
2023-07-14 15:30:00,411.25,411.95,410.31,410.76,36363.0,403.7941,404.4814,402.8711,403.3129,36363.0
2023-07-17 09:30:00,410.38,412.28,410.37,412.07,16459.0,402.9398,404.8054,402.93,404.5992,16459.0
2023-07-17 10:00:00,412.42,413.47,412.28,413.44,6586.0,404.9428,405.9738,404.8054,405.9443,6586.0
2023-07-17 10:30:00,413.41,414.27,412.64,412.9,6230.0,405.9149,406.7593,405.1589,405.4141,6230.0
2023-07-17 11:00:00,412.86,414.85,412.54,414.83,9805.0,405.3749,407.3288,405.0607,407.3091,9805.0
2023-07-17 11:30:00,414.5,416.54,414.41,416.21,11534.0,406.9851,408.9881,406.8968,408.6641,11534.0
2023-07-17 12:00:00,416.42,416.46,415.58,416.41,7190.0,408.8703,408.9096,408.0455,408.8605,7190.0
2023-07-17 12:30:00,416.0,416.74,415.93,416.56,6247.0,408.4579,409.1845,408.3892,409.0078,6247.0
2023-07-17 13:00:00,416.74,416.74,415.31,415.71,6100.0,409.1845,409.1845,407.7804,408.1732,6100.0
2023-07-17 13:30:00,415.81,416.14,415.58,415.9,5448.0,408.2714,408.5954,408.0455,408.3597,5448.0
2023-07-17 14:00:00,416.0,417.25,416.0,416.98,4939.0,408.4579,409.6853,408.4579,409.4202,4939.0
2023-07-17 14:30:00,416.99,418.83,416.41,418.71,9126.0,409.43,411.2366,408.8605,411.1188,9126.0
2023-07-17 15:00:00,418.73,419.96,418.61,419.75,12686.0,411.1384,412.3461,411.0206,412.1399,12686.0
2023-07-17 15:30:00,419.57,420.68,418.77,419.95,59855.0,411.9632,413.0531,411.1777,412.3363,59855.0
2023-07-18 09:30:00,421.95,423.68,421.25,423.45,18786.0,414.3001,415.9987,413.6128,415.7729,18786.0
2023-07-18 10:00:00,423.75,425.27,423.39,424.97,8005.0,416.0674,417.5599,415.714,417.2653,8005.0
2023-07-18 10:30:00,424.76,425.14,423.86,424.03,3309.0,417.0591,417.4322,416.1754,416.3424,3309.0
2023-07-18 11:00:00,424.19,426.32,424.19,425.63,7316.0,416.4995,418.5908,416.4995,417.9133,7316.0
2023-07-18 11:30:00,425.61,426.6,425.53,426.19,19452.0,417.8937,418.8658,417.8152,418.4632,19452.0
2023-07-18 12:00:00,426.3,426.3,423.67,424.28,13688.0,418.5712,418.5712,415.9889,416.5878,13688.0
2023-07-18 12:30:00,424.55,425.44,424.13,424.14,12320.0,416.8529,417.7268,416.4405,416.4504,12320.0
2023-07-18 13:00:00,424.49,425.21,423.82,424.0,3014.0,416.794,417.501,416.1362,416.3129,3014.0
2023-07-18 13:30:00,423.78,424.1,423.32,424.06,12800.0,416.0969,416.4111,415.6452,416.3718,12800.0
2023-07-18 14:00:00,424.69,424.89,424.0,424.81,9598.0,416.9904,417.1868,416.3129,417.1082,9598.0
2023-07-18 14:30:00,425.0,425.3,424.41,424.65,11371.0,417.2948,417.5893,416.7155,416.9511,11371.0
2023-07-18 15:00:00,424.62,425.47,424.28,424.48,7619.0,416.9217,417.7562,416.5878,416.7842,7619.0
2023-07-18 15:30:00,424.46,425.12,423.48,424.36,35048.0,416.7646,417.4126,415.8023,416.6664,35048.0
2023-07-19 09:30:00,424.6,430.66,424.6,427.8,17722.0,416.902,422.8522,416.902,420.044,17722.0
2023-07-19 10:00:00,428.27,429.13,426.76,426.8,6066.0,420.5055,421.3499,419.0229,419.0621,6066.0
2023-07-19 10:30:00,426.69,426.7,423.42,424.05,16587.0,418.9541,418.9639,415.7434,416.362,16587.0
2023-07-19 11:00:00,424.25,426.33,423.5,425.12,6893.0,416.5584,418.6007,415.822,417.4126,6893.0
2023-07-19 11:30:00,425.7,427.24,425.67,427.2,5322.0,417.9821,419.4942,417.9526,419.4549,5322.0
2023-07-19 12:00:00,426.97,427.69,426.04,426.99,7792.0,419.229,419.936,418.3159,419.2487,7792.0
2023-07-19 12:30:00,426.85,427.76,426.54,427.76,10528.0,419.1112,420.0047,418.8068,420.0047,10528.0
2023-07-19 13:00:00,428.01,428.01,427.18,427.18,2942.0,420.2502,420.2502,419.4352,419.4352,2942.0
2023-07-19 13:30:00,427.14,427.36,426.59,427.01,4259.0,419.396,419.612,418.8559,419.2683,4259.0
2023-07-19 14:00:00,427.46,427.61,426.46,427.09,6406.0,419.7102,419.8574,418.7283,419.3469,6406.0
2023-07-19 14:30:00,427.35,427.81,426.83,427.5,6411.0,419.6022,420.0538,419.0916,419.7494,6411.0
2023-07-19 15:00:00,427.64,428.11,426.75,426.75,8020.0,419.8869,420.3484,419.013,419.013,8020.0
2023-07-19 15:30:00,426.59,426.72,424.87,425.31,38178.0,418.8559,418.9836,417.1671,417.5991,38178.0
2023-07-20 09:30:00,425.74,428.09,424.33,424.8,29518.0,418.0213,420.3287,416.6369,417.0984,29518.0
2023-07-20 10:00:00,425.09,425.35,422.57,424.25,11543.0,417.3831,417.6384,414.9088,416.5584,11543.0
2023-07-20 10:30:00,424.29,425.99,423.65,425.25,20284.0,416.5976,418.2668,415.9692,417.5402,20284.0
2023-07-20 11:00:00,425.44,427.03,424.94,426.89,7254.0,417.7268,419.288,417.2359,419.1505,7254.0
2023-07-20 11:30:00,426.84,428.32,425.91,427.65,18699.0,419.1014,420.5546,418.1883,419.8967,18699.0
2023-07-20 12:00:00,427.65,428.16,427.52,427.74,2356.0,419.8967,420.3975,419.7691,419.9851,2356.0
2023-07-20 12:30:00,427.43,427.53,426.73,427.0,2847.0,419.6807,419.7789,418.9934,419.2585,2847.0
2023-07-20 13:00:00,426.91,427.35,426.72,427.0,1772.0,419.1701,419.6022,418.9836,419.2585,1772.0
2023-07-20 13:30:00,427.09,427.4,426.38,426.91,4485.0,419.3469,419.6513,418.6497,419.1701,4485.0
2023-07-20 14:00:00,426.92,428.68,426.89,427.51,9166.0,419.18,420.908,419.1505,419.7593,9166.0
2023-07-20 14:30:00,427.76,428.65,427.42,428.07,6828.0,420.0047,420.8786,419.6709,420.3091,6828.0
2023-07-20 15:00:00,427.88,428.71,427.66,428.53,10767.0,420.1226,420.9375,419.9065,420.7608,10767.0
2023-07-20 15:30:00,428.41,429.79,427.89,429.73,47477.0,420.6429,421.9979,420.1324,421.939,47477.0
2023-07-21 09:30:00,430.25,430.6,427.85,427.85,11842.0,422.4496,422.7932,420.0931,420.0931,11842.0
2023-07-21 10:00:00,428.56,429.3,427.59,428.45,5103.0,420.7902,421.5168,419.8378,420.6822,5103.0
2023-07-21 10:30:00,429.06,429.47,428.96,429.29,2084.0,421.2812,421.6837,421.183,421.507,2084.0
2023-07-21 11:00:00,429.61,431.11,429.1,430.53,3981.0,421.8212,423.294,421.3204,422.7245,3981.0
2023-07-21 11:30:00,430.28,431.66,430.28,431.52,5497.0,422.479,423.834,422.479,423.6966,5497.0
2023-07-21 12:00:00,431.48,431.5,430.69,430.79,3083.0,423.6573,423.6769,422.8816,422.9798,3083.0
2023-07-21 12:30:00,430.74,431.09,430.39,430.84,3652.0,422.9307,423.2744,422.587,423.0289,3652.0
2023-07-21 13:00:00,430.62,431.74,430.62,431.28,2877.0,422.8129,423.9126,422.8129,423.4609,2877.0
2023-07-21 13:30:00,431.5,431.98,431.5,431.78,3555.0,423.6769,424.1482,423.6769,423.9518,3555.0
2023-07-21 14:00:00,431.75,432.42,431.62,432.27,5698.0,423.9224,424.5802,423.7947,424.433,5698.0
2023-07-21 14:30:00,432.52,433.14,432.22,432.87,5050.0,424.6784,425.2872,424.3839,425.0221,5050.0
2023-07-21 15:00:00,432.6,432.97,432.48,432.83,7507.0,424.757,425.1203,424.6392,424.9828,7507.0
2023-07-21 15:30:00,432.53,433.06,431.48,431.94,38411.0,424.6882,425.2086,423.6573,424.1089,38411.0
2023-07-24 09:30:00,431.91,434.99,430.35,432.83,19840.0,424.0795,427.1036,422.5478,424.9828,19840.0
2023-07-24 10:00:00,432.63,433.56,431.89,433.25,15088.0,424.7864,425.6996,424.0599,425.3952,15088.0
2023-07-24 10:30:00,433.67,435.06,432.88,434.65,57227.0,425.8076,427.1724,425.0319,426.7698,57227.0
2023-07-24 11:00:00,434.69,434.92,432.99,433.98,6967.0,426.8091,427.0349,425.1399,426.112,6967.0
2023-07-24 11:30:00,434.23,434.58,433.21,434.03,10339.0,426.3574,426.7011,425.3559,426.1611,10339.0
2023-07-24 12:00:00,433.69,435.32,433.69,434.75,8027.0,425.8272,427.4277,425.8272,426.868,8027.0
2023-07-24 12:30:00,434.89,435.59,433.96,435.05,5350.0,427.0055,427.6928,426.0923,427.1626,5350.0
2023-07-24 13:00:00,434.28,434.98,433.83,434.86,6037.0,426.4065,427.0938,425.9647,426.976,6037.0
2023-07-24 13:30:00,434.91,435.45,434.85,434.92,4851.0,427.0251,427.5553,426.9662,427.0349,4851.0
2023-07-24 14:00:00,435.42,435.99,434.99,435.66,5836.0,427.5259,428.0855,427.1036,427.7615,5836.0
2023-07-24 14:30:00,435.49,436.2,435.22,435.91,7535.0,427.5946,428.2917,427.3295,428.007,7535.0
2023-07-24 15:00:00,436.04,436.8,435.88,435.89,6870.0,428.1346,428.8808,427.9775,427.9873,6870.0
2023-07-24 15:30:00,436.17,436.75,435.68,436.75,34565.0,428.2623,428.8317,427.7811,428.8317,34565.0
2023-07-25 09:30:00,436.0,441.58,436.0,440.43,6563.0,428.0953,433.5742,428.0953,432.445,6563.0
2023-07-25 10:00:00,440.0,441.44,439.41,439.41,3259.0,432.0228,433.4367,431.4435,431.4435,3259.0
2023-07-25 10:30:00,439.21,441.07,438.89,440.52,5924.0,431.2471,433.0734,430.9329,432.5334,5924.0
2023-07-25 11:00:00,440.11,442.26,440.11,442.25,2994.0,432.1308,434.2418,432.1308,434.232,2994.0
2023-07-25 11:30:00,442.28,442.35,439.67,441.26,11158.0,434.2615,434.3302,431.6988,433.26,11158.0
2023-07-25 12:00:00,441.16,441.54,439.79,439.79,8216.0,433.1618,433.5349,431.8166,431.8166,8216.0
2023-07-25 12:30:00,439.81,440.59,439.12,439.84,12500.0,431.8363,432.6021,431.1588,431.8657,12500.0
2023-07-25 13:00:00,439.5,440.16,438.76,439.5,3429.0,431.5319,432.1799,430.8053,431.5319,3429.0
2023-07-25 13:30:00,439.31,439.92,438.84,439.59,4287.0,431.3453,431.9443,430.8838,431.6202,4287.0
2023-07-25 14:00:00,439.46,439.81,439.32,439.4,4557.0,431.4926,431.8363,431.3551,431.4337,4557.0
2023-07-25 14:30:00,439.71,440.35,439.51,439.78,14228.0,431.7381,432.3665,431.5417,431.8068,14228.0
2023-07-25 15:00:00,439.9,440.16,439.63,440.15,10801.0,431.9246,432.1799,431.6595,432.1701,10801.0
2023-07-25 15:30:00,440.07,440.13,438.88,439.19,38157.0,432.0915,432.1505,430.9231,431.2275,38157.0
2023-07-26 09:30:00,438.27,440.54,436.05,436.07,16521.0,430.3242,432.553,428.1444,428.1641,16521.0
2023-07-26 10:00:00,435.81,438.13,435.1,437.7,5253.0,427.9088,430.1867,427.2117,429.7645,5253.0
2023-07-26 10:30:00,437.79,440.4,437.79,438.94,3658.0,429.8529,432.4156,429.8529,430.982,3658.0
2023-07-26 11:00:00,439.51,440.31,438.17,438.17,4285.0,431.5417,432.3272,430.226,430.226,4285.0
2023-07-26 11:30:00,438.06,440.13,437.84,439.56,4325.0,430.118,432.1505,429.902,431.5908,4325.0
2023-07-26 12:00:00,439.76,441.0,439.64,439.68,24235.0,431.7872,433.0047,431.6693,431.7086,24235.0
2023-07-26 12:30:00,439.69,440.06,439.13,439.82,6652.0,431.7184,432.0817,431.1686,431.8461,6652.0
2023-07-26 13:00:00,439.79,439.99,439.21,439.42,3602.0,431.8166,432.013,431.2471,431.4533,3602.0
2023-07-26 13:30:00,439.5,439.72,439.12,439.27,2967.0,431.5319,431.7479,431.1588,431.3061,2967.0
2023-07-26 14:00:00,439.27,439.51,438.77,439.25,4836.0,431.3061,431.5417,430.8151,431.2864,4836.0
2023-07-26 14:30:00,439.61,440.71,439.55,440.23,5268.0,431.6399,432.7199,431.581,432.2486,5268.0
2023-07-26 15:00:00,440.15,440.44,438.89,439.47,10657.0,432.1701,432.4548,430.9329,431.5024,10657.0
2023-07-26 15:30:00,439.43,440.69,438.89,440.55,28723.0,431.4632,432.7003,430.9329,432.5628,28723.0
2023-07-27 09:30:00,441.58,442.0,439.23,440.93,8996.0,433.5742,433.9866,431.2668,432.936,8996.0
2023-07-27 10:00:00,440.25,440.31,436.09,437.61,20900.0,432.2683,432.3272,428.1837,429.6761,20900.0
2023-07-27 10:30:00,437.91,438.52,435.82,435.82,29860.0,429.9707,430.5696,427.9186,427.9186,29860.0
2023-07-27 11:00:00,436.29,437.66,436.25,437.19,4710.0,428.3801,429.7252,428.3408,429.2638,4710.0
2023-07-27 11:30:00,437.98,437.98,435.95,436.74,4795.0,430.0394,430.0394,428.0462,428.8219,4795.0
2023-07-27 12:00:00,437.04,437.04,435.68,436.36,8564.0,429.1165,429.1165,427.7811,428.4488,8564.0
2023-07-27 12:30:00,437.09,438.1,436.66,438.09,8913.0,429.1656,430.1573,428.7434,430.1474,8913.0
2023-07-27 13:00:00,438.4,438.4,436.62,436.72,3204.0,430.4518,430.4518,428.7041,428.8023,3204.0
2023-07-27 13:30:00,436.85,437.82,436.76,437.35,8018.0,428.9299,429.8823,428.8416,429.4209,8018.0
2023-07-27 14:00:00,437.72,438.06,435.75,435.78,12051.0,429.7842,430.118,427.8499,427.8793,12051.0
2023-07-27 14:30:00,435.88,436.11,434.86,435.06,12227.0,427.9775,428.2033,426.976,427.1724,12227.0
2023-07-27 15:00:00,434.98,436.22,434.98,435.24,10646.0,427.0938,428.3113,427.0938,427.3491,10646.0
2023-07-27 15:30:00,435.49,436.25,435.18,435.45,46858.0,427.5946,428.3408,427.2902,427.5553,46858.0
2023-07-28 09:30:00,439.35,439.35,436.93,438.1,4861.0,431.3846,431.3846,429.0085,430.1573,4861.0
2023-07-28 10:00:00,437.78,437.98,436.37,437.93,5382.0,429.8431,430.0394,428.4586,429.9903,5382.0
2023-07-28 10:30:00,437.8,437.8,435.06,436.1,3518.0,429.8627,429.8627,427.1724,428.1935,3518.0
2023-07-28 11:00:00,435.95,436.0,434.4,435.12,10875.0,428.0462,428.0953,426.5243,427.2313,10875.0
2023-07-28 11:30:00,435.52,436.3,434.72,435.77,18052.0,427.624,428.3899,426.8385,427.8695,18052.0
2023-07-28 12:00:00,435.36,436.28,435.36,435.97,3474.0,427.4669,428.3703,427.4669,428.0659,3474.0
2023-07-28 12:30:00,436.01,436.01,434.83,435.59,3100.0,428.1052,428.1052,426.9465,427.6928,3100.0
2023-07-28 13:00:00,435.37,435.64,434.92,435.45,1531.0,427.4768,427.7419,427.0349,427.5553,1531.0
2023-07-28 13:30:00,435.17,435.22,433.16,434.94,18130.0,427.2804,427.3295,425.3068,427.0546,18130.0
2023-07-28 14:00:00,435.06,435.27,434.63,435.1,3418.0,427.1724,427.3786,426.7502,427.2117,3418.0
2023-07-28 14:30:00,435.42,437.2,435.42,437.2,5100.0,427.5259,429.2736,427.5259,429.2736,5100.0
2023-07-28 15:00:00,436.95,438.41,436.43,438.33,10537.0,429.0281,430.4616,428.5175,430.3831,10537.0
2023-07-28 15:30:00,438.16,438.16,436.37,436.51,44200.0,430.2162,430.2162,428.4586,428.5961,44200.0
2023-07-31 09:30:00,436.6,438.67,434.71,437.53,4805.0,428.6845,430.7169,426.8287,429.5976,4805.0
2023-07-31 10:00:00,435.63,436.6,435.44,436.6,1660.0,427.732,428.6845,427.5455,428.6845,1660.0
2023-07-31 10:30:00,436.58,436.58,434.5,435.13,3206.0,428.6648,428.6648,426.6225,427.2411,3206.0
2023-07-31 11:00:00,435.33,435.43,434.62,434.78,3715.0,427.4375,427.5357,426.7404,426.8975,3715.0
2023-07-31 11:30:00,435.06,435.31,434.56,435.23,4203.0,427.1724,427.4178,426.6814,427.3393,4203.0
2023-07-31 12:00:00,435.29,435.91,434.73,435.12,2802.0,427.3982,428.007,426.8484,427.2313,2802.0
2023-07-31 12:30:00,434.84,434.99,434.36,434.6,2485.0,426.9564,427.1036,426.4851,426.7207,2485.0
2023-07-31 13:00:00,434.52,435.14,434.45,434.71,4609.0,426.6422,427.2509,426.5734,426.8287,4609.0
2023-07-31 13:30:00,435.02,435.31,434.79,434.84,2876.0,427.1331,427.4178,426.9073,426.9564,2876.0
2023-07-31 14:00:00,434.58,435.8,434.58,434.97,2272.0,426.7011,427.899,426.7011,427.084,2272.0
2023-07-31 14:30:00,435.0,435.45,434.79,435.03,2419.0,427.1135,427.5553,426.9073,427.1429,2419.0
2023-07-31 15:00:00,435.0,435.43,434.82,435.13,6915.0,427.1135,427.5357,426.9367,427.2411,6915.0
2023-07-31 15:30:00,435.02,435.73,433.39,435.05,44175.0,427.1331,427.8302,425.5327,427.1626,44175.0
2023-08-01 09:30:00,433.22,433.46,431.73,432.76,5061.0,425.3657,425.6014,423.9028,424.9141,5061.0
2023-08-01 10:00:00,433.75,433.76,431.57,432.66,6419.0,425.8861,425.8959,423.7457,424.8159,6419.0
2023-08-01 10:30:00,432.42,433.11,430.87,433.0,9068.0,424.5802,425.2577,423.0583,425.1497,9068.0
2023-08-01 11:00:00,433.56,433.68,431.79,432.16,7588.0,425.6996,425.8174,423.9617,424.325,7588.0
2023-08-01 11:30:00,432.42,432.65,430.7,432.65,9674.0,424.5802,424.8061,422.8914,424.8061,9674.0
2023-08-01 12:00:00,431.88,433.66,431.88,432.94,2351.0,424.05,425.7978,424.05,425.0908,2351.0
2023-08-01 12:30:00,433.34,433.43,432.62,433.26,3035.0,425.4836,425.5719,424.7766,425.405,3035.0
2023-08-01 13:00:00,433.05,433.24,432.5,432.78,5017.0,425.1988,425.3854,424.6588,424.9337,5017.0
2023-08-01 13:30:00,432.58,432.58,431.56,431.64,5321.0,424.7373,424.7373,423.7358,423.8144,5321.0
2023-08-01 14:00:00,432.08,433.61,431.88,433.33,6533.0,424.2464,425.7487,424.05,425.4737,6533.0
2023-08-01 14:30:00,433.17,434.45,433.15,433.68,4601.0,425.3166,426.5734,425.297,425.8174,4601.0
2023-08-01 15:00:00,433.81,434.92,433.81,434.92,5553.0,425.945,427.0349,425.945,427.0349,5553.0
2023-08-01 15:30:00,434.8,435.32,433.55,433.77,42023.0,426.9171,427.4277,425.6898,425.9058,42023.0
2023-08-02 09:30:00,430.04,435.22,429.93,435.22,4505.0,422.2434,427.3295,422.1354,427.3295,4505.0
2023-08-02 10:00:00,434.56,437.1,433.87,434.58,17722.0,426.6814,429.1754,426.004,426.7011,17722.0
2023-08-02 10:30:00,433.35,436.05,432.41,433.33,15467.0,425.4934,428.1444,424.5704,425.4737,15467.0
2023-08-02 11:00:00,433.58,435.38,433.27,434.76,8345.0,425.7192,427.4866,425.4148,426.8778,8345.0
2023-08-02 11:30:00,435.07,435.83,434.53,435.38,3589.0,427.1822,427.9284,426.652,427.4866,3589.0
2023-08-02 12:00:00,435.52,436.61,434.96,436.61,5601.0,427.624,428.6943,427.0742,428.6943,5601.0
2023-08-02 12:30:00,436.48,437.47,436.39,436.39,5797.0,428.5666,429.5387,428.4783,428.4783,5797.0
2023-08-02 13:00:00,436.58,436.78,435.22,436.78,3288.0,428.6648,428.8612,427.3295,428.8612,3288.0
2023-08-02 13:30:00,436.91,436.92,434.68,434.68,4296.0,428.9888,428.9987,426.7993,426.7993,4296.0
2023-08-02 14:00:00,434.64,434.64,432.83,433.0,8585.0,426.76,426.76,424.9828,425.1497,8585.0
2023-08-02 14:30:00,433.03,433.08,432.17,432.87,8105.0,425.1792,425.2283,424.3348,425.0221,8105.0
2023-08-02 15:00:00,432.94,433.34,431.27,431.5,17783.0,425.0908,425.4836,423.4511,423.6769,17783.0
2023-08-02 15:30:00,431.71,434.4,431.53,434.03,43319.0,423.8831,426.5243,423.7064,426.1611,43319.0
2023-08-03 09:30:00,433.34,437.2,432.48,435.62,8936.0,425.4836,429.2736,424.6392,427.7222,8936.0
2023-08-03 10:00:00,435.06,435.51,432.47,433.94,9120.0,427.1724,427.6142,424.6293,426.0727,9120.0
2023-08-03 10:30:00,433.41,434.16,432.1,433.15,22893.0,425.5523,426.2887,424.266,425.297,22893.0
2023-08-03 11:00:00,432.75,433.63,431.81,433.08,14807.0,424.9043,425.7683,423.9813,425.2283,14807.0
2023-08-03 11:30:00,433.44,433.7,432.12,432.71,10198.0,425.5817,425.837,424.2857,424.865,10198.0
2023-08-03 12:00:00,432.71,434.52,432.2,434.5,6844.0,424.865,426.6422,424.3642,426.6225,6844.0
2023-08-03 12:30:00,434.76,436.25,434.32,435.45,6051.0,426.8778,428.3408,426.4458,427.5553,6051.0
2023-08-03 13:00:00,435.61,435.91,434.29,434.74,7051.0,427.7124,428.007,426.4163,426.8582,7051.0
2023-08-03 13:30:00,434.93,434.96,432.76,432.9,9584.0,427.0447,427.0742,424.9141,425.0515,9584.0
2023-08-03 14:00:00,432.86,433.54,432.14,433.54,8255.0,425.0123,425.6799,424.3053,425.6799,8255.0
2023-08-03 14:30:00,433.49,433.49,431.77,432.19,12056.0,425.6308,425.6308,423.942,424.3544,12056.0
2023-08-03 15:00:00,431.64,431.92,430.66,431.2,14099.0,423.8144,424.0893,422.8522,423.3824,14099.0
2023-08-03 15:30:00,431.1,432.04,430.76,430.79,48615.0,423.2842,424.2071,422.9503,422.9798,48615.0
2023-08-04 09:30:00,431.8,432.34,430.4,430.92,1664.0,423.9715,424.5017,422.5969,423.1074,1664.0
2023-08-04 10:00:00,431.1,431.1,428.28,428.57,5701.0,423.2842,423.2842,420.5153,420.8,5701.0
2023-08-04 10:30:00,429.82,430.4,429.7,429.83,1492.0,422.0274,422.5969,421.9096,422.0372,1492.0
2023-08-04 11:00:00,430.4,430.56,429.73,430.35,3200.0,422.5969,422.754,421.939,422.5478,3200.0
2023-08-04 11:30:00,429.9,429.95,429.04,429.61,2218.0,422.1059,422.155,421.2615,421.8212,2218.0
2023-08-04 12:00:00,429.66,430.57,429.57,430.57,3482.0,421.8703,422.7638,421.7819,422.7638,3482.0
2023-08-04 12:30:00,430.38,431.38,430.33,430.74,5986.0,422.5772,423.5591,422.5281,422.9307,5986.0
2023-08-04 13:00:00,430.78,431.09,430.22,430.29,5304.0,422.97,423.2744,422.4201,422.4889,5304.0
2023-08-04 13:30:00,430.24,430.49,428.8,428.8,6269.0,422.4398,422.6852,421.0259,421.0259,6269.0
2023-08-04 14:00:00,428.9,429.05,426.18,426.73,6425.0,421.1241,421.2713,418.4534,418.9934,6425.0
2023-08-04 14:30:00,426.54,426.54,424.27,425.09,7716.0,418.8068,418.8068,416.578,417.3831,7716.0
2023-08-04 15:00:00,424.76,425.38,423.14,423.55,12321.0,417.0591,417.6679,415.4685,415.8711,12321.0
2023-08-04 15:30:00,423.56,423.62,421.57,422.1,39173.0,415.8809,415.9398,413.927,414.4473,39173.0
2023-08-07 09:30:00,422.91,426.69,420.09,421.13,9537.0,415.2427,418.9541,412.4738,413.4949,9537.0
2023-08-07 10:00:00,422.71,424.96,421.86,424.59,6840.0,415.0463,417.2555,414.2117,416.8922,6840.0
2023-08-07 10:30:00,424.58,425.65,423.76,424.76,9277.0,416.8824,417.933,416.0772,417.0591,9277.0
2023-08-07 11:00:00,424.58,424.87,424.03,424.33,11625.0,416.8824,417.1671,416.3424,416.6369,11625.0
2023-08-07 11:30:00,424.44,424.79,423.88,423.89,7294.0,416.7449,417.0886,416.1951,416.2049,7294.0
2023-08-07 12:00:00,424.08,424.25,423.72,423.73,1901.0,416.3914,416.5584,416.038,416.0478,1901.0
2023-08-07 12:30:00,423.55,423.55,422.94,423.0,3043.0,415.8711,415.8711,415.2721,415.331,3043.0
2023-08-07 13:00:00,423.39,423.82,423.02,423.02,4551.0,415.714,416.1362,415.3507,415.3507,4551.0
2023-08-07 13:30:00,422.96,424.45,422.95,423.58,6226.0,415.2918,416.7547,415.2819,415.9005,6226.0
2023-08-07 14:00:00,423.61,423.88,423.19,423.37,6396.0,415.93,416.1951,415.5176,415.6943,6396.0
2023-08-07 14:30:00,423.44,424.29,423.41,423.69,5737.0,415.763,416.5976,415.7336,416.0085,5737.0
2023-08-07 15:00:00,423.83,424.11,423.08,423.5,6386.0,416.146,416.4209,415.4096,415.822,6386.0
2023-08-07 15:30:00,423.38,424.8,423.23,424.8,40520.0,415.7041,417.0984,415.5569,417.0984,40520.0
2023-08-08 09:30:00,422.08,422.14,419.15,420.64,15773.0,414.4277,414.4866,411.5508,413.0138,15773.0
2023-08-08 10:00:00,420.24,420.24,415.78,416.1,5503.0,412.6211,412.6211,408.2419,408.5561,5503.0
2023-08-08 10:30:00,416.94,417.74,415.44,415.5,4458.0,409.3809,410.1664,407.9081,407.967,4458.0
2023-08-08 11:00:00,415.69,417.33,415.35,416.35,7827.0,408.1536,409.7638,407.8197,408.8016,7827.0
2023-08-08 11:30:00,416.39,418.2,416.38,418.02,2967.0,408.8409,410.618,408.831,410.4413,2967.0
2023-08-08 12:00:00,418.23,418.93,418.23,418.51,4802.0,410.6475,411.3348,410.6475,410.9224,4802.0
2023-08-08 12:30:00,418.48,419.57,418.47,419.34,4884.0,410.893,411.9632,410.8832,411.7374,4884.0
2023-08-08 13:00:00,419.31,420.15,419.11,419.54,3923.0,411.7079,412.5327,411.5116,411.9338,3923.0
2023-08-08 13:30:00,419.82,419.89,418.95,419.62,2594.0,412.2087,412.2774,411.3545,412.0123,2594.0
2023-08-08 14:00:00,419.36,420.5,419.29,420.3,3980.0,411.757,412.8764,411.6883,412.68,3980.0
2023-08-08 14:30:00,420.2,421.87,420.01,421.87,5147.0,412.5818,414.2215,412.3952,414.2215,5147.0
2023-08-08 15:00:00,421.49,421.81,420.96,421.68,4528.0,413.8484,414.1626,413.328,414.035,4528.0
2023-08-08 15:30:00,421.49,422.06,420.24,420.28,38355.0,413.8484,414.4081,412.6211,412.6603,38355.0
2023-08-09 09:30:00,420.36,420.36,418.58,418.69,962.0,412.7389,412.7389,410.9912,411.0992,962.0
2023-08-09 10:00:00,422.37,423.66,422.14,422.99,4704.0,414.7124,415.9791,414.4866,415.3212,4704.0
2023-08-09 10:30:00,422.47,422.76,421.11,422.03,2335.0,414.8106,415.0954,413.4753,414.3786,2335.0
2023-08-09 11:00:00,421.75,423.66,421.58,422.33,4797.0,414.1037,415.9791,413.9368,414.6732,4797.0
2023-08-09 11:30:00,421.96,422.86,421.84,421.89,3042.0,414.3099,415.1936,414.1921,414.2411,3042.0
2023-08-09 12:00:00,421.23,422.17,420.45,420.58,2756.0,413.5931,414.5161,412.8273,412.9549,2756.0
2023-08-09 12:30:00,420.85,421.89,420.85,421.03,2773.0,413.22,414.2411,413.22,413.3967,2773.0
2023-08-09 13:00:00,421.15,422.1,421.15,421.79,1727.0,413.5146,414.4473,413.5146,414.143,1727.0
2023-08-09 13:30:00,422.08,422.35,421.85,422.35,1901.0,414.4277,414.6928,414.2019,414.6928,1901.0
2023-08-09 14:00:00,421.82,422.62,421.79,422.3,2020.0,414.1724,414.9579,414.143,414.6437,2020.0
2023-08-09 14:30:00,422.61,422.81,422.09,422.75,3063.0,414.9481,415.1445,414.4375,415.0856,3063.0
2023-08-09 15:00:00,422.96,423.67,422.45,423.6,9246.0,415.2918,415.9889,414.791,415.9201,9246.0
2023-08-09 15:30:00,423.73,423.82,421.25,421.79,22384.0,416.0478,416.1362,413.6128,414.143,22384.0
2023-08-10 09:30:00,424.55,426.96,423.19,425.95,4279.0,416.8529,419.2192,415.5176,418.2275,4279.0
2023-08-10 10:00:00,425.82,425.89,422.92,423.62,4489.0,418.0999,418.1686,415.2525,415.9398,4489.0
2023-08-10 10:30:00,423.8,426.07,423.16,425.44,4100.0,416.1165,418.3454,415.4881,417.7268,4100.0
2023-08-10 11:00:00,425.22,426.5,425.22,426.5,4653.0,417.5108,418.7676,417.5108,418.7676,4653.0
2023-08-10 11:30:00,426.5,426.7,424.04,424.6,5868.0,418.7676,418.9639,416.3522,416.902,5868.0
2023-08-10 12:00:00,424.44,424.89,423.33,424.08,7463.0,416.7449,417.1868,415.655,416.3914,7463.0
2023-08-10 12:30:00,424.04,424.31,423.27,423.71,6439.0,416.3522,416.6173,415.5961,416.0282,6439.0
2023-08-10 13:00:00,423.56,424.61,422.98,423.32,7075.0,415.8809,416.9118,415.3114,415.6452,7075.0
2023-08-10 13:30:00,423.33,423.85,423.25,423.4,4519.0,415.655,416.1656,415.5765,415.7238,4519.0
2023-08-10 14:00:00,423.2,423.84,423.2,423.47,3743.0,415.5274,416.1558,415.5274,415.7925,3743.0
2023-08-10 14:30:00,423.48,424.25,422.36,424.14,4115.0,415.8023,416.5584,414.7026,416.4504,4115.0
2023-08-10 15:00:00,424.14,424.17,423.09,423.67,6152.0,416.4504,416.4798,415.4194,415.9889,6152.0
2023-08-10 15:30:00,423.46,423.6,421.29,422.45,16896.0,415.7827,415.9201,413.652,414.791,16896.0
2023-08-11 09:30:00,421.18,422.99,419.87,422.0,3228.0,413.544,415.3212,412.2578,414.3492,3228.0
2023-08-11 10:00:00,422.56,423.1,422.3,422.46,2210.0,414.899,415.4292,414.6437,414.8008,2210.0
2023-08-11 10:30:00,422.66,423.04,421.82,422.39,5081.0,414.9972,415.3703,414.1724,414.7321,5081.0
2023-08-11 11:00:00,422.32,422.56,422.27,422.56,4132.0,414.6634,414.899,414.6143,414.899,4132.0
2023-08-11 11:30:00,422.58,423.45,422.31,423.09,2913.0,414.9186,415.7729,414.6535,415.4194,2913.0
2023-08-11 12:00:00,423.17,423.79,422.43,422.5,2679.0,415.4979,416.1067,414.7714,414.8401,2679.0
2023-08-11 12:30:00,422.5,423.19,422.38,422.74,2278.0,414.8401,415.5176,414.7223,415.0757,2278.0
2023-08-11 13:00:00,423.45,423.93,423.0,423.89,2426.0,415.7729,416.2442,415.331,416.2049,2426.0
2023-08-11 13:30:00,423.68,424.52,423.31,423.89,6715.0,415.9987,416.8235,415.6354,416.2049,6715.0
2023-08-11 14:00:00,424.36,425.49,424.15,425.49,5008.0,416.6664,417.7759,416.4602,417.7759,5008.0
2023-08-11 14:30:00,425.57,426.49,425.29,425.76,5103.0,417.8544,418.7578,417.5795,418.041,5103.0
2023-08-11 15:00:00,425.94,426.52,425.55,426.41,3875.0,418.2177,418.7872,417.8348,418.6792,3875.0
2023-08-11 15:30:00,426.22,426.5,423.62,424.28,21882.0,418.4926,418.7676,415.9398,416.5878,21882.0
2023-08-14 09:30:00,424.43,424.58,423.34,423.47,1596.0,416.7351,416.8824,415.6649,415.7925,1596.0
2023-08-14 10:00:00,424.78,425.07,424.3,424.3,1300.0,417.0788,417.3635,416.6075,416.6075,1300.0
2023-08-14 10:30:00,424.57,426.03,424.57,425.5,4114.0,416.8726,418.3061,416.8726,417.7857,4114.0
2023-08-14 11:00:00,425.63,425.82,424.77,425.17,3798.0,417.9133,418.0999,417.0689,417.4617,3798.0
2023-08-14 11:30:00,425.35,426.45,424.95,426.21,3149.0,417.6384,418.7185,417.2457,418.4828,3149.0
2023-08-14 12:00:00,426.17,426.66,426.05,426.28,2312.0,418.4436,418.9247,418.3257,418.5516,2312.0
2023-08-14 12:30:00,425.91,426.48,425.58,426.08,1043.0,418.1883,418.7479,417.8643,418.3552,1043.0
2023-08-14 13:00:00,426.17,426.6,426.17,426.23,844.0,418.4436,418.8658,418.4436,418.5025,844.0
2023-08-14 13:30:00,426.27,426.27,425.0,425.24,3411.0,418.5417,418.5417,417.2948,417.5304,3411.0
2023-08-14 14:00:00,424.87,425.07,424.87,425.07,600.0,417.1671,417.3635,417.1671,417.3635,600.0
2023-08-14 14:30:00,425.16,425.16,424.47,424.66,1298.0,417.4519,417.4519,416.7744,416.9609,1298.0
2023-08-14 15:00:00,424.66,425.67,424.46,424.85,5512.0,416.9609,417.9526,416.7646,417.1475,5512.0
2023-08-14 15:30:00,424.82,425.43,424.17,425.4,11475.0,417.118,417.717,416.4798,417.6875,11475.0
2023-08-15 09:30:00,423.17,424.2,420.96,423.4,3099.0,415.4979,416.5093,413.328,415.7238,3099.0
2023-08-15 10:00:00,423.0,423.08,421.12,421.98,3483.0,415.331,415.4096,413.4851,414.3295,3483.0
2023-08-15 10:30:00,421.7,422.5,421.67,421.98,2800.0,414.0546,414.8401,414.0251,414.3295,2800.0
2023-08-15 11:00:00,421.99,422.55,421.99,422.51,700.0,414.3393,414.8892,414.3393,414.8499,700.0
2023-08-15 11:30:00,422.34,423.15,422.34,423.06,1100.0,414.683,415.4783,414.683,415.3899,1100.0
2023-08-15 12:00:00,423.3,423.65,422.61,423.02,2046.0,415.6256,415.9692,414.9481,415.3507,2046.0
2023-08-15 12:30:00,423.21,423.35,423.13,423.35,984.0,415.5372,415.6747,415.4587,415.6747,984.0
2023-08-15 13:00:00,423.05,423.74,422.94,423.74,3760.0,415.3801,416.0576,415.2721,416.0576,3760.0
2023-08-15 13:30:00,423.62,423.62,423.2,423.21,525.0,415.9398,415.9398,415.5274,415.5372,525.0
2023-08-15 14:00:00,423.25,423.69,423.25,423.58,599.0,415.5765,416.0085,415.5765,415.9005,599.0
2023-08-15 14:30:00,423.53,424.8,423.53,424.49,5725.0,415.8514,417.0984,415.8514,416.794,5725.0
2023-08-15 15:00:00,424.33,424.72,423.25,423.25,6407.0,416.6369,417.0198,415.5765,415.5765,6407.0
2023-08-15 15:30:00,422.97,423.84,421.8,423.67,16527.0,415.3016,416.1558,414.1528,415.9889,16527.0
2023-08-16 09:30:00,422.9,424.64,422.27,423.38,883.0,415.2328,416.9413,414.6143,415.7041,883.0
2023-08-16 10:00:00,424.17,425.26,423.88,424.49,1201.0,416.4798,417.5501,416.1951,416.794,1201.0
2023-08-16 10:30:00,424.27,426.36,424.27,426.25,3364.0,416.578,418.6301,416.578,418.5221,3364.0
2023-08-16 11:00:00,426.65,427.9,426.38,427.9,1100.0,418.9149,420.1422,418.6497,420.1422,1100.0
2023-08-16 11:30:00,428.03,428.76,427.47,427.7,5764.0,420.2698,420.9866,419.72,419.9458,5764.0
2023-08-16 12:00:00,428.66,428.9,426.82,427.44,4336.0,420.8884,421.1241,419.0818,419.6905,4336.0
2023-08-16 12:30:00,427.43,427.91,426.44,427.51,5744.0,419.6807,420.152,418.7087,419.7593,5744.0
2023-08-16 13:00:00,427.77,427.93,426.79,427.35,3699.0,420.0145,420.1716,419.0523,419.6022,3699.0
2023-08-16 13:30:00,427.32,428.74,427.23,427.87,2505.0,419.5727,420.967,419.4843,420.1127,2505.0
2023-08-16 14:00:00,427.6,427.62,426.08,427.29,2100.0,419.8476,419.8673,418.3552,419.5432,2100.0
2023-08-16 14:30:00,427.28,427.28,426.28,426.42,1928.0,419.5334,419.5334,418.5516,418.689,1928.0
2023-08-16 15:00:00,426.81,426.89,425.35,426.27,2855.0,419.072,419.1505,417.6384,418.5417,2855.0
2023-08-16 15:30:00,425.95,426.44,425.0,425.03,13962.0,418.2275,418.7087,417.2948,417.3242,13962.0
2023-08-17 09:30:00,425.77,427.23,425.77,427.21,1890.0,418.0508,419.4843,418.0508,419.4647,1890.0
2023-08-17 10:00:00,427.12,428.05,425.42,428.05,3872.0,419.3763,420.2895,417.7072,420.2895,3872.0
2023-08-17 10:30:00,428.09,430.32,427.8,430.1,10097.0,420.3287,422.5183,420.044,422.3023,10097.0
2023-08-17 11:00:00,430.25,430.52,429.11,429.8,5013.0,422.4496,422.7147,421.3303,422.0077,5013.0
2023-08-17 11:30:00,430.45,430.45,429.54,430.42,4694.0,422.646,422.646,421.7525,422.6165,4694.0
2023-08-17 12:00:00,430.44,430.61,429.91,430.4,1300.0,422.6361,422.8031,422.1157,422.5969,1300.0
2023-08-17 12:30:00,430.27,431.43,430.27,431.43,2422.0,422.4692,423.6082,422.4692,423.6082,2422.0
2023-08-17 13:00:00,431.25,431.84,430.72,430.72,3554.0,423.4315,424.0108,422.9111,422.9111,3554.0
2023-08-17 13:30:00,430.68,431.7,430.65,431.33,29726.0,422.8718,423.8733,422.8423,423.51,29726.0
2023-08-17 14:00:00,431.5,431.51,430.08,430.15,18611.0,423.6769,423.6867,422.2827,422.3514,18611.0
2023-08-17 14:30:00,430.17,431.07,429.45,431.07,10986.0,422.371,423.2547,421.6641,423.2547,10986.0
2023-08-17 15:00:00,430.98,431.28,429.3,429.52,13498.0,423.1663,423.4609,421.5168,421.7328,13498.0
2023-08-17 15:30:00,430.11,431.09,429.81,430.72,35394.0,422.3121,423.2744,422.0176,422.9111,35394.0
2023-08-18 09:30:00,427.89,430.39,426.4,430.0,8210.0,420.1324,422.587,418.6694,422.2041,8210.0
2023-08-18 10:00:00,429.98,431.36,429.83,430.29,4149.0,422.1845,423.5395,422.0372,422.4889,4149.0
2023-08-18 10:30:00,430.3,430.85,430.22,430.5,2710.0,422.4987,423.0387,422.4201,422.6951,2710.0
2023-08-18 11:00:00,430.89,431.66,430.71,430.82,5464.0,423.078,423.834,422.9012,423.0092,5464.0
2023-08-18 11:30:00,430.5,432.0,430.45,431.76,2926.0,422.6951,424.1679,422.646,423.9322,2926.0
2023-08-18 12:00:00,432.09,432.34,431.29,431.29,2812.0,424.2562,424.5017,423.4707,423.4707,2812.0
2023-08-18 12:30:00,431.58,431.58,430.58,430.58,2922.0,423.7555,423.7555,422.7736,422.7736,2922.0
2023-08-18 13:00:00,430.18,430.61,429.39,430.0,3054.0,422.3809,422.8031,421.6052,422.2041,3054.0
2023-08-18 13:30:00,429.94,430.3,429.8,429.94,4200.0,422.1452,422.4987,422.0077,422.1452,4200.0
2023-08-18 14:00:00,429.92,430.55,429.73,430.16,6915.0,422.1256,422.7441,421.939,422.3612,6915.0
2023-08-18 14:30:00,430.16,430.58,429.87,429.94,11671.0,422.3612,422.7736,422.0765,422.1452,11671.0
2023-08-18 15:00:00,429.94,429.94,429.18,429.72,16016.0,422.1452,422.1452,421.399,421.9292,16016.0
2023-08-18 15:30:00,429.65,430.89,428.31,429.63,47261.0,421.8605,423.078,420.5448,421.8408,47261.0
2023-08-21 09:30:00,428.52,430.24,428.41,430.24,4444.0,420.7509,422.4398,420.6429,422.4398,4444.0
2023-08-21 10:00:00,430.27,430.27,427.95,428.12,4849.0,422.4692,422.4692,420.1913,420.3582,4849.0
2023-08-21 10:30:00,428.5,429.49,427.84,429.25,8496.0,420.7313,421.7034,420.0833,421.4677,8496.0
2023-08-21 11:00:00,428.92,429.04,427.61,427.76,4712.0,421.1437,421.2615,419.8574,420.0047,4712.0
2023-08-21 11:30:00,427.79,427.79,425.36,426.27,3000.0,420.0342,420.0342,417.6482,418.5417,3000.0
2023-08-21 12:00:00,425.73,426.14,425.07,425.92,3650.0,418.0115,418.4141,417.3635,418.1981,3650.0
2023-08-21 12:30:00,426.17,426.65,425.88,426.58,5897.0,418.4436,418.9149,418.1588,418.8461,5897.0
2023-08-21 13:00:00,426.47,428.0,426.47,427.83,4242.0,418.7381,420.2404,418.7381,420.0735,4242.0
2023-08-21 13:30:00,427.83,429.24,427.83,429.05,4038.0,420.0735,421.4579,420.0735,421.2713,4038.0
2023-08-21 14:00:00,428.61,429.08,427.75,427.75,8833.0,420.8393,421.3008,419.9949,419.9949,8833.0
2023-08-21 14:30:00,427.89,429.07,427.89,429.01,7703.0,420.1324,421.291,420.1324,421.2321,7703.0
2023-08-21 15:00:00,429.09,429.49,428.74,429.48,6894.0,421.3106,421.7034,420.967,421.6935,6894.0
2023-08-21 15:30:00,429.44,430.39,429.37,430.01,22959.0,421.6543,422.587,421.5855,422.2139,22959.0
2023-08-22 09:30:00,430.94,432.92,428.64,428.64,4648.0,423.1271,425.0712,420.8688,420.8688,4648.0
2023-08-22 10:00:00,428.87,429.77,428.38,428.43,4250.0,421.0946,421.9783,420.6135,420.6626,4250.0
2023-08-22 10:30:00,428.41,428.84,427.81,428.84,2119.0,420.6429,421.0651,420.0538,421.0651,2119.0
2023-08-22 11:00:00,428.46,429.4,428.02,428.99,4213.0,420.692,421.615,420.26,421.2124,4213.0
2023-08-22 11:30:00,428.95,429.54,428.35,429.16,3179.0,421.1732,421.7525,420.584,421.3793,3179.0
2023-08-22 12:00:00,429.12,430.16,429.12,429.76,4115.0,421.3401,422.3612,421.3401,421.9685,4115.0
2023-08-22 12:30:00,429.96,431.67,429.73,431.31,3793.0,422.1648,423.8438,421.939,423.4904,3793.0
2023-08-22 13:00:00,430.53,430.53,429.77,430.36,2100.0,422.7245,422.7245,421.9783,422.5576,2100.0
2023-08-22 13:30:00,430.09,430.09,428.57,428.77,2986.0,422.2925,422.2925,420.8,420.9964,2986.0
2023-08-22 14:00:00,428.52,428.97,428.38,428.97,2209.0,420.7509,421.1928,420.6135,421.1928,2209.0
2023-08-22 14:30:00,429.34,430.37,429.22,430.31,5714.0,421.5561,422.5674,421.4383,422.5085,5714.0
2023-08-22 15:00:00,430.4,431.2,429.96,429.97,5646.0,422.5969,423.3824,422.1648,422.1747,5646.0
2023-08-22 15:30:00,429.99,430.59,429.69,430.03,21792.0,422.1943,422.7834,421.8997,422.2336,21792.0
2023-08-23 09:30:00,431.44,432.44,430.05,432.42,2425.0,423.618,424.5999,422.2532,424.5802,2425.0
2023-08-23 10:00:00,431.33,432.82,431.1,432.32,2698.0,423.51,424.973,423.2842,424.4821,2698.0
2023-08-23 10:30:00,432.36,433.97,432.26,433.59,3310.0,424.5213,426.1021,424.4231,425.729,3310.0
2023-08-23 11:00:00,433.47,435.19,433.47,435.06,3909.0,425.6112,427.3,425.6112,427.1724,3909.0
2023-08-23 11:30:00,434.9,436.34,434.9,435.92,3190.0,427.0153,428.4292,427.0153,428.0168,3190.0
2023-08-23 12:00:00,435.33,435.57,434.89,435.41,4262.0,427.4375,427.6731,427.0055,427.516,4262.0
2023-08-23 12:30:00,435.49,436.23,435.34,435.93,3157.0,427.5946,428.3212,427.4473,428.0266,3157.0
2023-08-23 13:00:00,436.37,436.37,435.64,435.99,4441.0,428.4586,428.4586,427.7419,428.0855,4441.0
2023-08-23 13:30:00,436.08,436.26,435.76,435.98,5322.0,428.1739,428.3506,427.8597,428.0757,5322.0
2023-08-23 14:00:00,436.25,436.98,436.25,436.62,3004.0,428.3408,429.0576,428.3408,428.7041,3004.0
2023-08-23 14:30:00,436.9,437.4,436.47,437.2,3116.0,428.979,429.47,428.5568,429.2736,3116.0
2023-08-23 15:00:00,437.21,438.0,437.21,437.84,4170.0,429.2834,430.0591,429.2834,429.902,4170.0
2023-08-23 15:30:00,438.29,438.5,436.79,437.72,23773.0,430.3438,430.55,428.871,429.7842,23773.0
2023-08-24 09:30:00,438.84,444.75,437.5,443.46,6200.0,430.8838,436.6867,429.5681,435.4201,6200.0
2023-08-24 10:00:00,443.96,444.89,443.09,444.89,8577.0,435.911,436.8242,435.0568,436.8242,8577.0
2023-08-24 10:30:00,444.2,445.22,443.05,444.8,14918.0,436.1467,437.1482,435.0175,436.7358,14918.0
2023-08-24 11:00:00,444.75,445.37,443.39,443.62,11921.0,436.6867,437.2955,435.3514,435.5772,11921.0
2023-08-24 11:30:00,443.45,443.45,441.0,441.44,5600.0,435.4103,435.4103,433.0047,433.4367,5600.0
2023-08-24 12:00:00,441.55,443.24,441.55,442.72,4402.0,433.5447,435.2041,433.5447,434.6935,4402.0
2023-08-24 12:30:00,442.72,444.36,442.71,443.52,2707.0,434.6935,436.3038,434.6837,435.479,2707.0
2023-08-24 13:00:00,443.34,443.38,442.26,442.6,4326.0,435.3023,435.3415,434.2418,434.5757,4326.0
2023-08-24 13:30:00,442.6,442.63,440.36,442.44,6401.0,434.5757,434.6051,432.3763,434.4186,6401.0
2023-08-24 14:00:00,442.8,443.24,442.17,442.55,7417.0,434.7721,435.2041,434.1535,434.5266,7417.0
2023-08-24 14:30:00,442.8,443.12,441.59,442.84,4638.0,434.7721,435.0863,433.584,434.8113,4638.0
2023-08-24 15:00:00,442.97,443.45,442.8,443.18,9896.0,434.939,435.4103,434.7721,435.1452,9896.0
2023-08-24 15:30:00,443.21,443.29,440.46,440.47,31415.0,435.1746,435.2532,432.4745,432.4843,31415.0
2023-08-25 09:30:00,439.12,442.96,433.37,433.37,12181.0,431.1588,434.9292,425.513,425.513,12181.0
2023-08-25 10:00:00,433.1,433.96,429.38,431.91,15868.0,425.2479,426.0923,421.5954,424.0795,15868.0
2023-08-25 10:30:00,431.49,431.85,429.57,429.82,8080.0,423.6671,424.0206,421.7819,422.0274,8080.0
2023-08-25 11:00:00,429.3,431.32,429.29,431.32,11877.0,421.5168,423.5002,421.507,423.5002,11877.0
2023-08-25 11:30:00,430.93,431.68,429.75,430.47,7072.0,423.1173,423.8537,421.9586,422.6656,7072.0
2023-08-25 12:00:00,431.02,432.63,430.99,432.63,4106.0,423.2056,424.7864,423.1762,424.7864,4106.0
2023-08-25 12:30:00,432.83,433.38,432.74,433.12,5905.0,424.9828,425.5228,424.8944,425.2676,5905.0
2023-08-25 13:00:00,433.09,434.25,432.21,432.83,3500.0,425.2381,426.3771,424.374,424.9828,3500.0
2023-08-25 13:30:00,432.54,432.82,431.88,432.82,4000.0,424.6981,424.973,424.05,424.973,4000.0
2023-08-25 14:00:00,433.19,433.34,432.51,433.21,5530.0,425.3363,425.4836,424.6686,425.3559,5530.0
2023-08-25 14:30:00,433.16,433.78,432.38,433.24,8340.0,425.3068,425.9156,424.541,425.3854,8340.0
2023-08-25 15:00:00,433.28,434.43,432.6,432.99,10966.0,425.4246,426.5538,424.757,425.1399,10966.0
2023-08-25 15:30:00,433.16,433.29,429.52,429.64,30175.0,425.3068,425.4345,421.7328,421.8506,30175.0
2023-08-28 09:30:00,430.59,433.37,429.83,433.19,4001.0,422.7834,425.513,422.0372,425.3363,4001.0
2023-08-28 10:00:00,433.21,433.35,432.37,432.56,2546.0,425.3559,425.4934,424.5311,424.7177,2546.0
2023-08-28 10:30:00,432.52,432.52,430.33,430.73,4518.0,424.6784,424.6784,422.5281,422.9209,4518.0
2023-08-28 11:00:00,430.73,430.75,429.41,430.27,5627.0,422.9209,422.9405,421.6248,422.4692,5627.0
2023-08-28 11:30:00,430.25,430.66,429.54,429.57,3916.0,422.4496,422.8522,421.7525,421.7819,3916.0
2023-08-28 12:00:00,429.38,429.77,427.97,428.57,3859.0,421.5954,421.9783,420.2109,420.8,3859.0
2023-08-28 12:30:00,428.35,429.34,428.33,429.27,2578.0,420.584,421.5561,420.5644,421.4874,2578.0
2023-08-28 13:00:00,429.19,429.8,427.9,428.3,2164.0,421.4088,422.0077,420.1422,420.5349,2164.0
2023-08-28 13:30:00,428.56,430.35,428.05,428.05,4818.0,420.7902,422.5478,420.2895,420.2895,4818.0
2023-08-28 14:00:00,428.25,429.14,427.87,428.18,4840.0,420.4858,421.3597,420.1127,420.4171,4840.0
2023-08-28 14:30:00,428.15,428.58,427.28,427.28,4855.0,420.3877,420.8099,419.5334,419.5334,4855.0
2023-08-28 15:00:00,427.46,429.57,427.45,429.32,11071.0,419.7102,421.7819,419.7003,421.5364,11071.0
2023-08-28 15:30:00,429.86,430.41,428.7,429.05,27220.0,422.0667,422.6067,420.9277,421.2713,27220.0
2023-08-29 09:30:00,427.79,431.47,426.34,427.1,4485.0,420.0342,423.6475,418.6105,419.3567,4485.0
2023-08-29 10:00:00,428.13,430.87,427.05,430.83,6133.0,420.368,423.0583,419.3076,423.0191,6133.0
2023-08-29 10:30:00,430.9,430.9,428.76,429.02,5198.0,423.0878,423.0878,420.9866,421.2419,5198.0
2023-08-29 11:00:00,429.37,430.06,428.61,429.02,4963.0,421.5855,422.263,420.8393,421.2419,4963.0
2023-08-29 11:30:00,429.31,429.68,428.65,429.11,4841.0,421.5266,421.8899,420.8786,421.3303,4841.0
2023-08-29 12:00:00,429.12,431.27,428.71,431.27,3323.0,421.3401,423.4511,420.9375,423.4511,3323.0
2023-08-29 12:30:00,431.04,431.34,429.6,429.61,3131.0,423.2253,423.5198,421.8114,421.8212,3131.0
2023-08-29 13:00:00,430.03,430.37,429.73,430.25,6077.0,422.2336,422.5674,421.939,422.4496,6077.0
2023-08-29 13:30:00,430.28,431.25,429.89,429.89,6596.0,422.479,423.4315,422.0961,422.0961,6596.0
2023-08-29 14:00:00,429.52,429.85,429.13,429.29,2212.0,421.7328,422.0568,421.3499,421.507,2212.0
2023-08-29 14:30:00,429.46,430.54,429.19,430.04,4249.0,421.6739,422.7343,421.4088,422.2434,4249.0
2023-08-29 15:00:00,429.86,430.21,429.55,430.21,4236.0,422.0667,422.4103,421.7623,422.4103,4236.0
2023-08-29 15:30:00,430.35,431.45,430.24,430.83,25477.0,422.5478,423.6278,422.4398,423.0191,25477.0
2023-08-30 09:30:00,429.47,433.9,429.47,433.9,2259.0,422.6338,426.9933,422.6338,426.9933,2259.0
2023-08-30 10:00:00,433.49,433.49,430.51,430.51,2733.0,426.5898,426.5898,423.6573,423.6573,2733.0
2023-08-30 10:30:00,430.15,431.27,430.12,431.27,3723.0,423.303,424.4052,423.2735,424.4052,3723.0
2023-08-30 11:00:00,430.86,431.87,430.5,431.87,2258.0,424.0017,424.9956,423.6474,424.9956,2258.0
2023-08-30 11:30:00,432.11,432.2,430.95,430.95,2307.0,425.2318,425.3204,424.0903,424.0903,2307.0
2023-08-30 12:00:00,430.75,431.38,430.71,431.15,1919.0,423.8935,424.5134,423.8541,424.2871,1919.0
2023-08-30 12:30:00,431.39,432.02,431.39,431.71,1797.0,424.5233,425.1432,424.5233,424.8382,1797.0
2023-08-30 13:00:00,431.32,432.3,431.3,432.16,1635.0,424.4544,425.4188,424.4347,425.281,1635.0
2023-08-30 13:30:00,431.98,432.93,431.98,432.93,3091.0,425.1039,426.0388,425.1039,426.0388,3091.0
2023-08-30 14:00:00,433.15,433.79,432.66,432.66,4924.0,426.2553,426.8851,425.7731,425.7731,4924.0
2023-08-30 14:30:00,432.65,434.17,432.6,434.17,6034.0,425.7632,427.259,425.714,427.259,6034.0
2023-08-30 15:00:00,434.34,435.14,434.3,434.45,4066.0,427.4263,428.2136,427.387,427.5346,4066.0
2023-08-30 15:30:00,434.56,435.58,434.06,435.06,17398.0,427.6428,428.6466,427.1508,428.1349,17398.0
2023-08-31 09:30:00,435.56,437.01,435.56,437.01,4973.0,428.6269,430.0538,428.6269,430.0538,4973.0
2023-08-31 10:00:00,437.01,438.1,436.49,437.77,3829.0,430.0538,431.1265,429.5421,430.8017,3829.0
2023-08-31 10:30:00,437.75,438.29,437.31,437.31,5591.0,430.782,431.3134,430.349,430.349,5591.0
2023-08-31 11:00:00,437.29,437.78,437.08,437.69,1347.0,430.3294,430.8116,430.1227,430.723,1347.0
2023-08-31 11:30:00,437.36,438.58,436.96,438.58,9370.0,430.3982,431.5988,430.0046,431.5988,9370.0
2023-08-31 12:00:00,438.31,440.21,438.31,440.1,2807.0,431.3331,433.2029,431.3331,433.0946,2807.0
2023-08-31 12:30:00,440.12,440.12,439.33,439.8,4912.0,433.1143,433.1143,432.3369,432.7994,4912.0
2023-08-31 13:00:00,439.73,439.83,438.46,438.47,1967.0,432.7305,432.8289,431.4807,431.4906,1967.0
2023-08-31 13:30:00,438.35,438.64,438.06,438.06,1912.0,431.3725,431.6579,431.0871,431.0871,1912.0
2023-08-31 14:00:00,438.25,438.77,438.06,438.06,2603.0,431.2741,431.7858,431.0871,431.0871,2603.0
2023-08-31 14:30:00,438.12,438.12,435.74,435.74,1703.0,431.1461,431.1461,428.804,428.804,1703.0
2023-08-31 15:00:00,435.97,436.57,435.85,436.46,4743.0,429.0304,429.6208,428.9123,429.5126,4743.0
2023-08-31 15:30:00,436.35,437.09,435.86,436.21,21966.0,429.4043,430.1325,428.9221,429.2665,21966.0
2023-09-01 09:30:00,438.78,439.22,436.34,437.01,5891.0,431.7956,432.2286,429.3945,430.0538,5891.0
2023-09-01 10:00:00,436.9,438.31,436.03,436.31,4470.0,429.9456,431.3331,429.0894,429.365,4470.0
2023-09-01 10:30:00,436.93,436.94,435.96,436.09,6409.0,429.9751,429.9849,429.0205,429.1485,6409.0
2023-09-01 11:00:00,435.65,435.65,433.92,435.43,2212.0,428.7155,428.7155,427.013,428.499,2212.0
2023-09-01 11:30:00,435.04,435.38,434.28,434.77,3020.0,428.1152,428.4498,427.3673,427.8495,3020.0
2023-09-01 12:00:00,434.78,435.5,434.6,435.5,3340.0,427.8593,428.5679,427.6822,428.5679,3340.0
2023-09-01 12:30:00,435.47,435.76,434.65,435.39,3936.0,428.5383,428.8237,427.7314,428.4596,3936.0
2023-09-01 13:00:00,435.21,435.21,434.54,435.11,7067.0,428.2825,428.2825,427.6231,428.1841,7067.0
2023-09-01 13:30:00,435.12,435.34,433.92,434.36,18865.0,428.1939,428.4104,427.013,427.446,18865.0
2023-09-01 14:00:00,434.79,434.96,434.2,434.21,1371.0,427.8692,428.0364,427.2885,427.2984,1371.0
2023-09-01 14:30:00,433.7,434.56,433.65,434.41,3501.0,426.7965,427.6428,426.7473,427.4952,3501.0
2023-09-01 15:00:00,434.59,435.71,434.48,435.63,3304.0,427.6723,428.7745,427.5641,428.6958,3304.0
2023-09-01 15:30:00,435.85,436.39,434.74,435.48,18666.0,428.9123,429.4437,427.8199,428.5482,18666.0
2023-09-05 09:30:00,434.59,435.43,432.31,433.54,7542.0,427.6723,428.499,425.4286,426.639,7542.0
2023-09-05 10:00:00,433.69,436.34,433.5,435.1,6660.0,426.7867,429.3945,426.5997,428.1742,6660.0
2023-09-05 10:30:00,434.52,436.33,434.45,435.78,5975.0,427.6034,429.3846,427.5346,428.8434,5975.0
2023-09-05 11:00:00,435.42,436.15,435.31,435.87,3704.0,428.4891,429.2075,428.3809,428.932,3704.0
2023-09-05 11:30:00,435.94,435.94,434.35,434.86,3151.0,429.0008,429.0008,427.4362,427.938,3151.0
2023-09-05 12:00:00,435.09,435.27,434.71,434.71,2010.0,428.1644,428.3415,427.7904,427.7904,2010.0
2023-09-05 12:30:00,434.77,434.77,433.46,433.47,5886.0,427.8495,427.8495,426.5603,426.5702,5886.0
2023-09-05 13:00:00,433.43,433.71,432.61,432.9,3003.0,426.5308,426.8063,425.7239,426.0092,3003.0
2023-09-05 13:30:00,432.71,433.51,432.63,433.08,2516.0,425.8223,426.6095,425.7435,426.1864,2516.0
2023-09-05 14:00:00,433.21,433.8,432.94,433.58,3522.0,426.3143,426.8949,426.0486,426.6784,3522.0
2023-09-05 14:30:00,433.86,434.0,433.26,433.85,3573.0,426.954,427.0917,426.3635,426.9441,3573.0
2023-09-05 15:00:00,433.56,433.87,433.09,433.28,5011.0,426.6587,426.9638,426.1962,426.3832,5011.0
2023-09-05 15:30:00,433.39,433.95,432.43,432.52,23513.0,426.4914,427.0425,425.5467,425.6353,23513.0
2023-09-06 09:30:00,431.71,437.22,431.71,437.15,7099.0,424.8382,430.2605,424.8382,430.1916,7099.0
2023-09-06 10:00:00,437.09,437.17,433.75,433.91,7281.0,430.1325,430.2113,426.8457,427.0032,7281.0
2023-09-06 10:30:00,433.91,433.94,432.8,433.48,5040.0,427.0032,427.0327,425.9108,426.58,5040.0
2023-09-06 11:00:00,433.08,433.92,432.49,433.71,3345.0,426.1864,427.013,425.6058,426.8063,3345.0
2023-09-06 11:30:00,433.71,433.9,431.92,432.39,6459.0,426.8063,426.9933,425.0448,425.5074,6459.0
2023-09-06 12:00:00,432.49,432.82,431.55,432.51,5262.0,425.6058,425.9305,424.6807,425.6254,5262.0
2023-09-06 12:30:00,432.3,432.84,430.35,430.35,5161.0,425.4188,425.9502,423.4998,423.4998,5161.0
2023-09-06 13:00:00,429.96,430.88,429.96,430.15,4518.0,423.116,424.0214,423.116,423.303,4518.0
2023-09-06 13:30:00,430.27,430.72,429.95,430.68,6376.0,423.4211,423.8639,423.1062,423.8246,6376.0
2023-09-06 14:00:00,431.1,431.87,430.77,431.79,6099.0,424.2379,424.9956,423.9131,424.9169,6099.0
2023-09-06 14:30:00,431.9,432.1,430.79,431.04,3103.0,425.0252,425.222,423.9328,424.1788,3103.0
2023-09-06 15:00:00,431.26,431.9,430.55,431.3,3195.0,424.3953,425.0252,423.6966,424.4347,3195.0
2023-09-06 15:30:00,431.33,431.64,430.31,430.58,24705.0,424.4642,424.7693,423.4605,423.7262,24705.0
2023-09-07 09:30:00,429.49,432.05,429.37,429.38,7286.0,422.6535,425.1728,422.5354,422.5453,7286.0
2023-09-07 10:00:00,428.32,429.52,428.04,428.54,6771.0,421.5021,422.683,421.2266,421.7186,6771.0
2023-09-07 10:30:00,429.0,430.57,428.8,428.9,2802.0,422.1713,423.7163,421.9745,422.0729,2802.0
2023-09-07 11:00:00,428.97,429.96,428.6,429.18,7845.0,422.1418,423.116,421.7777,422.3485,7845.0
2023-09-07 11:30:00,429.05,430.17,427.95,428.15,6709.0,422.2205,423.3227,421.138,421.3348,6709.0
2023-09-07 12:00:00,428.99,429.58,428.46,428.59,1600.0,422.1615,422.7421,421.6399,421.7678,1600.0
2023-09-07 12:30:00,428.67,429.53,428.34,428.35,4921.0,421.8466,422.6929,421.5218,421.5317,4921.0
2023-09-07 13:00:00,428.3,429.63,428.29,429.49,2185.0,421.4825,422.7913,421.4726,422.6535,2185.0
2023-09-07 13:30:00,429.37,429.7,429.04,429.1,3037.0,422.5354,422.8602,422.2107,422.2697,3037.0
2023-09-07 14:00:00,429.17,430.27,428.91,430.0,3104.0,422.3386,423.4211,422.0827,423.1554,3104.0
2023-09-07 14:30:00,430.23,430.81,429.97,430.71,3010.0,423.3817,423.9525,423.1259,423.8541,3010.0
2023-09-07 15:00:00,430.53,431.22,430.39,431.17,2959.0,423.677,424.356,423.5392,424.3068,2959.0
2023-09-07 15:30:00,431.13,431.69,430.87,430.93,13176.0,424.2674,424.8185,424.0115,424.0706,13176.0
2023-09-08 09:30:00,431.0,433.63,427.6,427.61,8780.0,424.1395,426.7276,420.7936,420.8034,8780.0
2023-09-08 10:00:00,427.33,428.38,426.52,428.38,8244.0,420.5279,421.5612,419.7308,421.5612,8244.0
2023-09-08 10:30:00,429.07,429.88,427.95,427.95,3115.0,422.2402,423.0373,421.138,421.138,3115.0
2023-09-08 11:00:00,427.74,430.45,426.99,429.77,6271.0,420.9314,423.5982,420.1933,422.9291,6271.0
2023-09-08 11:30:00,429.64,431.19,428.94,430.14,4777.0,422.8011,424.3265,422.1123,423.2932,4777.0
2023-09-08 12:00:00,430.01,430.33,429.77,429.94,2654.0,423.1652,423.4801,422.9291,423.0964,2654.0
2023-09-08 12:30:00,429.94,430.48,429.23,430.04,3992.0,423.0964,423.6278,422.3977,423.1948,3992.0
2023-09-08 13:00:00,429.99,430.05,429.0,429.0,1604.0,423.1456,423.2046,422.1713,422.1713,1604.0
2023-09-08 13:30:00,429.23,430.0,429.14,429.63,4316.0,422.3977,423.1554,422.3091,422.7913,4316.0
2023-09-08 14:00:00,429.84,430.13,429.41,429.78,4662.0,422.9979,423.2833,422.5748,422.9389,4662.0
2023-09-08 14:30:00,429.68,430.29,429.54,430.22,7084.0,422.8405,423.4408,422.7027,423.3719,7084.0
2023-09-08 15:00:00,429.89,429.91,428.22,428.4,1115.0,423.0471,423.0668,421.4037,421.5809,1115.0
2023-09-08 15:30:00,428.48,430.14,428.44,429.24,27660.0,421.6596,423.2932,421.6202,422.4075,27660.0
2023-09-11 09:30:00,430.43,430.88,428.11,429.99,7089.0,423.5786,424.0214,421.2955,423.1456,7089.0
2023-09-11 10:00:00,429.06,429.58,427.83,429.38,3293.0,422.2304,422.7421,421.0199,422.5453,3293.0
2023-09-11 10:30:00,429.48,429.76,427.59,428.38,4839.0,422.6437,422.9192,420.7838,421.5612,4839.0
2023-09-11 11:00:00,428.34,428.34,425.87,426.95,5773.0,421.5218,421.5218,419.0911,420.1539,5773.0
2023-09-11 11:30:00,427.11,428.07,426.96,428.07,2040.0,420.3114,421.2561,420.1638,421.2561,2040.0
2023-09-11 12:00:00,427.84,428.28,427.66,427.76,2253.0,421.0298,421.4628,420.8526,420.9511,2253.0
2023-09-11 12:30:00,427.77,428.12,427.64,427.66,2278.0,420.9609,421.3053,420.833,420.8526,2278.0
2023-09-11 13:00:00,427.67,427.9,427.14,427.23,1620.0,420.8625,421.0888,420.3409,420.4295,1620.0
2023-09-11 13:30:00,427.72,427.87,426.64,426.64,1401.0,420.9117,421.0593,419.8489,419.8489,1401.0
2023-09-11 14:00:00,426.68,426.8,425.66,426.2,1900.0,419.8882,420.0063,418.8845,419.4159,1900.0
2023-09-11 14:30:00,426.91,426.91,426.26,426.48,1769.0,420.1146,420.1146,419.4749,419.6914,1769.0
2023-09-11 15:00:00,426.39,426.4,425.12,425.12,3039.0,419.6029,419.6127,418.3531,418.3531,3039.0
2023-09-11 15:30:00,425.08,426.59,424.98,426.56,25417.0,418.3137,419.7997,418.2153,419.7702,25417.0
2023-09-12 09:30:00,425.53,426.9,424.57,424.67,5546.0,418.7565,420.1047,417.8118,417.9102,5546.0
2023-09-12 10:00:00,424.35,427.17,424.1,426.76,6902.0,417.5953,420.3704,417.3493,419.967,6902.0
2023-09-12 10:30:00,426.94,427.57,425.24,425.24,3479.0,420.1441,420.7641,418.4712,418.4712,3479.0
2023-09-12 11:00:00,424.35,424.6,423.75,423.95,3644.0,417.5953,417.8414,417.0049,417.2017,3644.0
2023-09-12 11:30:00,424.59,424.59,423.86,424.37,1438.0,417.8315,417.8315,417.1131,417.615,1438.0
2023-09-12 12:00:00,424.19,424.4,423.8,424.02,1400.0,417.4379,417.6445,417.0541,417.2706,1400.0
2023-09-12 12:30:00,423.88,424.79,423.78,424.37,2594.0,417.1328,418.0283,417.0344,417.615,2594.0
2023-09-12 13:00:00,424.38,424.84,423.95,424.84,2400.0,417.6249,418.0775,417.2017,418.0775,2400.0
2023-09-12 13:30:00,424.88,425.23,424.17,424.7,2452.0,418.1169,418.4613,417.4182,417.9398,2452.0
2023-09-12 14:00:00,424.57,424.93,422.97,423.12,5781.0,417.8118,418.1661,416.2373,416.3849,5781.0
2023-09-12 14:30:00,423.24,423.24,422.43,422.7,3561.0,416.503,416.503,415.7059,415.9716,3561.0
2023-09-12 15:00:00,422.88,423.08,422.14,422.57,6370.0,416.1487,416.3455,415.4205,415.8437,6370.0
2023-09-12 15:30:00,422.46,423.75,422.11,423.42,17427.0,415.7354,417.0049,415.391,416.6801,17427.0
2023-09-13 09:30:00,424.34,424.6,420.64,420.64,2555.0,417.5855,417.8414,413.9444,413.9444,2555.0
2023-09-13 10:00:00,421.52,423.56,421.45,423.49,2691.0,414.8104,416.8179,414.7415,416.749,2691.0
2023-09-13 10:30:00,423.54,425.13,423.54,424.55,6254.0,416.7982,418.3629,416.7982,417.7921,6254.0
2023-09-13 11:00:00,424.48,424.48,423.28,423.28,2123.0,417.7233,417.7233,416.5424,416.5424,2123.0
2023-09-13 11:30:00,423.72,425.8,423.65,424.89,5867.0,416.9754,419.0223,416.9065,418.1267,5867.0
2023-09-13 12:00:00,424.64,425.95,424.64,425.67,1436.0,417.8807,419.1699,417.8807,418.8943,1436.0
2023-09-13 12:30:00,425.95,426.83,425.47,426.21,6784.0,419.1699,420.0359,418.6975,419.4257,6784.0
2023-09-13 13:00:00,426.67,427.39,425.95,427.11,4467.0,419.8784,420.5869,419.1699,420.3114,4467.0
2023-09-13 13:30:00,427.28,428.11,426.96,427.75,3980.0,420.4787,421.2955,420.1638,420.9412,3980.0
2023-09-13 14:00:00,427.9,428.37,427.34,427.64,4063.0,421.0888,421.5513,420.5377,420.833,4063.0
2023-09-13 14:30:00,427.46,428.03,426.79,426.79,3516.0,420.6558,421.2168,419.9965,419.9965,3516.0
2023-09-13 15:00:00,427.29,427.68,426.78,427.58,5156.0,420.4885,420.8723,419.9867,420.7739,5156.0
2023-09-13 15:30:00,427.76,429.2,427.37,429.15,26872.0,420.9511,422.3681,420.5673,422.3189,26872.0
2023-09-14 09:30:00,430.6,431.82,426.92,427.21,6222.0,423.7458,424.9464,420.1244,420.4098,6222.0
2023-09-14 10:00:00,427.11,429.52,426.79,429.36,5205.0,420.3114,422.683,419.9965,422.5256,5205.0
2023-09-14 10:30:00,429.14,430.67,428.91,430.25,8373.0,422.3091,423.8147,422.0827,423.4014,8373.0
2023-09-14 11:00:00,430.07,430.84,429.04,430.29,6082.0,423.2243,423.982,422.2107,423.4408,6082.0
2023-09-14 11:30:00,430.29,431.42,429.95,431.42,15564.0,423.4408,424.5528,423.1062,424.5528,15564.0
2023-09-14 12:00:00,431.24,431.86,431.05,431.09,7904.0,424.3757,424.9858,424.1887,424.228,7904.0
2023-09-14 12:30:00,430.96,431.69,430.26,431.33,2805.0,424.1001,424.8185,423.4113,424.4642,2805.0
2023-09-14 13:00:00,431.5,431.69,431.19,431.33,2943.0,424.6315,424.8185,424.3265,424.4642,2943.0
2023-09-14 13:30:00,431.5,432.0,431.39,431.89,4550.0,424.6315,425.1236,424.5233,425.0153,4550.0
2023-09-14 14:00:00,431.9,432.06,430.96,431.28,5728.0,425.0252,425.1826,424.1001,424.415,5728.0
2023-09-14 14:30:00,431.73,432.4,431.72,432.2,4500.0,424.8579,425.5172,424.848,425.3204,4500.0
2023-09-14 15:00:00,432.2,432.23,431.13,431.39,3897.0,425.3204,425.3499,424.2674,424.5233,3897.0
2023-09-14 15:30:00,431.21,432.0,431.09,431.62,21242.0,424.3461,425.1236,424.228,424.7496,21242.0
2023-09-15 09:30:00,429.62,432.59,426.83,432.59,38955.0,422.7814,425.7042,420.0359,425.7042,38955.0
2023-09-15 10:00:00,433.71,434.81,433.35,434.06,11019.0,426.8063,427.8888,426.4521,427.1508,11019.0
2023-09-15 10:30:00,433.89,434.12,431.68,432.39,7686.0,426.9835,427.2098,424.8087,425.5074,7686.0
2023-09-15 11:00:00,431.98,431.98,430.62,430.62,4202.0,425.1039,425.1039,423.7655,423.7655,4202.0
2023-09-15 11:30:00,430.79,432.48,430.55,432.48,2932.0,423.9328,425.5959,423.6966,425.5959,2932.0
2023-09-15 12:00:00,432.37,432.46,430.19,430.71,4405.0,425.4877,425.5762,423.3424,423.8541,4405.0
2023-09-15 12:30:00,430.63,432.17,430.63,432.17,9999.0,423.7754,425.2909,423.7754,425.2909,9999.0
2023-09-15 13:00:00,431.81,431.82,430.07,431.49,5755.0,424.9366,424.9464,423.2243,424.6217,5755.0
2023-09-15 13:30:00,430.62,432.06,430.48,431.19,2717.0,423.7655,425.1826,423.6278,424.3265,2717.0
2023-09-15 14:00:00,431.22,431.22,429.53,430.09,7643.0,424.356,424.356,422.6929,423.244,7643.0
2023-09-15 14:30:00,430.1,430.35,429.63,430.35,3921.0,423.2538,423.4998,422.7913,423.4998,3921.0
2023-09-15 15:00:00,430.35,430.35,429.26,429.6,8337.0,423.4998,423.4998,422.4272,422.7618,8337.0
2023-09-15 15:30:00,429.54,429.93,426.68,427.67,39659.0,422.7027,423.0865,419.8882,420.8625,39659.0
2023-09-18 09:30:00,427.47,429.81,426.62,428.57,6571.0,420.6657,422.9684,419.8292,421.7482,6571.0
2023-09-18 10:00:00,429.27,430.12,428.18,428.68,3113.0,422.437,423.2735,421.3644,421.8564,3113.0
2023-09-18 10:30:00,429.32,429.91,428.96,429.82,2043.0,422.4862,423.0668,422.132,422.9783,2043.0
2023-09-18 11:00:00,429.15,429.42,428.15,429.0,2749.0,422.3189,422.5846,421.3348,422.1713,2749.0
2023-09-18 11:30:00,428.6,430.22,428.6,429.26,2768.0,421.7777,423.3719,421.7777,422.4272,2768.0
2023-09-18 12:00:00,429.99,429.99,428.72,429.36,2801.0,423.1456,423.1456,421.8958,422.5256,2801.0
2023-09-18 12:30:00,429.25,430.71,428.99,430.12,3690.0,422.4173,423.8541,422.1615,423.2735,3690.0
2023-09-18 13:00:00,430.36,430.55,429.04,430.4,7541.0,423.5097,423.6966,422.2107,423.549,7541.0
2023-09-18 13:30:00,430.39,431.99,429.51,431.01,37102.0,423.5392,425.1137,422.6732,424.1493,37102.0
2023-09-18 14:00:00,431.33,431.69,429.98,429.98,19643.0,424.4642,424.8185,423.1357,423.1357,19643.0
2023-09-18 14:30:00,429.53,430.16,429.24,429.58,3300.0,422.6929,423.3129,422.4075,422.7421,3300.0
2023-09-18 15:00:00,429.25,429.61,428.88,429.15,3908.0,422.4173,422.7716,422.0532,422.3189,3908.0
2023-09-18 15:30:00,429.41,429.97,428.81,429.18,23598.0,422.5748,423.1259,421.9843,422.3485,23598.0
2023-09-19 09:30:00,428.66,430.62,428.17,429.45,10132.0,421.8367,423.7655,421.3545,422.6142,10132.0
2023-09-19 10:00:00,427.51,428.12,425.98,427.41,2639.0,420.705,421.3053,419.1994,420.6066,2639.0
2023-09-19 10:30:00,427.46,427.53,426.16,426.43,4968.0,420.6558,420.7247,419.3765,419.6422,4968.0
2023-09-19 11:00:00,426.21,426.46,424.88,426.46,5289.0,419.4257,419.6717,418.1169,419.6717,5289.0
2023-09-19 11:30:00,426.5,426.97,425.65,425.65,5072.0,419.7111,420.1736,418.8746,418.8746,5072.0
2023-09-19 12:00:00,425.43,426.08,424.36,425.12,6538.0,418.6581,419.2978,417.6052,418.3531,6538.0
2023-09-19 12:30:00,424.84,424.84,424.16,424.48,3262.0,418.0775,418.0775,417.4084,417.7233,3262.0
2023-09-19 13:00:00,424.48,425.63,424.15,424.16,9142.0,417.7233,418.855,417.3985,417.4084,9142.0
2023-09-19 13:30:00,424.25,425.22,424.25,424.44,6563.0,417.4969,418.4515,417.4969,417.6839,6563.0
2023-09-19 14:00:00,424.44,426.09,424.35,424.9,10744.0,417.6839,419.3076,417.5953,418.1366,10744.0
2023-09-19 14:30:00,424.73,425.49,424.08,424.47,17535.0,417.9693,418.7172,417.3296,417.7134,17535.0
2023-09-19 15:00:00,424.31,425.62,424.02,425.08,9418.0,417.556,418.8451,417.2706,418.3137,9418.0
2023-09-19 15:30:00,425.0,426.56,424.44,426.44,52917.0,418.235,419.7702,417.6839,419.6521,52917.0
2023-09-20 09:30:00,428.2,428.95,425.98,428.86,21573.0,421.384,422.1221,419.1994,422.0335,21573.0
2023-09-20 10:00:00,428.94,429.38,427.58,427.71,19157.0,422.1123,422.5453,420.7739,420.9018,19157.0
2023-09-20 10:30:00,427.69,429.81,427.17,429.64,24788.0,420.8822,422.9684,420.3704,422.8011,24788.0
2023-09-20 11:00:00,429.68,429.74,428.01,428.01,11102.0,422.8405,422.8995,421.1971,421.1971,11102.0
2023-09-20 11:30:00,427.84,429.34,427.41,428.07,27198.0,421.0298,422.5059,420.6066,421.2561,27198.0
2023-09-20 12:00:00,427.78,428.7,427.57,428.63,12175.0,420.9707,421.8761,420.7641,421.8072,12175.0
2023-09-20 12:30:00,428.59,429.1,427.31,428.15,12171.0,421.7678,422.2697,420.5082,421.3348,12171.0
2023-09-20 13:00:00,428.3,428.65,427.86,428.57,9915.0,421.4825,421.8269,421.0495,421.7482,9915.0
2023-09-20 13:30:00,428.79,429.02,427.95,428.15,12240.0,421.9647,422.191,421.138,421.3348,12240.0
2023-09-20 14:00:00,428.2,428.64,425.15,426.73,10402.0,421.384,421.817,418.3826,419.9374,10402.0
2023-09-20 14:30:00,426.72,427.81,426.18,427.18,16322.0,419.9276,421.0003,419.3962,420.3803,16322.0
2023-09-20 15:00:00,426.87,427.48,424.77,425.92,11570.0,420.0752,420.6755,418.0086,419.1403,11570.0
2023-09-20 15:30:00,425.98,426.12,423.42,423.46,47022.0,419.1994,419.3372,416.6801,416.7195,47022.0
2023-09-21 09:30:00,421.89,439.43,420.0,435.73,69294.0,415.1745,432.4353,413.3146,428.7942,69294.0
2023-09-21 10:00:00,435.19,447.95,434.51,445.84,61157.0,428.2628,440.8197,427.5936,438.7433,61157.0
2023-09-21 10:30:00,445.23,448.93,441.58,444.52,30502.0,438.143,441.7841,434.5511,437.4443,30502.0
2023-09-21 11:00:00,443.5,443.5,432.5,433.45,28299.0,436.4405,436.4405,425.6156,426.5505,28299.0
2023-09-21 11:30:00,432.89,433.04,421.2,424.27,52418.0,425.9994,426.147,414.4955,417.5166,52418.0
2023-09-21 12:00:00,424.14,425.96,420.0,424.64,18353.0,417.3887,419.1797,413.3146,417.8807,18353.0
2023-09-21 12:30:00,424.11,424.49,420.57,422.62,19092.0,417.3592,417.7331,413.8755,415.8929,19092.0
2023-09-21 13:00:00,422.47,429.65,422.47,428.68,9554.0,415.7453,422.811,415.7453,421.8564,9554.0
2023-09-21 13:30:00,428.69,429.8,424.95,425.27,16539.0,421.8662,422.9586,418.1858,418.5007,16539.0
2023-09-21 14:00:00,424.92,426.51,424.47,425.24,14113.0,418.1563,419.721,417.7134,418.4712,14113.0
2023-09-21 14:30:00,425.41,428.73,425.39,426.81,17037.0,418.6385,421.9056,418.6188,420.0162,17037.0
2023-09-21 15:00:00,426.59,428.27,425.69,426.02,15407.0,419.7997,421.4529,418.914,419.2388,15407.0
2023-09-21 15:30:00,425.33,428.72,425.33,426.83,71144.0,418.5597,421.8958,418.5597,420.0359,71144.0
2023-09-22 09:30:00,421.26,434.31,420.56,429.47,25104.0,414.5545,427.3968,413.8657,422.6338,25104.0
2023-09-22 10:00:00,429.54,433.31,429.12,432.23,8835.0,422.7027,426.4127,422.2894,425.3499,8835.0
2023-09-22 10:30:00,432.6,432.94,429.2,430.29,9692.0,425.714,426.0486,422.3681,423.4408,9692.0
2023-09-22 11:00:00,430.07,436.28,430.07,435.6,9542.0,423.2243,429.3354,423.2243,428.6663,9542.0
2023-09-22 11:30:00,435.8,436.35,434.29,435.19,5811.0,428.8631,429.4043,427.3771,428.2628,5811.0
2023-09-22 12:00:00,435.41,436.12,434.43,435.89,7764.0,428.4793,429.178,427.5149,428.9516,7764.0
2023-09-22 12:30:00,435.66,438.48,435.65,437.07,17114.0,428.7253,431.5004,428.7155,430.1129,17114.0
2023-09-22 13:00:00,437.07,437.07,435.88,436.43,4490.0,430.1129,430.1129,428.9418,429.483,4490.0
2023-09-22 13:30:00,436.49,438.44,435.36,438.18,10001.0,429.5421,431.4611,428.4301,431.2052,10001.0
2023-09-22 14:00:00,437.64,437.64,436.03,436.68,7280.0,430.6738,430.6738,429.0894,429.7291,7280.0
2023-09-22 14:30:00,436.44,436.76,434.77,435.77,7283.0,429.4929,429.8078,427.8495,428.8336,7283.0
2023-09-22 15:00:00,436.11,438.29,436.11,437.79,6906.0,429.1681,431.3134,429.1681,430.8214,6906.0
2023-09-22 15:30:00,437.72,437.96,434.08,435.68,50919.0,430.7525,430.9887,427.1705,428.745,50919.0
2023-09-25 09:30:00,434.85,438.23,434.85,437.67,6268.0,427.9282,431.2544,427.9282,430.7033,6268.0
2023-09-25 10:00:00,437.16,437.16,430.25,432.29,6142.0,430.2014,430.2014,423.4014,425.4089,6142.0
2023-09-25 10:30:00,430.96,431.72,430.25,430.87,5086.0,424.1001,424.848,423.4014,424.0115,5086.0
2023-09-25 11:00:00,430.72,434.16,430.72,433.86,7916.0,423.8639,427.2492,423.8639,426.954,7916.0
2023-09-25 11:30:00,433.88,433.92,432.53,433.2,6310.0,426.9736,427.013,425.6451,426.3045,6310.0
2023-09-25 12:00:00,433.55,434.96,433.0,434.68,7068.0,426.6489,428.0364,426.1076,427.7609,7068.0
2023-09-25 12:30:00,434.99,436.6,434.12,435.55,9137.0,428.066,429.6503,427.2098,428.6171,9137.0
2023-09-25 13:00:00,435.1,436.44,435.1,436.33,7172.0,428.1742,429.4929,428.1742,429.3846,7172.0
2023-09-25 13:30:00,436.24,436.46,435.82,435.87,5283.0,429.2961,429.5126,428.8828,428.932,5283.0
2023-09-25 14:00:00,435.8,436.2,432.87,434.12,7803.0,428.8631,429.2567,425.9797,427.2098,7803.0
2023-09-25 14:30:00,433.94,434.8,433.91,434.6,6256.0,427.0327,427.879,427.0032,427.6822,6256.0
2023-09-25 15:00:00,434.61,435.78,434.34,435.78,8634.0,427.692,428.8434,427.4263,428.8434,8634.0
2023-09-25 15:30:00,435.82,437.4,435.72,436.97,44289.0,428.8828,430.4376,428.7843,430.0145,44289.0
2023-09-26 09:30:00,434.31,437.46,434.31,435.9,7336.0,427.3968,430.4967,427.3968,428.9615,7336.0
2023-09-26 10:00:00,436.33,436.33,432.24,433.5,3977.0,429.3846,429.3846,425.3597,426.5997,3977.0
2023-09-26 10:30:00,433.79,434.8,433.46,434.36,3070.0,426.8851,427.879,426.5603,427.446,3070.0
2023-09-26 11:00:00,434.76,435.75,434.76,435.44,2581.0,427.8396,428.8139,427.8396,428.5088,2581.0
2023-09-26 11:30:00,434.98,436.36,434.78,435.93,5664.0,428.0561,429.4142,427.8593,428.991,5664.0
2023-09-26 12:00:00,435.78,435.86,434.87,434.87,1640.0,428.8434,428.9221,427.9479,427.9479,1640.0
2023-09-26 12:30:00,435.19,437.41,435.19,436.89,4450.0,428.2628,430.4474,428.2628,429.9357,4450.0
2023-09-26 13:00:00,436.97,437.35,435.68,435.8,5224.0,430.0145,430.3884,428.745,428.8631,5224.0
2023-09-26 13:30:00,435.59,436.86,435.59,436.39,7060.0,428.6564,429.9062,428.6564,429.4437,7060.0
2023-09-26 14:00:00,436.42,437.1,436.17,436.99,6930.0,429.4732,430.1424,429.2272,430.0341,6930.0
2023-09-26 14:30:00,437.0,437.31,434.45,434.58,6848.0,430.044,430.349,427.5346,427.6625,6848.0
2023-09-26 15:00:00,434.34,434.75,433.56,433.93,6381.0,427.4263,427.8298,426.6587,427.0228,6381.0
2023-09-26 15:30:00,434.0,434.33,431.96,431.98,39533.0,427.0917,427.4165,425.0842,425.1039,39533.0
2023-09-27 09:30:00,434.12,434.61,433.54,434.0,3002.0,427.2098,427.692,426.639,427.0917,3002.0
2023-09-27 10:00:00,434.03,435.0,432.05,434.76,7332.0,427.1212,428.0758,425.1728,427.8396,7332.0
2023-09-27 10:30:00,433.49,433.75,431.24,431.34,2300.0,426.5898,426.8457,424.3757,424.4741,2300.0
2023-09-27 11:00:00,431.54,431.93,430.42,430.47,5101.0,424.6709,425.0547,423.5687,423.6179,5101.0
2023-09-27 11:30:00,430.34,430.47,429.14,429.52,3321.0,423.49,423.6179,422.3091,422.683,3321.0
2023-09-27 12:00:00,430.17,430.32,428.8,430.3,4103.0,423.3227,423.4703,421.9745,423.4506,4103.0
2023-09-27 12:30:00,430.48,431.8,430.34,431.8,6138.0,423.6278,424.9267,423.49,424.9267,6138.0
2023-09-27 13:00:00,431.89,432.0,431.01,431.3,4517.0,425.0153,425.1236,424.1493,424.4347,4517.0
2023-09-27 13:30:00,430.71,431.97,430.13,431.97,2926.0,423.8541,425.094,423.2833,425.094,2926.0
2023-09-27 14:00:00,432.44,432.89,431.52,432.77,5424.0,425.5566,425.9994,424.6512,425.8813,5424.0
2023-09-27 14:30:00,432.67,434.68,432.66,433.98,12469.0,425.7829,427.7609,425.7731,427.072,12469.0
2023-09-27 15:00:00,433.75,434.87,433.54,434.24,4622.0,426.8457,427.9479,426.639,427.3279,4622.0
2023-09-27 15:30:00,434.15,435.21,433.63,435.19,44661.0,427.2393,428.2825,426.7276,428.2628,44661.0
2023-09-28 09:30:00,436.41,442.87,435.43,442.87,9618.0,429.4634,435.8205,428.499,435.8205,9618.0
2023-09-28 10:00:00,442.73,442.93,440.14,440.75,15876.0,435.6828,435.8796,433.134,433.7343,15876.0
2023-09-28 10:30:00,440.75,441.59,440.38,440.85,13444.0,433.7343,434.5609,433.3702,433.8327,13444.0
2023-09-28 11:00:00,440.69,442.49,440.55,442.38,10665.0,433.6752,435.4466,433.5375,435.3383,10665.0
2023-09-28 11:30:00,442.61,443.51,442.44,443.0,4431.0,435.5647,436.4503,435.3974,435.9485,4431.0
2023-09-28 12:00:00,442.82,444.74,442.04,444.6,4104.0,435.7713,437.6608,435.0037,437.523,4104.0
2023-09-28 12:30:00,444.59,445.0,442.45,444.7,11588.0,437.5132,437.9166,435.4072,437.6214,11588.0
2023-09-28 13:00:00,444.52,444.69,443.13,443.21,7249.0,437.4443,437.6116,436.0764,436.1551,7249.0
2023-09-28 13:30:00,443.08,443.08,440.95,440.95,7241.0,436.0272,436.0272,433.9311,433.9311,7241.0
2023-09-28 14:00:00,441.44,441.76,440.3,441.42,10173.0,434.4133,434.7282,433.2914,434.3936,10173.0
2023-09-28 14:30:00,441.22,441.85,439.75,441.03,18805.0,434.1968,434.8168,432.7502,434.0098,18805.0
2023-09-28 15:00:00,441.65,442.16,440.97,441.87,7881.0,434.62,435.1218,433.9508,434.8365,7881.0
2023-09-28 15:30:00,441.41,441.92,440.45,441.86,26130.0,434.3838,434.8857,433.4391,434.8266,26130.0
2023-09-29 09:30:00,444.02,446.66,443.69,445.33,7184.0,436.9522,439.5502,436.6275,438.2414,7184.0
2023-09-29 10:00:00,445.33,445.64,442.02,442.66,7313.0,438.2414,438.5464,434.9841,435.6139,7313.0
2023-09-29 10:30:00,443.0,443.01,441.5,441.71,8716.0,435.9485,435.9583,434.4723,434.679,8716.0
2023-09-29 11:00:00,441.78,442.59,440.19,441.98,4854.0,434.7479,435.545,433.1832,434.9447,4854.0
2023-09-29 11:30:00,441.6,441.6,440.18,440.3,3497.0,434.5708,434.5708,433.1734,433.2914,3497.0
2023-09-29 12:00:00,440.28,440.62,439.56,440.0,3364.0,433.2718,433.6064,432.5632,432.9962,3364.0
2023-09-29 12:30:00,440.37,440.91,439.12,439.12,3426.0,433.3603,433.8917,432.1302,432.1302,3426.0
2023-09-29 13:00:00,438.56,438.83,437.83,438.65,4475.0,431.5791,431.8448,430.8608,431.6677,4475.0
2023-09-29 13:30:00,438.33,438.66,437.19,437.33,3972.0,431.3528,431.6776,430.2309,430.3687,3972.0
2023-09-29 14:00:00,437.3,438.21,436.68,438.11,5332.0,430.3392,431.2347,429.7291,431.1363,5332.0
2023-09-29 14:30:00,438.0,438.55,437.27,438.55,3912.0,431.0281,431.5693,430.3097,431.5693,3912.0
2023-09-29 15:00:00,438.52,439.09,438.14,438.62,3961.0,431.5398,432.1007,431.1658,431.6382,3961.0
2023-09-29 15:30:00,438.6,439.36,436.73,437.43,34071.0,431.6185,432.3664,429.7783,430.4671,34071.0
2023-10-02 09:30:00,435.85,440.93,433.17,439.38,8859.0,428.9123,433.9114,426.2749,432.3861,8859.0
2023-10-02 10:00:00,438.85,438.97,436.42,436.44,3654.0,431.8645,431.9826,429.4732,429.4929,3654.0
2023-10-02 10:30:00,436.06,436.06,435.03,435.47,4993.0,429.1189,429.1189,428.1053,428.5383,4993.0
2023-10-02 11:00:00,435.96,438.25,434.29,437.78,2037.0,429.0205,431.2741,427.3771,430.8116,2037.0
2023-10-02 11:30:00,438.34,438.34,433.79,434.15,4152.0,431.3626,431.3626,426.8851,427.2393,4152.0
2023-10-02 12:00:00,434.15,434.15,432.85,433.53,6346.0,427.2393,427.2393,425.96,426.6292,6346.0
2023-10-02 12:30:00,433.29,433.48,432.35,432.51,1728.0,426.393,426.58,425.468,425.6254,1728.0
2023-10-02 13:00:00,432.65,433.94,432.47,433.62,3766.0,425.7632,427.0327,425.5861,426.7178,3766.0
2023-10-02 13:30:00,433.58,434.31,433.44,433.96,1810.0,426.6784,427.3968,426.5406,427.0524,1810.0
2023-10-02 14:00:00,433.85,435.63,433.85,434.0,1360.0,426.9441,428.6958,426.9441,427.0917,1360.0
2023-10-02 14:30:00,434.24,434.93,434.24,434.65,2864.0,427.3279,428.0069,427.3279,427.7314,2864.0
2023-10-02 15:00:00,434.3,435.45,434.14,435.12,4616.0,427.387,428.5186,427.2295,428.1939,4616.0
2023-10-02 15:30:00,434.93,436.39,434.67,436.07,26988.0,428.0069,429.4437,427.7511,429.1288,26988.0
2023-10-03 09:30:00,434.86,438.62,434.86,437.61,8521.0,427.938,431.6382,427.938,430.6443,8521.0
2023-10-03 10:00:00,437.68,437.68,434.56,435.5,16962.0,430.7131,430.7131,427.6428,428.5679,16962.0
2023-10-03 10:30:00,435.72,436.02,432.97,434.79,13475.0,428.7843,429.0796,426.0781,427.8692,13475.0
2023-10-03 11:00:00,434.47,434.48,433.14,433.25,7663.0,427.5542,427.5641,426.2454,426.3537,7663.0
2023-10-03 11:30:00,433.25,434.43,432.97,434.36,5664.0,426.3537,427.5149,426.0781,427.446,5664.0
2023-10-03 12:00:00,434.55,436.16,434.55,436.16,6635.0,427.633,429.2173,427.633,429.2173,6635.0
2023-10-03 12:30:00,436.39,436.5,435.73,436.5,3503.0,429.4437,429.5519,428.7942,429.5519,3503.0
2023-10-03 13:00:00,436.36,438.06,436.36,437.13,8396.0,429.4142,431.0871,429.4142,430.1719,8396.0
2023-10-03 13:30:00,437.08,437.12,435.7,435.7,6464.0,430.1227,430.1621,428.7647,428.7647,6464.0
2023-10-03 14:00:00,435.59,435.59,434.55,435.41,7340.0,428.6564,428.6564,427.633,428.4793,7340.0
2023-10-03 14:30:00,435.22,435.77,435.09,435.24,7873.0,428.2923,428.8336,428.1644,428.312,7873.0
2023-10-03 15:00:00,435.3,437.15,435.29,436.39,11295.0,428.371,430.1916,428.3612,429.4437,11295.0
2023-10-03 15:30:00,436.39,437.26,435.55,435.66,35791.0,429.4437,430.2998,428.6171,428.7253,35791.0
2023-10-04 09:30:00,437.24,440.99,437.24,440.99,2832.0,430.2802,433.9705,430.2802,433.9705,2832.0
2023-10-04 10:00:00,439.85,440.49,438.72,438.99,5242.0,432.8486,433.4784,431.7366,432.0023,5242.0
2023-10-04 10:30:00,438.94,440.57,438.91,439.81,7561.0,431.9531,433.5571,431.9236,432.8092,7561.0
2023-10-04 11:00:00,439.9,445.74,439.71,444.22,45020.0,432.8978,438.6449,432.7108,437.149,45020.0
2023-10-04 11:30:00,444.35,444.82,441.95,444.64,11724.0,437.277,437.7395,434.9152,437.5624,11724.0
2023-10-04 12:00:00,444.64,446.08,444.51,445.61,6220.0,437.5624,438.9794,437.4344,438.5169,6220.0
2023-10-04 12:30:00,446.1,446.43,444.89,445.42,7377.0,438.9991,439.3239,437.8084,438.3299,7377.0
2023-10-04 13:00:00,445.46,445.62,444.47,444.9,4673.0,438.3693,438.5268,437.3951,437.8182,4673.0
2023-10-04 13:30:00,444.87,445.72,444.76,445.72,2740.0,437.7887,438.6252,437.6805,438.6252,2740.0
2023-10-04 14:00:00,445.72,445.72,443.86,444.48,9233.0,438.6252,438.6252,436.7948,437.4049,9233.0
2023-10-04 14:30:00,444.44,445.7,444.12,445.08,7378.0,437.3655,438.6055,437.0506,437.9954,7378.0
2023-10-04 15:00:00,445.34,447.04,444.94,446.18,9445.0,438.2512,439.9242,437.8576,439.0778,9445.0
2023-10-04 15:30:00,446.15,447.69,446.06,447.25,34440.0,439.0483,440.5638,438.9598,440.1308,34440.0
2023-10-05 09:30:00,447.45,450.0,447.45,449.04,18966.0,440.3276,442.837,440.3276,441.8923,18966.0
2023-10-05 10:00:00,449.15,449.28,447.87,448.77,13833.0,442.0006,442.1285,440.7409,441.6266,13833.0
2023-10-05 10:30:00,448.47,448.6,447.81,448.0,17548.0,441.3314,441.4593,440.6819,440.8689,17548.0
2023-10-05 11:00:00,447.67,448.19,446.7,448.19,4221.0,440.5441,441.0559,439.5896,441.0559,4221.0
2023-10-05 11:30:00,447.77,449.36,447.56,449.15,9589.0,440.6425,442.2072,440.4359,442.0006,9589.0
2023-10-05 12:00:00,449.02,450.4,448.9,450.11,6188.0,441.8726,443.2307,441.7546,442.9453,6188.0
2023-10-05 12:30:00,450.52,451.42,450.01,450.78,10450.0,443.3488,444.2344,442.8469,443.6046,10450.0
2023-10-05 13:00:00,450.91,451.06,449.31,449.34,5080.0,443.7326,443.8802,442.158,442.1875,5080.0
2023-10-05 13:30:00,449.27,451.57,449.2,451.43,6007.0,442.1187,444.3821,442.0498,444.2443,6007.0
2023-10-05 14:00:00,451.59,452.0,450.54,451.2,7193.0,444.4017,444.8052,443.3684,444.0179,7193.0
2023-10-05 14:30:00,451.01,452.52,450.96,452.39,5884.0,443.831,445.3169,443.7818,445.189,5884.0
2023-10-05 15:00:00,452.48,452.6,450.51,450.67,7347.0,445.2776,445.3957,443.3389,443.4964,7347.0
2023-10-05 15:30:00,450.64,450.92,448.81,449.04,48452.0,443.4669,443.7424,441.666,441.8923,48452.0
2023-10-06 09:30:00,447.43,447.85,446.02,446.23,6861.0,440.308,440.7213,438.9204,439.1271,6861.0
2023-10-06 10:00:00,448.5,450.23,447.82,449.54,3476.0,441.3609,443.0634,440.6917,442.3844,3476.0
2023-10-06 10:30:00,450.15,451.22,449.39,449.86,3097.0,442.9847,444.0376,442.2368,442.6993,3097.0
2023-10-06 11:00:00,449.9,451.04,448.61,451.03,6678.0,442.7386,443.8605,441.4692,443.8506,6678.0
2023-10-06 11:30:00,451.31,453.25,451.22,453.25,4734.0,444.1262,446.0353,444.0376,446.0353,4734.0
2023-10-06 12:00:00,453.27,453.34,451.91,452.45,3087.0,446.055,446.1239,444.7166,445.248,3087.0
2023-10-06 12:30:00,452.73,453.49,452.73,452.93,2308.0,445.5236,446.2715,445.5236,445.7204,2308.0
2023-10-06 13:00:00,452.87,455.16,452.87,454.86,2232.0,445.6614,447.9149,445.6614,447.6197,2232.0
2023-10-06 13:30:00,455.31,455.31,454.23,454.76,4422.0,448.0625,448.0625,446.9997,447.5213,4422.0
2023-10-06 14:00:00,454.5,454.53,452.41,453.7,3487.0,447.2654,447.2949,445.2087,446.4781,3487.0
2023-10-06 14:30:00,453.89,454.32,453.25,453.94,4177.0,446.6651,447.0883,446.0353,446.7143,4177.0
2023-10-06 15:00:00,454.02,454.66,453.86,454.3,4219.0,446.7931,447.4229,446.6356,447.0686,4219.0
2023-10-06 15:30:00,454.4,454.49,452.3,452.31,18076.0,447.167,447.2556,445.1004,445.1103,18076.0
2023-10-09 09:30:00,451.35,453.62,451.35,453.43,4601.0,444.1656,446.3994,444.1656,446.2124,4601.0
2023-10-09 10:00:00,453.05,453.75,452.38,453.17,4377.0,445.8385,446.5274,445.1792,445.9566,4377.0
2023-10-09 10:30:00,453.0,454.16,451.59,452.02,6538.0,445.7893,446.9308,444.4017,444.8249,6538.0
2023-10-09 11:00:00,451.76,451.76,451.07,451.16,3031.0,444.569,444.569,443.89,443.9786,3031.0
2023-10-09 11:30:00,451.33,452.5,451.02,451.97,4650.0,444.1459,445.2972,443.8408,444.7757,4650.0
2023-10-09 12:00:00,451.59,452.12,450.89,451.99,4449.0,444.4017,444.9233,443.7129,444.7954,4449.0
2023-10-09 12:30:00,452.17,452.39,451.52,451.52,1291.0,444.9725,445.189,444.3328,444.3328,1291.0
2023-10-09 13:00:00,451.75,452.32,451.47,452.32,6105.0,444.5592,445.1201,444.2836,445.1201,6105.0
2023-10-09 13:30:00,452.2,453.57,451.78,453.47,3766.0,445.002,446.3502,444.5887,446.2518,3766.0
2023-10-09 14:00:00,453.48,454.93,452.7,454.32,11081.0,446.2617,447.6886,445.4941,447.0883,11081.0
2023-10-09 14:30:00,454.7,455.54,454.6,454.98,6346.0,447.4622,448.2889,447.3638,447.7378,6346.0
2023-10-09 15:00:00,454.88,455.08,454.67,454.99,5639.0,447.6394,447.8362,447.4327,447.7476,5639.0
2023-10-09 15:30:00,454.38,454.38,450.56,451.33,51487.0,447.1473,447.1473,443.3881,444.1459,51487.0
2023-10-10 09:30:00,451.16,454.44,451.16,454.44,5267.0,443.9786,447.2064,443.9786,447.2064,5267.0
2023-10-10 10:00:00,455.99,456.59,454.43,455.61,8866.0,448.7317,449.3221,447.1965,448.3577,8866.0
2023-10-10 10:30:00,455.71,456.17,453.68,453.77,4634.0,448.4562,448.9088,446.4585,446.547,4634.0
2023-10-10 11:00:00,454.6,454.95,454.11,454.43,1160.0,447.3638,447.7083,446.8816,447.1965,1160.0
2023-10-10 11:30:00,454.84,455.8,454.22,455.55,9295.0,447.6,448.5447,446.9899,448.2987,9295.0
2023-10-10 12:00:00,455.56,455.77,455.3,455.69,2143.0,448.3085,448.5152,448.0527,448.4365,2143.0
2023-10-10 12:30:00,456.2,456.2,454.87,455.1,1686.0,448.9384,448.9384,447.6295,447.8559,1686.0
2023-10-10 13:00:00,454.66,455.38,454.29,454.46,3940.0,447.4229,448.1314,447.0588,447.2261,3940.0
2023-10-10 13:30:00,454.52,455.66,453.91,455.2,6183.0,447.2851,448.407,446.6848,447.9543,6183.0
2023-10-10 14:00:00,455.19,455.19,453.2,453.69,4599.0,447.9444,447.9444,445.9861,446.4683,4599.0
2023-10-10 14:30:00,453.96,454.14,452.46,452.72,2200.0,446.734,446.9111,445.2579,445.5137,2200.0
2023-10-10 15:00:00,452.77,453.21,452.51,452.54,4731.0,445.563,445.9959,445.3071,445.3366,4731.0
2023-10-10 15:30:00,452.55,453.47,451.73,453.45,18887.0,445.3465,446.2518,444.5395,446.2321,18887.0
2023-10-11 09:30:00,452.95,455.51,452.95,455.0,8815.0,445.7401,448.2593,445.7401,447.7575,8815.0
2023-10-11 10:00:00,455.31,457.56,455.31,456.12,6953.0,448.0625,450.2767,448.0625,448.8596,6953.0
2023-10-11 10:30:00,456.72,457.49,456.63,457.23,4185.0,449.4501,450.2078,449.3615,449.952,4185.0
2023-10-11 11:00:00,457.42,458.12,456.34,456.92,3338.0,450.1389,450.8278,449.0761,449.6469,3338.0
2023-10-11 11:30:00,457.2,458.46,457.19,457.19,6623.0,449.9224,451.1624,449.9126,449.9126,6623.0
2023-10-11 12:00:00,456.83,457.4,456.04,456.04,4454.0,449.5583,450.1193,448.7809,448.7809,4454.0
2023-10-11 12:30:00,456.05,456.59,455.79,456.34,3476.0,448.7907,449.3221,448.5349,449.0761,3476.0
2023-10-11 13:00:00,455.98,456.32,454.83,455.01,4608.0,448.7219,449.0564,447.5902,447.7673,4608.0
2023-10-11 13:30:00,454.66,455.79,454.58,455.79,6435.0,447.4229,448.5349,447.3441,448.5349,6435.0
2023-10-11 14:00:00,456.45,456.58,455.45,455.7,6384.0,449.1844,449.3123,448.2003,448.4463,6384.0
2023-10-11 14:30:00,455.62,456.09,455.47,455.59,3002.0,448.3676,448.8301,448.22,448.3381,3002.0
2023-10-11 15:00:00,455.59,456.41,455.59,455.65,8258.0,448.3381,449.145,448.3381,448.3971,8258.0
2023-10-11 15:30:00,455.42,457.24,455.01,456.75,20253.0,448.1708,449.9618,447.7673,449.4796,20253.0
2023-10-12 09:30:00,458.88,458.88,455.38,455.38,1322.0,451.5757,451.5757,448.1314,448.1314,1322.0
2023-10-12 10:00:00,454.99,456.41,454.99,455.32,1231.0,447.7476,449.145,447.7476,448.0724,1231.0
2023-10-12 10:30:00,455.91,456.14,455.13,455.88,3723.0,448.653,448.8793,447.8854,448.6234,3723.0
2023-10-12 11:00:00,456.07,456.81,455.19,456.81,4604.0,448.8104,449.5386,447.9444,449.5386,4604.0
2023-10-12 11:30:00,456.97,456.99,455.08,455.08,6045.0,449.6961,449.7158,447.8362,447.8362,6045.0
2023-10-12 12:00:00,455.05,456.06,454.74,455.6,3953.0,447.8067,448.8006,447.5016,448.3479,3953.0
2023-10-12 12:30:00,455.55,455.55,453.89,453.89,1132.0,448.2987,448.2987,446.6651,446.6651,1132.0
2023-10-12 13:00:00,453.44,453.44,450.02,450.18,7839.0,446.2223,446.2223,442.8567,443.0142,7839.0
2023-10-12 13:30:00,450.13,450.14,447.92,448.54,11349.0,442.965,442.9748,440.7902,441.4003,11349.0
2023-10-12 14:00:00,448.14,448.68,447.11,447.71,7292.0,441.0067,441.5381,439.993,440.5835,7292.0
2023-10-12 14:30:00,448.02,449.84,448.02,448.45,5502.0,440.8886,442.6796,440.8886,441.3117,5502.0
2023-10-12 15:00:00,448.49,448.73,447.81,447.95,10451.0,441.3511,441.5873,440.6819,440.8197,10451.0
2023-10-12 15:30:00,447.95,448.86,447.03,447.5,41839.0,440.8197,441.7152,439.9143,440.3768,41839.0
2023-10-13 09:30:00,449.75,450.84,447.36,447.36,3701.0,442.591,443.6637,440.2391,440.2391,3701.0
2023-10-13 10:00:00,449.54,450.94,448.63,448.81,4399.0,442.3844,443.7621,441.4889,441.666,4399.0
2023-10-13 10:30:00,449.33,449.65,447.21,447.21,600.0,442.1777,442.4926,440.0915,440.0915,600.0
2023-10-13 11:00:00,446.76,446.76,443.66,444.29,11333.0,439.6486,439.6486,436.598,437.2179,11333.0
2023-10-13 11:30:00,444.02,445.99,443.88,444.74,6351.0,436.9522,438.8909,436.8145,437.6608,6351.0
2023-10-13 12:00:00,444.77,446.65,444.56,446.61,5400.0,437.6903,439.5404,437.4836,439.501,5400.0
2023-10-13 12:30:00,446.65,447.0,445.17,445.17,3142.0,439.5404,439.8848,438.0839,438.0839,3142.0
2023-10-13 13:00:00,444.96,445.09,443.89,444.24,2800.0,437.8773,438.0052,436.8243,437.1687,2800.0
2023-10-13 13:30:00,444.28,445.76,444.16,445.66,6342.0,437.2081,438.6645,437.09,438.5661,6342.0
2023-10-13 14:00:00,445.14,445.3,444.11,444.69,3857.0,438.0544,438.2119,437.0408,437.6116,3857.0
2023-10-13 14:30:00,445.44,446.05,444.81,445.41,3135.0,438.3496,438.9499,437.7297,438.3201,3135.0
2023-10-13 15:00:00,445.6,446.58,445.6,445.69,2826.0,438.5071,439.4715,438.5071,438.5956,2826.0
2023-10-13 15:30:00,446.3,446.94,445.77,446.61,16942.0,439.1959,439.8258,438.6744,439.501,16942.0
2023-10-16 09:30:00,449.11,450.0,447.71,448.81,2918.0,441.9612,442.837,440.5835,441.666,2918.0
2023-10-16 10:00:00,447.78,450.3,447.78,450.3,1861.0,440.6524,443.1323,440.6524,443.1323,1861.0
2023-10-16 10:30:00,450.69,451.65,450.13,450.13,7328.0,443.5161,444.4608,442.965,442.965,7328.0
2023-10-16 11:00:00,450.12,450.82,448.44,448.44,3857.0,442.9551,443.644,441.3019,441.3019,3857.0
2023-10-16 11:30:00,448.73,448.81,447.99,448.11,3130.0,441.5873,441.666,440.859,440.9771,3130.0
2023-10-16 12:00:00,448.16,449.08,448.16,448.75,2145.0,441.0263,441.9317,441.0263,441.6069,2145.0
2023-10-16 12:30:00,448.3,449.27,448.17,448.17,2490.0,441.1641,442.1187,441.0362,441.0362,2490.0
2023-10-16 13:00:00,448.34,448.34,446.39,446.56,1693.0,441.2035,441.2035,439.2845,439.4518,1693.0
2023-10-16 13:30:00,446.78,447.72,446.75,447.31,1910.0,439.6683,440.5933,439.6388,440.1899,1910.0
2023-10-16 14:00:00,447.24,447.91,447.05,447.72,2758.0,440.121,440.7803,439.934,440.5933,2758.0
2023-10-16 14:30:00,447.76,448.36,447.55,447.75,2237.0,440.6327,441.2231,440.426,440.6229,2237.0
2023-10-16 15:00:00,447.8,448.17,447.4,448.17,3852.0,440.6721,441.0362,440.2784,441.0362,3852.0
2023-10-16 15:30:00,448.39,448.49,447.25,447.69,21445.0,441.2527,441.3511,440.1308,440.5638,21445.0
2023-10-17 09:30:00,446.66,450.79,446.66,449.06,8626.0,439.5502,443.6145,439.5502,441.912,8626.0
2023-10-17 10:00:00,449.49,451.02,448.76,450.06,4714.0,442.3352,443.8408,441.6168,442.8961,4714.0
2023-10-17 10:30:00,450.09,450.94,449.83,450.48,7273.0,442.9256,443.7621,442.6698,443.3094,7273.0
2023-10-17 11:00:00,450.79,451.72,450.67,450.67,3225.0,443.6145,444.5297,443.4964,443.4964,3225.0
2023-10-17 11:30:00,451.0,453.29,451.0,452.97,3445.0,443.8211,446.0747,443.8211,445.7598,3445.0
2023-10-17 12:00:00,453.27,453.4,451.99,452.23,8209.0,446.055,446.1829,444.7954,445.0315,8209.0
2023-10-17 12:30:00,452.66,452.93,450.89,450.94,3690.0,445.4547,445.7204,443.7129,443.7621,3690.0
2023-10-17 13:00:00,450.95,450.95,450.11,450.12,2887.0,443.7719,443.7719,442.9453,442.9551,2887.0
2023-10-17 13:30:00,449.92,450.03,448.92,449.21,2120.0,442.7583,442.8666,441.7742,442.0596,2120.0
2023-10-17 14:00:00,449.08,450.04,448.55,449.35,5717.0,441.9317,442.8764,441.4101,442.1974,5717.0
2023-10-17 14:30:00,449.59,450.36,448.34,448.44,5165.0,442.4336,443.1913,441.2035,441.3019,5165.0
2023-10-17 15:00:00,448.37,450.84,447.91,450.47,9244.0,441.233,443.6637,440.7803,443.2996,9244.0
2023-10-17 15:30:00,450.53,450.79,448.53,450.19,19627.0,443.3586,443.6145,441.3904,443.024,19627.0
2023-10-18 09:30:00,448.8,450.35,446.27,446.39,3340.0,441.6561,443.1815,439.1664,439.2845,3340.0
2023-10-18 10:00:00,445.09,449.46,445.09,448.58,5076.0,438.0052,442.3056,438.0052,441.4396,5076.0
2023-10-18 10:30:00,448.53,448.53,447.34,447.53,2003.0,441.3904,441.3904,440.2194,440.4064,2003.0
2023-10-18 11:00:00,447.63,448.15,447.3,447.3,1429.0,440.5048,441.0165,440.18,440.18,1429.0
2023-10-18 11:30:00,446.89,447.36,446.63,446.89,4343.0,439.7765,440.2391,439.5207,439.7765,4343.0
2023-10-18 12:00:00,446.36,447.04,444.53,445.37,4231.0,439.255,439.9242,437.4541,438.2807,4231.0
2023-10-18 12:30:00,444.97,445.39,444.7,444.7,898.0,437.8871,438.3004,437.6214,437.6214,898.0
2023-10-18 13:00:00,444.52,445.87,444.31,444.46,4130.0,437.4443,438.7728,437.2376,437.3852,4130.0
2023-10-18 13:30:00,444.32,445.94,444.05,445.88,2806.0,437.2475,438.8417,436.9818,438.7826,2806.0
2023-10-18 14:00:00,445.96,446.56,445.75,445.89,4207.0,438.8614,439.4518,438.6547,438.7925,4207.0
2023-10-18 14:30:00,445.74,446.19,444.69,445.06,1917.0,438.6449,439.0877,437.6116,437.9757,1917.0
2023-10-18 15:00:00,444.7,444.71,443.48,443.73,3651.0,437.6214,437.6312,436.4208,436.6668,3651.0
2023-10-18 15:30:00,444.15,444.51,442.67,443.98,29367.0,437.0802,437.4344,435.6237,436.9129,29367.0
2023-10-19 09:30:00,443.03,445.31,443.03,445.31,808.0,435.978,438.2217,435.978,438.2217,808.0
2023-10-19 10:00:00,445.69,446.14,443.59,443.59,5394.0,438.5956,439.0385,436.5291,436.5291,5394.0
2023-10-19 10:30:00,443.86,443.86,442.31,442.31,1330.0,436.7948,436.7948,435.2695,435.2695,1330.0
2023-10-19 11:00:00,442.16,442.46,440.27,441.6,3685.0,435.1218,435.4171,433.2619,434.5708,3685.0
2023-10-19 11:30:00,441.3,442.24,441.11,441.3,1609.0,434.2755,435.2006,434.0886,434.2755,1609.0
2023-10-19 12:00:00,440.96,445.25,440.67,441.28,4525.0,433.9409,438.1627,433.6556,434.2558,4525.0
2023-10-19 12:30:00,441.27,443.23,440.28,442.78,4102.0,434.246,436.1748,433.2718,435.732,4102.0
2023-10-19 13:00:00,443.74,444.74,443.71,443.72,902.0,436.6767,437.6608,436.6472,436.657,902.0
2023-10-19 13:30:00,444.01,444.06,441.17,442.35,1785.0,436.9424,436.9916,434.1476,435.3088,1785.0
2023-10-19 14:00:00,442.08,442.08,441.09,441.52,1207.0,435.0431,435.0431,434.0689,434.492,1207.0
2023-10-19 14:30:00,441.11,441.11,438.68,439.76,8409.0,434.0886,434.0886,431.6972,432.76,8409.0
2023-10-19 15:00:00,439.99,440.55,438.17,438.6,4738.0,432.9864,433.5375,431.1954,431.6185,4738.0
2023-10-19 15:30:00,438.64,439.12,436.84,436.87,44310.0,431.6579,432.1302,429.8865,429.916,44310.0
2023-10-20 09:30:00,437.69,438.0,435.0,435.0,10092.0,430.723,431.0281,428.0758,428.0758,10092.0
2023-10-20 10:00:00,434.13,434.13,429.69,430.18,8817.0,427.2197,427.2197,422.8503,423.3325,8817.0
2023-10-20 10:30:00,429.92,432.03,429.72,430.59,4001.0,423.0767,425.1531,422.8799,423.736,4001.0
2023-10-20 11:00:00,430.74,431.96,430.02,430.03,2054.0,423.8836,425.0842,423.1751,423.1849,2054.0
2023-10-20 11:30:00,429.98,430.93,429.64,430.72,2956.0,423.1357,424.0706,422.8011,423.8639,2956.0
2023-10-20 12:00:00,430.72,431.77,429.29,431.72,3315.0,423.8639,424.8972,422.4567,424.848,3315.0
2023-10-20 12:30:00,431.71,433.26,431.63,433.26,1481.0,424.8382,426.3635,424.7595,426.3635,1481.0
2023-10-20 13:00:00,433.6,433.78,432.13,433.16,2622.0,426.6981,426.8752,425.2515,426.2651,2622.0
2023-10-20 13:30:00,433.97,433.97,432.98,433.97,1300.0,427.0622,427.0622,426.088,427.0622,1300.0
2023-10-20 14:00:00,433.78,433.78,432.75,432.81,901.0,426.8752,426.8752,425.8616,425.9207,901.0
2023-10-20 14:30:00,432.87,433.11,432.36,432.6,3188.0,425.9797,426.2159,425.4778,425.714,3188.0
2023-10-20 15:00:00,432.54,432.62,430.77,431.29,3687.0,425.655,425.7337,423.9131,424.4249,3687.0
2023-10-20 15:30:00,431.5,431.54,430.12,430.13,15989.0,424.6315,424.6709,423.2735,423.2833,15989.0
2023-10-23 09:30:00,428.11,431.73,427.16,431.56,7854.0,421.2955,424.8579,420.3606,424.6906,7854.0
2023-10-23 10:00:00,431.99,433.13,430.91,431.66,3990.0,425.1137,426.2356,424.0509,424.789,3990.0
2023-10-23 10:30:00,431.89,432.54,431.17,432.54,2869.0,425.0153,425.655,424.3068,425.655,2869.0
2023-10-23 11:00:00,432.63,433.74,432.23,433.58,4503.0,425.7435,426.8359,425.3499,426.6784,4503.0
2023-10-23 11:30:00,433.62,434.45,433.61,434.44,1650.0,426.7178,427.5346,426.7079,427.5247,1650.0
2023-10-23 12:00:00,434.16,434.85,433.99,434.59,1200.0,427.2492,427.9282,427.0819,427.6723,1200.0
2023-10-23 12:30:00,434.6,436.07,434.59,436.07,2924.0,427.6822,429.1288,427.6723,429.1288,2924.0
2023-10-23 13:00:00,436.03,436.03,434.5,434.5,1565.0,429.0894,429.0894,427.5838,427.5838,1565.0
2023-10-23 13:30:00,434.72,436.26,434.72,434.89,3878.0,427.8003,429.3158,427.8003,427.9676,3878.0
2023-10-23 14:00:00,434.96,435.56,434.9,435.19,2104.0,428.0364,428.6269,427.9774,428.2628,2104.0
2023-10-23 14:30:00,435.02,435.98,434.37,434.37,11651.0,428.0955,429.0402,427.4558,427.4558,11651.0
2023-10-23 15:00:00,434.79,434.82,432.7,432.82,3251.0,427.8692,427.8987,425.8124,425.9305,3251.0
2023-10-23 15:30:00,432.39,433.1,431.54,431.56,13142.0,425.5074,426.2061,424.6709,424.6906,13142.0
2023-10-24 09:30:00,433.04,435.36,433.04,433.64,1103.0,426.147,428.4301,426.147,426.7375,1103.0
2023-10-24 10:00:00,432.86,432.86,429.8,431.43,2087.0,425.9699,425.9699,422.9586,424.5626,2087.0
2023-10-24 10:30:00,431.01,431.4,430.89,431.4,1778.0,424.1493,424.5331,424.0312,424.5331,1778.0
2023-10-24 11:00:00,430.42,430.63,429.39,429.4,1200.0,423.5687,423.7754,422.5551,422.5649,1200.0
2023-10-24 11:30:00,428.5,428.97,426.7,427.46,3178.0,421.6793,422.1418,419.9079,420.6558,3178.0
2023-10-24 12:00:00,428.63,428.63,426.7,427.24,3999.0,421.8072,421.8072,419.9079,420.4393,3999.0
2023-10-24 12:30:00,427.0,427.16,425.99,426.75,2804.0,420.2032,420.3606,419.2092,419.9571,2804.0
2023-10-24 13:00:00,426.31,427.96,426.3,427.9,3942.0,419.5241,421.1479,419.5143,421.0888,3942.0
2023-10-24 13:30:00,428.04,428.04,426.76,426.77,898.0,421.2266,421.2266,419.967,419.9768,898.0
2023-10-24 14:00:00,427.41,427.74,426.99,427.74,1641.0,420.6066,420.9314,420.1933,420.9314,1641.0
2023-10-24 14:30:00,428.47,428.83,428.08,428.66,1833.0,421.6498,422.004,421.266,421.8367,1833.0
2023-10-24 15:00:00,428.72,429.24,428.33,429.13,2166.0,421.8958,422.4075,421.512,422.2992,2166.0
2023-10-24 15:30:00,429.3,430.22,428.95,429.72,19216.0,422.4665,423.3719,422.1221,422.8799,19216.0
2023-10-25 09:30:00,428.53,429.98,426.18,426.47,3949.0,421.7088,423.1357,419.3962,419.6816,3949.0
2023-10-25 10:00:00,425.19,428.8,425.19,428.31,2517.0,418.422,421.9745,418.422,421.4923,2517.0
2023-10-25 10:30:00,428.28,431.03,428.28,430.76,2872.0,421.4628,424.169,421.4628,423.9033,2872.0
2023-10-25 11:00:00,430.66,431.48,430.25,431.42,4842.0,423.8049,424.6118,423.4014,424.5528,4842.0
2023-10-25 11:30:00,431.34,431.34,428.09,428.77,3101.0,424.4741,424.4741,421.2758,421.945,3101.0
2023-10-25 12:00:00,428.49,428.49,427.23,428.11,2909.0,421.6694,421.6694,420.4295,421.2955,2909.0
2023-10-25 12:30:00,428.05,428.4,425.9,425.91,2729.0,421.2364,421.5809,419.1207,419.1305,2729.0
2023-10-25 13:00:00,426.24,426.6,425.77,425.77,3560.0,419.4552,419.8095,418.9927,418.9927,3560.0
2023-10-25 13:30:00,425.79,425.79,424.87,425.65,1442.0,419.0124,419.0124,418.1071,418.8746,1442.0
2023-10-25 14:00:00,425.43,426.09,424.82,425.49,4384.0,418.6581,419.3076,418.0579,418.7172,4384.0
2023-10-25 14:30:00,425.36,425.94,424.72,425.37,4048.0,418.5893,419.16,417.9594,418.5991,4048.0
2023-10-25 15:00:00,425.38,425.4,424.53,424.53,4126.0,418.6089,418.6286,417.7725,417.7725,4126.0
2023-10-25 15:30:00,424.84,425.37,423.51,424.05,29300.0,418.0775,418.5991,416.7687,417.3001,29300.0
2023-10-26 09:30:00,424.75,430.0,424.75,430.0,2891.0,417.989,423.1554,417.989,423.1554,2891.0
2023-10-26 10:00:00,430.91,431.4,429.33,430.61,5615.0,424.0509,424.5331,422.4961,423.7557,5615.0
2023-10-26 10:30:00,430.22,432.75,429.62,431.93,3231.0,423.3719,425.8616,422.7814,425.0547,3231.0
2023-10-26 11:00:00,432.23,432.83,430.79,431.25,3835.0,425.3499,425.9404,423.9328,424.3855,3835.0
2023-10-26 11:30:00,431.45,431.45,429.79,430.01,1427.0,424.5823,424.5823,422.9487,423.1652,1427.0
2023-10-26 12:00:00,429.56,429.57,428.26,429.01,2902.0,422.7224,422.7322,421.4431,422.1812,2902.0
2023-10-26 12:30:00,429.32,429.5,428.62,429.03,3015.0,422.4862,422.6634,421.7974,422.2008,3015.0
2023-10-26 13:00:00,428.84,429.95,428.81,429.3,2663.0,422.0139,423.1062,421.9843,422.4665,2663.0
2023-10-26 13:30:00,428.98,430.92,428.86,430.67,1859.0,422.1516,424.0608,422.0335,423.8147,1859.0
2023-10-26 14:00:00,430.88,431.42,430.52,431.42,1400.0,424.0214,424.5528,423.6671,424.5528,1400.0
2023-10-26 14:30:00,431.56,433.07,431.49,432.93,2317.0,424.6906,426.1765,424.6217,426.0388,2317.0
2023-10-26 15:00:00,432.67,432.99,431.18,431.18,4024.0,425.7829,426.0978,424.3166,424.3166,4024.0
2023-10-26 15:30:00,430.87,430.87,428.88,429.2,7700.0,424.0115,424.0115,422.0532,422.3681,7700.0
2023-10-27 09:30:00,428.6,428.6,423.2,423.2,2184.0,421.7777,421.7777,416.4636,416.4636,2184.0
2023-10-27 10:00:00,423.91,426.59,422.68,426.26,7130.0,417.1623,419.7997,415.9519,419.4749,7130.0
2023-10-27 10:30:00,425.64,426.23,424.88,425.65,4231.0,418.8648,419.4454,418.1169,418.8746,4231.0
2023-10-27 11:00:00,425.58,426.43,424.49,425.18,5493.0,418.8058,419.6422,417.7331,418.4121,5493.0
2023-10-27 11:30:00,424.46,425.42,424.46,424.77,4271.0,417.7036,418.6483,417.7036,418.0086,4271.0
2023-10-27 12:00:00,424.41,424.41,422.99,422.99,879.0,417.6544,417.6544,416.257,416.257,879.0
2023-10-27 12:30:00,423.44,423.84,422.64,422.64,1829.0,416.6998,417.0935,415.9126,415.9126,1829.0
2023-10-27 13:00:00,422.29,422.29,420.81,420.81,2080.0,415.5681,415.5681,414.1117,414.1117,2080.0
2023-10-27 13:30:00,420.5,420.83,419.22,419.22,2265.0,413.8066,414.1314,412.547,412.547,2265.0
2023-10-27 14:00:00,419.19,420.47,419.19,419.75,6172.0,412.5175,413.7771,412.5175,413.0686,6172.0
2023-10-27 14:30:00,420.19,421.69,420.19,420.64,1689.0,413.5016,414.9777,413.5016,413.9444,1689.0
2023-10-27 15:00:00,420.78,421.0,419.92,420.99,2150.0,414.0822,414.2987,413.2358,414.2888,2150.0
2023-10-27 15:30:00,421.39,421.39,419.62,420.7,18354.0,414.6824,414.6824,412.9406,414.0034,18354.0
2023-10-30 09:30:00,422.88,424.49,420.58,420.58,3924.0,416.1487,417.7331,413.8853,413.8853,3924.0
2023-10-30 10:00:00,420.63,421.74,420.19,421.51,7511.0,413.9345,415.0269,413.5016,414.8005,7511.0
2023-10-30 10:30:00,421.15,422.28,420.46,420.67,6936.0,414.4463,415.5583,413.7673,413.9739,6936.0
2023-10-30 11:00:00,420.94,422.2,420.5,421.91,7075.0,414.2396,415.4796,413.8066,415.1942,7075.0
2023-10-30 11:30:00,422.0,424.09,421.76,424.09,5632.0,415.2827,417.3395,415.0466,417.3395,5632.0
2023-10-30 12:00:00,424.08,424.45,423.25,424.45,2420.0,417.3296,417.6937,416.5128,417.6937,2420.0
2023-10-30 12:30:00,424.49,424.83,423.46,424.68,2819.0,417.7331,418.0677,416.7195,417.9201,2819.0
2023-10-30 13:00:00,424.51,425.34,424.07,425.34,2318.0,417.7528,418.5696,417.3198,418.5696,2318.0
2023-10-30 13:30:00,425.47,426.0,425.43,425.87,1248.0,418.6975,419.2191,418.6581,419.0911,1248.0
2023-10-30 14:00:00,425.86,427.63,425.7,427.63,5416.0,419.0813,420.8231,418.9238,420.8231,5416.0
2023-10-30 14:30:00,427.15,429.4,427.15,428.81,5006.0,420.3508,422.5649,420.3508,421.9843,5006.0
2023-10-30 15:00:00,429.04,429.29,428.67,428.72,3563.0,422.2107,422.4567,421.8466,421.8958,3563.0
2023-10-30 15:30:00,428.85,428.86,427.2,427.42,19692.0,422.0237,422.0335,420.4,420.6165,19692.0
2023-10-31 09:30:00,428.06,428.85,425.32,425.49,4641.0,421.2463,422.0237,418.5499,418.7172,4641.0
2023-10-31 10:00:00,426.61,428.05,426.6,428.04,1223.0,419.8194,421.2364,419.8095,421.2266,1223.0
2023-10-31 10:30:00,428.7,429.65,428.35,429.65,3841.0,421.8761,422.811,421.5317,422.811,3841.0
2023-10-31 11:00:00,429.82,430.02,428.95,429.03,1672.0,422.9783,423.1751,422.1221,422.2008,1672.0
2023-10-31 11:30:00,429.32,430.74,428.67,430.74,1141.0,422.4862,423.8836,421.8466,423.8836,1141.0
2023-10-31 12:00:00,430.61,430.86,430.16,430.61,1921.0,423.7557,424.0017,423.3129,423.7557,1921.0
2023-10-31 12:30:00,431.33,431.85,430.89,431.72,2860.0,424.4642,424.976,424.0312,424.848,2860.0
2023-10-31 13:00:00,431.63,432.29,431.63,432.29,1384.0,424.7595,425.4089,424.7595,425.4089,1384.0
2023-10-31 13:30:00,432.32,433.46,432.32,433.46,1638.0,425.4385,426.5603,425.4385,426.5603,1638.0
2023-10-31 14:00:00,433.55,433.97,432.15,432.26,3053.0,426.6489,427.0622,425.2712,425.3794,3053.0
2023-10-31 14:30:00,432.23,433.15,432.14,432.81,3582.0,425.3499,426.2553,425.2613,425.9207,3582.0
2023-10-31 15:00:00,432.6,432.6,431.45,431.68,3712.0,425.714,425.714,424.5823,424.8087,3712.0
2023-10-31 15:30:00,431.83,433.03,431.76,431.89,26505.0,424.9563,426.1372,424.8874,425.0153,26505.0
2023-11-01 09:30:00,433.78,433.78,433.48,433.48,4125.0,426.8752,426.8752,426.58,426.58,4125.0
2023-11-01 10:00:00,433.57,435.2,433.44,435.2,3416.0,426.6686,428.2726,426.5406,428.2726,3416.0
2023-11-01 10:30:00,434.96,437.16,434.95,436.83,2505.0,428.0364,430.2014,428.0266,429.8767,2505.0
2023-11-01 11:00:00,436.54,437.22,434.28,434.28,2792.0,429.5913,430.2605,427.3673,427.3673,2792.0
2023-11-01 11:30:00,434.06,435.13,433.57,435.13,3086.0,427.1508,428.2037,426.6686,428.2037,3086.0
2023-11-01 12:00:00,434.84,434.84,433.48,433.5,2299.0,427.9184,427.9184,426.58,426.5997,2299.0
2023-11-01 12:30:00,434.2,434.25,433.03,433.33,1104.0,427.2885,427.3377,426.1372,426.4324,1104.0
2023-11-01 13:00:00,432.92,433.35,432.92,433.27,522.0,426.0289,426.4521,426.0289,426.3733,522.0
2023-11-01 13:30:00,433.31,433.9,432.3,433.9,1334.0,426.4127,426.9933,425.4188,426.9933,1334.0
2023-11-01 14:00:00,434.19,434.32,433.44,434.0,1704.0,427.2787,427.4066,426.5406,427.0917,1704.0
2023-11-01 14:30:00,434.5,435.5,432.99,435.5,1327.0,427.5838,428.5679,426.0978,428.5679,1327.0
2023-11-01 15:00:00,436.28,436.97,435.81,436.13,1974.0,429.3354,430.0145,428.8729,429.1878,1974.0
2023-11-01 15:30:00,436.27,437.12,435.75,436.78,9924.0,429.3256,430.1621,428.8139,429.8275,9924.0
2023-11-02 09:30:00,438.92,441.29,437.5,440.4,4326.0,431.9334,434.2657,430.536,433.3899,4326.0
2023-11-02 10:00:00,441.18,441.23,438.29,439.46,8245.0,434.1574,434.2066,431.3134,432.4648,8245.0
2023-11-02 10:30:00,439.47,442.19,439.47,441.55,3191.0,432.4747,435.1514,432.4747,434.5215,3191.0
2023-11-02 11:00:00,442.0,442.17,441.04,441.58,5012.0,434.9644,435.1317,434.0197,434.5511,5012.0
2023-11-02 11:30:00,442.13,443.94,441.77,443.94,2720.0,435.0923,436.8735,434.738,436.8735,2720.0
2023-11-02 12:00:00,443.67,443.67,441.48,441.48,2416.0,436.6078,436.6078,434.4527,434.4527,2416.0
2023-11-02 12:30:00,441.65,442.92,441.5,441.5,3494.0,434.62,435.8697,434.4723,434.4723,3494.0
2023-11-02 13:00:00,441.2,442.54,441.06,442.37,2519.0,434.1771,435.4958,434.0393,435.3285,2519.0
2023-11-02 13:30:00,442.33,442.99,442.17,442.47,2283.0,435.2891,435.9386,435.1317,435.4269,2283.0
2023-11-02 14:00:00,442.56,442.57,441.07,441.42,4440.0,435.5155,435.5253,434.0492,434.3936,4440.0
2023-11-02 14:30:00,441.42,441.42,440.05,440.06,4305.0,434.3936,434.3936,433.0454,433.0553,4305.0
2023-11-02 15:00:00,440.13,441.12,439.72,440.62,4718.0,433.1242,434.0984,432.7207,433.6064,4718.0
2023-11-02 15:30:00,440.61,442.27,440.48,442.26,20374.0,433.5965,435.2301,433.4686,435.2202,20374.0
2023-11-03 09:30:00,445.19,448.57,445.19,446.53,4212.0,438.1036,441.4298,438.1036,439.4223,4212.0
2023-11-03 10:00:00,447.75,447.75,446.25,446.25,2701.0,440.6229,440.6229,439.1467,439.1467,2701.0
2023-11-03 10:30:00,445.69,448.28,445.69,448.0,4319.0,438.5956,441.1444,438.5956,440.8689,4319.0
2023-11-03 11:00:00,448.6,449.0,448.31,449.0,3329.0,441.4593,441.853,441.1739,441.853,3329.0
2023-11-03 11:30:00,449.09,449.56,448.95,448.95,1478.0,441.9415,442.404,441.8038,441.8038,1478.0
2023-11-03 12:00:00,448.74,450.22,447.47,449.56,9615.0,441.5971,443.0535,440.3473,442.404,9615.0
2023-11-03 12:30:00,450.22,450.55,448.92,450.55,3702.0,443.0535,443.3783,441.7742,443.3783,3702.0
2023-11-03 13:00:00,450.06,450.23,449.41,449.58,2526.0,442.8961,443.0634,442.2564,442.4237,2526.0
2023-11-03 13:30:00,449.58,449.58,448.33,448.33,3593.0,442.4237,442.4237,441.1936,441.1936,3593.0
2023-11-03 14:00:00,448.36,448.59,447.07,447.46,2182.0,441.2231,441.4495,439.9537,440.3375,2182.0
2023-11-03 14:30:00,447.41,448.2,446.95,446.97,3761.0,440.2883,441.0657,439.8356,439.8553,3761.0
2023-11-03 15:00:00,446.79,446.89,444.79,444.99,5432.0,439.6781,439.7765,437.71,437.9068,5432.0
2023-11-03 15:30:00,444.88,444.98,443.01,443.78,38295.0,437.7985,437.897,435.9583,436.7161,38295.0
2023-11-06 09:30:00,442.71,443.71,440.54,440.87,4755.0,435.6631,436.6472,433.5276,433.8524,4755.0
2023-11-06 10:00:00,441.45,441.91,439.54,440.56,4595.0,434.4231,434.8758,432.5435,433.5473,4595.0
2023-11-06 10:30:00,440.46,442.61,440.44,442.07,2214.0,433.4489,435.5647,433.4292,435.0333,2214.0
2023-11-06 11:00:00,442.86,442.86,442.19,442.77,3847.0,435.8107,435.8107,435.1514,435.7221,3847.0
2023-11-06 11:30:00,442.42,443.82,442.42,443.12,1970.0,435.3777,436.7554,435.3777,436.0666,1970.0
2023-11-06 12:00:00,443.13,443.76,443.12,443.61,2679.0,436.0764,436.6964,436.0666,436.5488,2679.0
2023-11-06 12:30:00,443.58,443.58,442.61,442.61,1100.0,436.5192,436.5192,435.5647,435.5647,1100.0
2023-11-06 13:00:00,443.05,444.02,443.05,443.36,2006.0,435.9977,436.9522,435.9977,436.3027,2006.0
2023-11-06 13:30:00,443.17,444.19,442.89,443.8,14157.0,436.1158,437.1195,435.8402,436.7357,14157.0
2023-11-06 14:00:00,444.13,444.2,443.43,444.2,9746.0,437.0605,437.1294,436.3716,437.1294,9746.0
2023-11-06 14:30:00,444.24,444.72,444.06,444.52,3059.0,437.1687,437.6411,436.9916,437.4443,3059.0
2023-11-06 15:00:00,444.51,445.31,444.51,445.04,3813.0,437.4344,438.2217,437.4344,437.956,3813.0
2023-11-06 15:30:00,445.1,446.64,444.65,446.57,29541.0,438.015,439.5305,437.5722,439.4616,29541.0
2023-11-07 09:30:00,447.2,449.07,443.8,447.39,7017.0,440.0816,441.9218,436.7357,440.2686,7017.0
2023-11-07 10:00:00,448.29,448.57,447.29,447.82,4988.0,441.1543,441.4298,440.1702,440.6917,4988.0
2023-11-07 10:30:00,448.66,450.5,448.66,450.23,5239.0,441.5184,443.3291,441.5184,443.0634,5239.0
2023-11-07 11:00:00,450.5,450.65,448.99,450.25,3113.0,443.3291,443.4767,441.8431,443.0831,3113.0
2023-11-07 11:30:00,450.0,450.35,448.23,448.44,3538.0,442.837,443.1815,441.0952,441.3019,3538.0
2023-11-07 12:00:00,448.75,449.14,447.12,449.02,22083.0,441.6069,441.9907,440.0029,441.8726,22083.0
2023-11-07 12:30:00,449.19,450.2,448.63,450.08,29580.0,442.0399,443.0339,441.4889,442.9158,29580.0
2023-11-07 13:00:00,450.45,451.34,449.78,450.2,5575.0,443.2799,444.1557,442.6205,443.0339,5575.0
2023-11-07 13:30:00,450.2,450.7,449.54,450.25,9022.0,443.0339,443.5259,442.3844,443.0831,9022.0
2023-11-07 14:00:00,449.96,450.29,449.74,450.27,8428.0,442.7977,443.1224,442.5812,443.1027,8428.0
2023-11-07 14:30:00,449.94,450.42,449.5,450.0,7695.0,442.778,443.2504,442.345,442.837,7695.0
2023-11-07 15:00:00,450.14,450.19,449.8,450.0,10213.0,442.9748,443.024,442.6402,442.837,10213.0
2023-11-07 15:30:00,449.83,451.24,448.8,448.82,19539.0,442.6698,444.0573,441.6561,441.6758,19539.0
2023-11-08 09:30:00,448.78,449.32,447.64,449.12,3164.0,441.6365,442.1679,440.5146,441.9711,3164.0
2023-11-08 10:00:00,449.11,449.22,447.89,448.91,1400.0,441.9612,442.0695,440.7606,441.7644,1400.0
2023-11-08 10:30:00,448.48,449.49,447.86,449.05,2573.0,441.3412,442.3352,440.7311,441.9022,2573.0
2023-11-08 11:00:00,448.87,449.32,446.89,448.19,6050.0,441.725,442.1679,439.7765,441.0559,6050.0
2023-11-08 11:30:00,448.14,448.14,447.04,447.4,2446.0,441.0067,441.0067,439.9242,440.2784,2446.0
2023-11-08 12:00:00,447.11,447.11,445.66,446.75,3521.0,439.993,439.993,438.5661,439.6388,3521.0
2023-11-08 12:30:00,446.35,446.85,446.11,446.31,2459.0,439.2451,439.7372,439.009,439.2058,2459.0
2023-11-08 13:00:00,446.49,446.8,445.27,445.72,4975.0,439.3829,439.688,438.1823,438.6252,4975.0
2023-11-08 13:30:00,446.32,446.63,445.81,446.27,6617.0,439.2156,439.5207,438.7137,439.1664,6617.0
2023-11-08 14:00:00,446.07,446.76,446.07,446.14,1447.0,438.9696,439.6486,438.9696,439.0385,1447.0
2023-11-08 14:30:00,446.64,447.53,446.3,446.68,4102.0,439.5305,440.4064,439.1959,439.5699,4102.0
2023-11-08 15:00:00,446.52,446.95,446.41,446.41,2700.0,439.4124,439.8356,439.3042,439.3042,2700.0
2023-11-08 15:30:00,446.31,447.09,445.18,445.83,33230.0,439.2058,439.9734,438.0938,438.7334,33230.0
2023-11-09 09:30:00,447.92,447.92,443.57,443.58,3124.0,440.7902,440.7902,436.5094,436.5192,3124.0
2023-11-09 10:00:00,445.69,447.2,445.69,447.2,3884.0,438.5956,440.0816,438.5956,440.0816,3884.0
2023-11-09 10:30:00,447.12,447.12,445.54,446.39,2470.0,440.0029,440.0029,438.448,439.2845,2470.0
2023-11-09 11:00:00,446.9,448.7,446.9,448.62,1411.0,439.7864,441.5577,439.7864,441.479,1411.0
2023-11-09 11:30:00,448.88,448.88,447.58,447.59,2177.0,441.7349,441.7349,440.4556,440.4654,2177.0
2023-11-09 12:00:00,448.8,448.83,448.0,448.82,1435.0,441.6561,441.6857,440.8689,441.6758,1435.0
2023-11-09 12:30:00,448.87,450.77,448.86,450.75,2630.0,441.725,443.5948,441.7152,443.5751,2630.0
2023-11-09 13:00:00,450.79,450.79,447.9,449.53,2116.0,443.6145,443.6145,440.7705,442.3745,2116.0
2023-11-09 13:30:00,449.38,449.82,448.78,449.15,2406.0,442.2269,442.6599,441.6365,442.0006,2406.0
2023-11-09 14:00:00,448.7,449.63,448.44,449.58,3230.0,441.5577,442.4729,441.3019,442.4237,3230.0
2023-11-09 14:30:00,449.46,450.46,449.46,449.73,3961.0,442.3056,443.2897,442.3056,442.5713,3961.0
2023-11-09 15:00:00,449.74,450.48,449.46,449.93,3244.0,442.5812,443.3094,442.3056,442.7682,3244.0
2023-11-09 15:30:00,450.14,450.22,448.4,448.96,18912.0,442.9748,443.0535,441.2625,441.8136,18912.0
2023-11-10 09:30:00,450.55,450.55,447.74,447.74,3100.0,443.3783,443.3783,440.613,440.613,3100.0
2023-11-10 10:00:00,447.77,448.38,445.9,446.48,8167.0,440.6425,441.2428,438.8023,439.3731,8167.0
2023-11-10 10:30:00,445.99,448.42,445.99,448.42,3822.0,438.8909,441.2822,438.8909,441.2822,3822.0
2023-11-10 11:00:00,448.27,449.82,448.12,449.48,2799.0,441.1346,442.6599,440.987,442.3253,2799.0
2023-11-10 11:30:00,449.44,449.55,447.98,448.79,3236.0,442.286,442.3942,440.8492,441.6463,3236.0
2023-11-10 12:00:00,449.13,450.18,449.13,449.34,1525.0,441.9809,443.0142,441.9809,442.1875,1525.0
2023-11-10 12:30:00,449.35,449.98,449.34,449.64,1400.0,442.1974,442.8174,442.1875,442.4828,1400.0
2023-11-10 13:00:00,449.6,450.23,449.29,450.03,2432.0,442.4434,443.0634,442.1383,442.8666,2432.0
2023-11-10 13:30:00,450.52,451.92,450.51,451.92,1959.0,443.3488,444.7265,443.3389,444.7265,1959.0
2023-11-10 14:00:00,452.0,453.51,450.9,453.51,5223.0,444.8052,446.2912,443.7227,446.2912,5223.0
2023-11-10 14:30:00,453.96,454.46,452.92,453.41,4474.0,446.734,447.2261,445.7106,446.1928,4474.0
2023-11-10 15:00:00,452.93,452.93,452.19,452.66,2138.0,445.7204,445.7204,444.9922,445.4547,2138.0
2023-11-10 15:30:00,452.69,453.55,452.59,453.33,18765.0,445.4842,446.3305,445.3858,446.114,18765.0
2023-11-13 09:30:00,449.84,450.73,448.75,449.41,8504.0,442.6796,443.5554,441.6069,442.2564,8504.0
2023-11-13 10:00:00,449.69,450.27,448.85,450.13,3667.0,442.532,443.1027,441.7053,442.965,3667.0
2023-11-13 10:30:00,450.02,451.0,449.12,451.0,3162.0,442.8567,443.8211,441.9711,443.8211,3162.0
2023-11-13 11:00:00,450.83,451.47,449.97,450.89,2277.0,443.6538,444.2836,442.8075,443.7129,2277.0
2023-11-13 11:30:00,451.34,451.9,451.13,451.9,1652.0,444.1557,444.7068,443.9491,444.7068,1652.0
2023-11-13 12:00:00,452.09,452.18,450.53,450.74,4766.0,444.8938,444.9823,443.3586,443.5653,4766.0
2023-11-13 12:30:00,451.09,451.7,451.09,451.7,1502.0,443.9097,444.51,443.9097,444.51,1502.0
2023-11-13 13:00:00,451.58,451.74,450.83,451.18,1906.0,444.3919,444.5493,443.6538,443.9983,1906.0
2023-11-13 13:30:00,450.9,452.0,450.9,451.74,1922.0,443.7227,444.8052,443.7227,444.5493,1922.0
2023-11-13 14:00:00,452.05,454.14,452.05,453.03,8249.0,444.8544,446.9111,444.8544,445.8188,8249.0
2023-11-13 14:30:00,453.21,453.87,453.13,453.36,1970.0,445.9959,446.6454,445.9172,446.1436,1970.0
2023-11-13 15:00:00,453.06,453.75,452.76,453.72,2030.0,445.8483,446.5274,445.5531,446.4978,2030.0
2023-11-13 15:30:00,453.45,453.58,452.54,453.46,17722.0,446.2321,446.3601,445.3366,446.242,17722.0
2023-11-14 09:30:00,457.5,458.43,456.39,457.89,6672.0,450.2177,451.1329,449.1253,450.6015,6672.0
2023-11-14 10:00:00,458.89,459.8,458.39,459.49,3105.0,451.5855,452.4811,451.0935,452.176,3105.0
2023-11-14 10:30:00,460.0,462.12,459.84,462.07,3680.0,452.6779,454.7641,452.5204,454.7149,3680.0
2023-11-14 11:00:00,462.37,463.21,462.11,462.83,4032.0,455.0101,455.8368,454.7543,455.4628,4032.0
2023-11-14 11:30:00,462.49,463.31,461.6,461.6,3715.0,455.1282,455.9352,454.2524,454.2524,3715.0
2023-11-14 12:00:00,461.44,461.6,459.63,460.4,2646.0,454.0949,454.2524,452.3138,453.0715,2646.0
2023-11-14 12:30:00,459.99,460.17,459.37,459.37,2934.0,452.668,452.8452,452.0579,452.0579,2934.0
2023-11-14 13:00:00,459.37,459.89,458.88,459.1,2244.0,452.0579,452.5696,451.5757,451.7922,2244.0
2023-11-14 13:30:00,459.1,460.26,458.89,458.89,2852.0,451.7922,452.9337,451.5855,451.5855,2852.0
2023-11-14 14:00:00,458.39,459.14,458.12,459.14,3640.0,451.0935,451.8316,450.8278,451.8316,3640.0
2023-11-14 14:30:00,459.78,460.82,459.78,460.62,1425.0,452.4614,453.4848,452.4614,453.288,1425.0
2023-11-14 15:00:00,460.5,461.49,460.49,460.78,2898.0,453.1699,454.1442,453.1601,453.4455,2898.0
2023-11-14 15:30:00,461.27,461.27,458.75,459.72,10654.0,453.9277,453.9277,451.4478,452.4023,10654.0
2023-11-15 09:30:00,456.85,460.74,456.85,460.61,12442.0,449.578,453.4061,449.578,453.2782,12442.0
2023-11-15 10:00:00,461.36,462.86,461.24,462.86,2302.0,454.0162,455.4923,453.8981,455.4923,2302.0
2023-11-15 10:30:00,462.38,463.0,462.27,462.56,1737.0,455.02,455.6301,454.9117,455.1971,1737.0
2023-11-15 11:00:00,463.7,463.7,462.08,462.08,2685.0,456.319,456.319,454.7248,454.7248,2685.0
2023-11-15 11:30:00,462.27,462.27,459.77,460.98,2805.0,454.9117,454.9117,452.4515,453.6423,2805.0
2023-11-15 12:00:00,461.41,461.47,460.82,460.82,1359.0,454.0654,454.1245,453.4848,453.4848,1359.0
2023-11-15 12:30:00,461.68,462.4,461.4,461.79,1034.0,454.3311,455.0397,454.0556,454.4394,1034.0
2023-11-15 13:00:00,461.71,461.89,460.95,461.57,1770.0,454.3606,454.5378,453.6127,454.2229,1770.0
2023-11-15 13:30:00,461.14,461.46,461.14,461.2,304.0,453.7997,454.1146,453.7997,453.8588,304.0
2023-11-15 14:00:00,461.75,461.75,461.03,461.43,1443.0,454.4,454.4,453.6915,454.0851,1443.0
2023-11-15 14:30:00,461.98,461.98,461.01,461.01,1582.0,454.6264,454.6264,453.6718,453.6718,1582.0
2023-11-15 15:00:00,460.79,460.89,458.92,459.75,9463.0,453.4553,453.5537,451.6151,452.4318,9463.0
2023-11-15 15:30:00,460.15,460.56,458.02,458.89,16106.0,452.8255,453.229,450.7294,451.5855,16106.0
2023-11-16 09:30:00,459.72,463.09,459.72,462.75,11157.0,452.4023,455.7187,452.4023,455.3841,11157.0
2023-11-16 10:00:00,461.89,463.27,461.54,463.27,1942.0,454.5378,455.8958,454.1934,455.8958,1942.0
2023-11-16 10:30:00,462.93,463.57,462.63,462.92,2970.0,455.5612,456.191,455.266,455.5514,2970.0
2023-11-16 11:00:00,463.06,463.58,462.09,462.1,1692.0,455.6892,456.2009,454.7346,454.7444,1692.0
2023-11-16 11:30:00,462.19,463.39,462.18,463.13,1843.0,454.833,456.0139,454.8232,455.758,1843.0
2023-11-16 12:00:00,463.49,464.75,463.22,463.88,2488.0,456.1123,457.3523,455.8466,456.4961,2488.0
2023-11-16 12:30:00,463.77,464.6,463.18,464.57,10037.0,456.3879,457.2046,455.8072,457.1751,10037.0
2023-11-16 13:00:00,464.77,465.29,463.61,465.29,5538.0,457.3719,457.8837,456.2304,457.8837,5538.0
2023-11-16 13:30:00,464.77,464.77,463.82,464.22,1277.0,457.3719,457.3719,456.4371,456.8307,1277.0
2023-11-16 14:00:00,464.41,464.51,464.03,464.03,907.0,457.0177,457.1161,456.6437,456.6437,907.0
2023-11-16 14:30:00,464.32,465.63,464.32,464.83,3899.0,456.9291,458.2183,456.9291,457.431,3899.0
2023-11-16 15:00:00,464.99,466.03,464.99,465.42,5722.0,457.5884,458.6119,457.5884,458.0116,5722.0
2023-11-16 15:30:00,465.13,465.33,463.83,464.28,13180.0,457.7262,457.923,456.4469,456.8897,13180.0
2023-11-17 09:30:00,465.73,465.73,460.05,460.05,9986.0,458.3167,458.3167,452.7271,452.7271,9986.0
2023-11-17 10:00:00,461.02,462.58,461.02,462.35,3334.0,453.6816,455.2168,453.6816,454.9905,3334.0
2023-11-17 10:30:00,462.23,462.23,460.15,460.55,2099.0,454.8724,454.8724,452.8255,453.2191,2099.0
2023-11-17 11:00:00,460.11,461.21,458.32,458.32,3975.0,452.7861,453.8686,451.0246,451.0246,3975.0
2023-11-17 11:30:00,459.28,460.01,459.0,459.96,1727.0,451.9693,452.6877,451.6938,452.6385,1727.0
2023-11-17 12:00:00,459.75,460.03,458.64,458.64,2165.0,452.4318,452.7074,451.3395,451.3395,2165.0
2023-11-17 12:30:00,458.46,459.35,458.45,459.11,700.0,451.1624,452.0382,451.1525,451.802,700.0
2023-11-17 13:00:00,458.87,459.97,458.87,459.66,525.0,451.5659,452.6483,451.5659,452.3433,525.0
2023-11-17 13:30:00,459.61,459.67,459.38,459.38,800.0,452.2941,452.3531,452.0677,452.0677,800.0
2023-11-17 14:00:00,459.64,459.94,459.31,459.31,1042.0,452.3236,452.6188,451.9989,451.9989,1042.0
2023-11-17 14:30:00,459.07,459.07,457.75,458.13,3864.0,451.7627,451.7627,450.4637,450.8376,3864.0
2023-11-17 15:00:00,458.27,458.27,457.64,457.86,2673.0,450.9754,450.9754,450.3554,450.5719,2673.0
2023-11-17 15:30:00,457.85,457.85,456.01,457.34,11549.0,450.5621,450.5621,448.7514,450.0602,11549.0
2023-11-20 09:30:00,457.8,457.8,452.67,455.48,2695.0,450.5129,450.5129,445.4645,448.2298,2695.0
2023-11-20 10:00:00,456.5,456.78,455.85,456.04,2008.0,449.2336,449.5091,448.5939,448.7809,2008.0
2023-11-20 10:30:00,456.32,457.38,456.32,456.77,3134.0,449.0564,450.0996,449.0564,449.4993,3134.0
2023-11-20 11:00:00,457.21,457.21,456.9,457.09,995.0,449.9323,449.9323,449.6272,449.8142,995.0
2023-11-20 11:30:00,457.04,457.04,455.3,455.79,1248.0,449.765,449.765,448.0527,448.5349,1248.0
2023-11-20 12:00:00,455.73,456.94,455.72,456.46,3811.0,448.4758,449.6666,448.466,449.1942,3811.0
2023-11-20 12:30:00,456.95,456.95,456.52,456.52,1502.0,449.6764,449.6764,449.2533,449.2533,1502.0
2023-11-20 13:00:00,456.53,457.0,456.53,456.73,1100.0,449.2631,449.7256,449.2631,449.4599,1100.0
2023-11-20 13:30:00,456.78,457.01,456.21,456.68,5011.0,449.5091,449.7355,448.9482,449.4107,5011.0
2023-11-20 14:00:00,456.25,456.27,455.03,455.62,2045.0,448.9876,449.0072,447.787,448.3676,2045.0
2023-11-20 14:30:00,456.01,456.14,455.0,455.1,3174.0,448.7514,448.8793,447.7575,447.8559,3174.0
2023-11-20 15:00:00,455.18,456.76,455.01,456.76,5499.0,447.9346,449.4894,447.7673,449.4894,5499.0
2023-11-20 15:30:00,457.11,457.11,455.53,456.11,15998.0,449.8339,449.8339,448.279,448.8498,15998.0
2023-11-21 09:30:00,457.37,461.26,455.89,456.42,5798.0,450.0897,453.9178,448.6333,449.1549,5798.0
2023-11-21 10:00:00,456.27,458.4,456.26,457.46,6117.0,449.0072,451.1033,448.9974,450.1783,6117.0
2023-11-21 10:30:00,457.25,458.85,457.01,458.55,6626.0,449.9716,451.5462,449.7355,451.2509,6626.0
2023-11-21 11:00:00,458.71,460.13,458.71,459.0,4609.0,451.4084,452.8058,451.4084,451.6938,4609.0
2023-11-21 11:30:00,459.16,459.54,458.96,458.96,3735.0,451.8512,452.2252,451.6544,451.6544,3735.0
2023-11-21 12:00:00,459.13,460.54,459.13,460.54,2865.0,451.8217,453.2093,451.8217,453.2093,2865.0
2023-11-21 12:30:00,460.4,460.54,459.93,460.08,2590.0,453.0715,453.2093,452.609,452.7566,2590.0
2023-11-21 13:00:00,460.03,460.21,459.72,459.72,3190.0,452.7074,452.8845,452.4023,452.4023,3190.0
2023-11-21 13:30:00,459.65,461.18,459.65,460.71,4602.0,452.3334,453.8391,452.3334,453.3766,4602.0
2023-11-21 14:00:00,460.48,460.48,459.11,459.12,4168.0,453.1502,453.1502,451.802,451.8119,4168.0
2023-11-21 14:30:00,459.18,459.38,458.14,458.81,4473.0,451.8709,452.0677,450.8475,451.5068,4473.0
2023-11-21 15:00:00,459.06,459.23,458.41,458.91,5120.0,451.7528,451.9201,451.1132,451.6052,5120.0
2023-11-21 15:30:00,458.74,458.96,457.19,457.4,31548.0,451.4379,451.6544,449.9126,450.1193,31548.0
2023-11-22 09:30:00,458.61,460.97,455.28,458.61,2957.0,451.31,453.6324,448.033,451.31,2957.0
2023-11-22 10:00:00,459.99,462.0,459.98,462.0,3019.0,452.668,454.646,452.6582,454.646,3019.0
2023-11-22 10:30:00,462.25,462.25,458.97,459.88,3705.0,454.8921,454.8921,451.6643,452.5598,3705.0
2023-11-22 11:00:00,460.19,461.12,459.8,460.35,2150.0,452.8648,453.78,452.4811,453.0223,2150.0
2023-11-22 11:30:00,460.35,460.62,459.5,459.66,3474.0,453.0223,453.288,452.1858,452.3433,3474.0
2023-11-22 12:00:00,459.72,460.21,458.54,458.61,2996.0,452.4023,452.8845,451.2411,451.31,2996.0
2023-11-22 12:30:00,458.83,459.19,458.18,458.28,3581.0,451.5265,451.8808,450.8868,450.9852,3581.0
2023-11-22 13:00:00,458.64,458.82,458.08,458.16,2064.0,451.3395,451.5167,450.7884,450.8672,2064.0
2023-11-22 13:30:00,458.47,458.67,457.79,458.11,2098.0,451.1722,451.369,450.503,450.818,2098.0
2023-11-22 14:00:00,458.11,458.27,457.34,457.34,4217.0,450.818,450.9754,450.0602,450.0602,4217.0
2023-11-22 14:30:00,457.13,457.45,456.5,456.94,4074.0,449.8536,450.1685,449.2336,449.6666,4074.0
2023-11-22 15:00:00,456.43,458.22,456.43,458.22,3382.0,449.1647,450.9262,449.1647,450.9262,3382.0
2023-11-22 15:30:00,458.37,458.68,457.11,457.77,18815.0,451.0738,451.3789,449.8339,450.4834,18815.0
2023-11-24 09:30:00,458.63,459.7,454.94,458.16,1488.0,451.3297,452.3826,447.6984,450.8672,1488.0
2023-11-24 10:00:00,459.31,461.64,459.13,460.42,5913.0,451.9989,454.2918,451.8217,453.0912,5913.0
2023-11-24 10:30:00,460.84,460.84,459.68,460.55,1832.0,453.5045,453.5045,452.363,453.2191,1832.0
2023-11-24 11:00:00,461.33,461.57,460.38,460.54,1884.0,453.9867,454.2229,453.0518,453.2093,1884.0
2023-11-24 11:30:00,460.73,461.45,460.66,461.07,1889.0,453.3962,454.1048,453.3274,453.7308,1889.0
2023-11-24 12:00:00,461.24,461.43,460.2,460.93,3169.0,453.8981,454.0851,452.8747,453.5931,3169.0
2023-11-24 12:30:00,460.79,462.07,460.09,460.09,9487.0,453.4553,454.7149,452.7664,452.7664,9487.0
2023-11-27 09:30:00,459.42,461.0,458.71,458.71,1668.0,452.1071,453.6619,451.4084,451.4084,1668.0
2023-11-27 10:00:00,459.6,460.09,458.21,458.9,3118.0,452.2842,452.7664,450.9164,451.5954,3118.0
2023-11-27 10:30:00,458.41,460.01,458.41,459.63,2976.0,451.1132,452.6877,451.1132,452.3138,2976.0
2023-11-27 11:00:00,459.58,461.07,459.41,460.88,1200.0,452.2646,453.7308,452.0973,453.5439,1200.0
2023-11-27 11:30:00,461.1,461.37,460.58,460.87,1357.0,453.7604,454.0261,453.2486,453.534,1357.0
2023-11-27 12:00:00,460.92,460.92,459.82,460.34,3026.0,453.5832,453.5832,452.5007,453.0125,3026.0
2023-11-27 12:30:00,460.06,460.26,459.7,460.04,2011.0,452.7369,452.9337,452.3826,452.7172,2011.0
2023-11-27 13:00:00,459.95,461.36,459.95,460.19,3435.0,452.6287,454.0162,452.6287,452.8648,3435.0
2023-11-27 13:30:00,460.78,461.2,460.48,460.51,1572.0,453.4455,453.8588,453.1502,453.1797,1572.0
2023-11-27 14:00:00,460.5,461.32,460.41,461.08,1800.0,453.1699,453.9769,453.0813,453.7407,1800.0
2023-11-27 14:30:00,461.2,461.51,460.71,461.29,2695.0,453.8588,454.1638,453.3766,453.9473,2695.0
2023-11-27 15:00:00,461.06,461.42,460.46,460.59,3250.0,453.721,454.0753,453.1305,453.2585,3250.0
2023-11-27 15:30:00,460.75,461.91,460.24,460.27,18028.0,453.4159,454.5575,452.914,452.9436,18028.0
2023-11-28 09:30:00,459.92,460.7,457.78,460.7,2319.0,452.5991,453.3667,450.4932,453.3667,2319.0
2023-11-28 10:00:00,461.22,463.05,461.22,462.85,2326.0,453.8784,455.6793,453.8784,455.4825,2326.0
2023-11-28 10:30:00,462.9,463.81,462.69,463.26,3678.0,455.5317,456.4272,455.325,455.886,3678.0
2023-11-28 11:00:00,462.88,462.88,460.85,461.19,5124.0,455.512,455.512,453.5143,453.8489,5124.0
2023-11-28 11:30:00,461.29,462.07,461.29,461.42,2337.0,453.9473,454.7149,453.9473,454.0753,2337.0
2023-11-28 12:00:00,461.42,461.63,459.89,459.89,1274.0,454.0753,454.2819,452.5696,452.5696,1274.0
2023-11-28 12:30:00,459.9,460.41,459.31,459.31,2009.0,452.5795,453.0813,451.9989,451.9989,2009.0
2023-11-28 13:00:00,459.0,459.01,458.4,458.75,2014.0,451.6938,451.7036,451.1033,451.4478,2014.0
2023-11-28 13:30:00,458.49,458.81,457.87,458.13,3225.0,451.1919,451.5068,450.5818,450.8376,3225.0
2023-11-28 14:00:00,458.65,458.67,458.35,458.5,1186.0,451.3494,451.369,451.0541,451.2017,1186.0
2023-11-28 14:30:00,458.19,458.97,458.19,458.97,2124.0,450.8967,451.6643,450.8967,451.6643,2124.0
2023-11-28 15:00:00,458.9,458.91,457.98,458.52,3716.0,451.5954,451.6052,450.69,451.2214,3716.0
2023-11-28 15:30:00,458.52,458.52,456.54,456.54,17131.0,451.2214,451.2214,449.2729,449.2729,17131.0
2023-11-29 09:30:00,457.26,460.42,456.98,456.98,5949.0,450.952,454.0684,450.6758,450.6758,5949.0
2023-11-29 10:00:00,457.22,458.55,454.81,456.1,6676.0,450.9125,452.2242,448.5358,449.808,6676.0
2023-11-29 10:30:00,455.9,455.93,453.73,455.24,4608.0,449.6107,449.6403,447.4707,448.9598,4608.0
2023-11-29 11:00:00,455.51,455.81,454.22,454.95,3442.0,449.2261,449.522,447.9539,448.6738,3442.0
2023-11-29 11:30:00,454.79,455.18,454.41,454.79,4951.0,448.516,448.9007,448.1413,448.516,4951.0
2023-11-29 12:00:00,454.77,455.08,454.19,454.36,3638.0,448.4963,448.802,447.9243,448.092,3638.0
2023-11-29 12:30:00,454.57,454.93,454.29,454.55,4950.0,448.2991,448.6541,448.0229,448.2794,4950.0
2023-11-29 13:00:00,454.93,454.93,453.39,454.19,3223.0,448.6541,448.6541,447.1354,447.9243,3223.0
2023-11-29 13:30:00,454.86,455.02,454.07,455.02,3996.0,448.5851,448.7429,447.806,448.7429,3996.0
2023-11-29 14:00:00,454.66,454.68,453.71,453.71,6284.0,448.3878,448.4076,447.4509,447.4509,6284.0
2023-11-29 14:30:00,453.59,454.03,452.52,453.78,6534.0,447.3326,447.7665,446.2774,447.52,6534.0
2023-11-29 15:00:00,453.78,454.44,452.84,453.23,4880.0,447.52,448.1709,446.5929,446.9776,4880.0
2023-11-29 15:30:00,453.37,454.65,452.43,454.64,26796.0,447.1156,448.378,446.1886,448.3681,26796.0
2023-11-30 09:30:00,454.67,455.24,452.59,453.09,3073.0,448.3977,448.9598,446.3464,446.8395,3073.0
2023-11-30 10:00:00,453.26,453.6,451.98,452.49,5191.0,447.0072,447.3425,445.7448,446.2478,5191.0
2023-11-30 10:30:00,453.07,453.73,451.51,453.73,5019.0,446.8198,447.4707,445.2813,447.4707,5019.0
2023-11-30 11:00:00,454.14,454.14,452.46,453.62,2934.0,447.875,447.875,446.2182,447.3622,2934.0
2023-11-30 11:30:00,453.08,453.08,451.79,451.79,3732.0,446.8296,446.8296,445.5574,445.5574,3732.0
2023-11-30 12:00:00,452.14,452.34,450.17,450.54,3309.0,445.9026,446.0998,443.9598,444.3247,3309.0
2023-11-30 12:30:00,450.74,451.07,450.5,450.74,4541.0,444.5219,444.8474,444.2852,444.5219,4541.0
2023-11-30 13:00:00,450.49,451.52,450.35,451.1,2498.0,444.2754,445.2912,444.1373,444.877,2498.0
2023-11-30 13:30:00,451.44,451.44,450.89,450.95,1619.0,445.2123,445.2123,444.6698,444.729,1619.0
2023-11-30 14:00:00,450.92,451.93,450.91,451.6,4875.0,444.6994,445.6955,444.6896,445.3701,4875.0
2023-11-30 14:30:00,451.65,452.02,451.45,451.58,6023.0,445.4194,445.7843,445.2221,445.3503,6023.0
2023-11-30 15:00:00,451.86,451.92,450.94,451.26,7089.0,445.6265,445.6856,444.7192,445.0347,7089.0
2023-11-30 15:30:00,451.14,453.83,451.07,453.03,36532.0,444.9164,447.5693,444.8474,446.7803,36532.0
2023-12-01 09:30:00,452.79,454.31,450.53,450.53,8162.0,446.5436,448.0427,444.3148,444.3148,8162.0
2023-12-01 10:00:00,451.18,453.78,451.18,452.53,9498.0,444.9558,447.52,444.9558,446.2872,9498.0
2023-12-01 10:30:00,452.61,452.98,452.31,452.72,2796.0,446.3661,446.731,446.0703,446.4746,2796.0
2023-12-01 11:00:00,452.5,453.17,452.01,452.77,6156.0,446.2576,446.9184,445.7744,446.5239,6156.0
2023-12-01 11:30:00,452.51,455.02,452.45,454.83,3842.0,446.2675,448.7429,446.2083,448.5555,3842.0
2023-12-01 12:00:00,454.61,455.03,453.99,453.99,2415.0,448.3385,448.7527,447.7271,447.7271,2415.0
2023-12-01 12:30:00,453.85,454.19,453.01,454.19,4100.0,447.589,447.9243,446.7606,447.9243,4100.0
2023-12-01 13:00:00,454.33,454.37,454.11,454.37,1619.0,448.0624,448.1018,447.8454,448.1018,1619.0
2023-12-01 13:30:00,454.16,454.33,453.71,453.71,3132.0,447.8947,448.0624,447.4509,447.4509,3132.0
2023-12-01 14:00:00,453.5,454.09,453.07,453.55,4654.0,447.2438,447.8257,446.8198,447.2932,4654.0
2023-12-01 14:30:00,453.56,453.63,452.99,453.36,2698.0,447.303,447.3721,446.7409,447.1058,2698.0
2023-12-01 15:00:00,453.49,453.49,453.1,453.4,2881.0,447.234,447.234,446.8494,447.1452,2881.0
2023-12-01 15:30:00,453.52,455.26,453.52,455.17,22431.0,447.2636,448.9796,447.2636,448.8908,22431.0
2023-12-04 09:30:00,451.09,455.36,448.91,452.4,8517.0,444.8671,449.0782,442.7172,446.159,8517.0
2023-12-04 10:00:00,453.01,453.76,451.09,451.53,9653.0,446.7606,447.5003,444.8671,445.301,9653.0
2023-12-04 10:30:00,451.05,453.19,451.01,451.84,5093.0,444.8276,446.9381,444.7882,445.6067,5093.0
2023-12-04 11:00:00,452.18,453.61,452.05,453.34,5233.0,445.9421,447.3523,445.8138,447.0861,5233.0
2023-12-04 11:30:00,453.36,454.38,453.18,454.22,3911.0,447.1058,448.1117,446.9283,447.9539,3911.0
2023-12-04 12:00:00,454.18,454.55,453.63,454.55,4851.0,447.9145,448.2794,447.3721,448.2794,4851.0
2023-12-04 12:30:00,454.53,455.77,454.53,455.69,4887.0,448.2596,449.4825,448.2596,449.4036,4887.0
2023-12-04 13:00:00,455.55,455.55,454.98,455.54,2105.0,449.2656,449.2656,448.7034,449.2557,2105.0
2023-12-04 13:30:00,455.22,455.94,454.8,454.8,5559.0,448.9401,449.6502,448.5259,448.5259,5559.0
2023-12-04 14:00:00,455.12,455.64,454.81,455.19,4052.0,448.8415,449.3543,448.5358,448.9105,4052.0
2023-12-04 14:30:00,455.1,455.77,455.09,455.16,4634.0,448.8218,449.4825,448.8119,448.8809,4634.0
2023-12-04 15:00:00,455.28,455.53,454.57,455.04,8148.0,448.9993,449.2458,448.2991,448.7626,8148.0
2023-12-04 15:30:00,454.88,455.59,453.99,454.1,31015.0,448.6048,449.305,447.7271,447.8356,31015.0
2023-12-05 09:30:00,453.56,453.56,447.42,447.42,3633.0,447.303,447.303,441.2477,441.2477,3633.0
2023-12-05 10:00:00,447.58,447.8,445.8,447.23,4745.0,441.4055,441.6225,439.6501,441.0603,4745.0
2023-12-05 10:30:00,447.25,448.44,447.18,447.86,7945.0,441.0801,442.2536,441.011,441.6816,7945.0
2023-12-05 11:00:00,448.34,448.34,444.77,445.42,2533.0,442.155,442.155,438.6343,439.2753,2533.0
2023-12-05 11:30:00,445.84,447.2,445.26,446.31,3372.0,439.6895,441.0308,439.1175,440.153,3372.0
2023-12-05 12:00:00,446.31,446.52,445.28,445.96,3872.0,440.153,440.3601,439.1372,439.8079,3872.0
2023-12-05 12:30:00,446.05,446.08,443.62,444.11,3529.0,439.8966,439.9262,437.5001,437.9834,3529.0
2023-12-05 13:00:00,444.52,445.25,444.21,444.73,3965.0,438.3877,439.1077,438.082,438.5948,3965.0
2023-12-05 13:30:00,444.62,444.62,442.79,442.8,1566.0,438.4863,438.4863,436.6816,436.6915,1566.0
2023-12-05 14:00:00,442.98,443.84,442.59,442.66,4716.0,436.869,437.7171,436.4844,436.5534,4716.0
2023-12-05 14:30:00,442.83,444.15,442.67,444.15,3506.0,436.721,438.0228,436.5632,438.0228,3506.0
2023-12-05 15:00:00,444.12,445.54,443.6,445.08,10718.0,437.9932,439.3937,437.4804,438.94,10718.0
2023-12-05 15:30:00,445.13,446.75,445.03,446.72,32520.0,438.9893,440.587,438.8907,440.5574,32520.0
2023-12-06 09:30:00,448.37,450.69,446.67,448.29,4453.0,442.1846,444.4726,440.5081,442.1057,4453.0
2023-12-06 10:00:00,448.06,448.07,446.48,446.48,2700.0,441.8789,441.8888,440.3207,440.3207,2700.0
2023-12-06 10:30:00,446.68,446.68,444.35,444.43,2800.0,440.5179,440.5179,438.2201,438.299,2800.0
2023-12-06 11:00:00,444.87,444.9,443.76,443.76,3596.0,438.7329,438.7625,437.6382,437.6382,3596.0
2023-12-06 11:30:00,443.27,443.85,442.47,443.85,3624.0,437.155,437.727,436.366,437.727,3624.0
2023-12-06 12:00:00,443.85,444.53,443.47,443.54,4595.0,437.727,438.3976,437.3522,437.4212,4595.0
2023-12-06 12:30:00,443.81,444.5,442.98,443.22,4612.0,437.6875,438.368,436.869,437.1057,4612.0
2023-12-06 13:00:00,443.49,444.03,443.25,443.78,2267.0,437.3719,437.9045,437.1352,437.6579,2267.0
2023-12-06 13:30:00,443.8,444.05,443.52,443.89,2963.0,437.6777,437.9242,437.4015,437.7664,2963.0
2023-12-06 14:00:00,444.04,444.05,443.09,443.09,4980.0,437.9143,437.9242,436.9775,436.9775,4980.0
2023-12-06 14:30:00,443.17,443.65,441.93,442.0,6066.0,437.0563,437.5297,435.8335,435.9025,6066.0
2023-12-06 15:00:00,442.06,442.79,441.47,441.77,5564.0,435.9617,436.6816,435.3798,435.6757,5564.0
2023-12-06 15:30:00,442.29,443.9,442.26,443.54,29012.0,436.1885,437.7763,436.1589,437.4212,29012.0
2023-12-07 09:30:00,444.01,444.01,442.26,442.26,3180.0,437.8848,437.8848,436.1589,436.1589,3180.0
2023-12-07 10:00:00,441.75,444.04,441.75,443.55,2636.0,435.6559,437.9143,435.6559,437.4311,2636.0
2023-12-07 10:30:00,443.94,443.99,442.94,443.69,3579.0,437.8157,437.865,436.8295,437.5692,3579.0
2023-12-07 11:00:00,443.34,444.54,441.96,443.7,17817.0,437.224,438.4074,435.863,437.579,17817.0
2023-12-07 11:30:00,444.21,445.51,443.92,445.09,4562.0,438.082,439.3641,437.796,438.9499,4562.0
2023-12-07 12:00:00,445.18,445.61,445.0,445.1,1800.0,439.0386,439.4627,438.8611,438.9597,1800.0
2023-12-07 12:30:00,445.0,445.0,443.02,443.19,3483.0,438.8611,438.8611,436.9084,437.0761,3483.0
2023-12-07 13:00:00,443.31,444.65,443.16,443.6,6924.0,437.1944,438.5159,437.0465,437.4804,6924.0
2023-12-07 13:30:00,443.91,444.13,442.39,442.6,3346.0,437.7861,438.0031,436.2871,436.4942,3346.0
2023-12-07 14:00:00,442.3,443.22,442.28,443.22,6070.0,436.1984,437.1057,436.1786,437.1057,6070.0
2023-12-07 14:30:00,442.63,442.97,442.1,442.1,2601.0,436.5238,436.8591,436.0011,436.0011,2601.0
2023-12-07 15:00:00,441.82,443.2,441.49,443.02,3935.0,435.725,437.0859,435.3995,436.9084,3935.0
2023-12-07 15:30:00,443.02,443.16,441.54,442.02,27882.0,436.9084,437.0465,435.4488,435.9222,27882.0
2023-12-08 09:30:00,439.96,443.25,439.96,442.56,4700.0,433.8906,437.1352,433.8906,436.4548,4700.0
2023-12-08 10:00:00,443.96,444.64,442.4,442.55,4360.0,437.8355,438.5061,436.297,436.4449,4360.0
2023-12-08 10:30:00,441.63,441.63,439.96,440.2,3665.0,435.5376,435.5376,433.8906,434.1273,3665.0
2023-12-08 11:00:00,440.83,441.31,439.44,439.62,3251.0,434.7486,435.222,433.3778,433.5553,3251.0
2023-12-08 11:30:00,439.9,439.9,439.03,439.48,3256.0,433.8315,433.8315,432.9735,433.4173,3256.0
2023-12-08 12:00:00,439.75,440.16,439.63,439.87,1876.0,433.6835,434.0879,433.5652,433.8019,1876.0
2023-12-08 12:30:00,439.57,440.34,439.47,440.07,6573.0,433.506,434.2654,433.4074,433.9991,6573.0
2023-12-08 13:00:00,440.0,440.26,439.71,440.05,3137.0,433.9301,434.1865,433.6441,433.9794,3137.0
2023-12-08 13:30:00,440.33,440.61,439.87,440.41,4677.0,434.2555,434.5317,433.8019,434.3344,4677.0
2023-12-08 14:00:00,440.5,441.03,440.48,440.85,2543.0,434.4232,434.9459,434.4035,434.7684,2543.0
2023-12-08 14:30:00,441.09,441.93,441.09,441.9,4230.0,435.005,435.8335,435.005,435.8039,4230.0
2023-12-08 15:00:00,441.95,442.3,441.39,441.5,6466.0,435.8532,436.1984,435.3009,435.4094,6466.0
2023-12-08 15:30:00,441.46,443.91,441.3,443.9,30386.0,435.3699,437.7861,435.2121,437.7763,30386.0
2023-12-11 09:30:00,444.99,447.46,444.99,446.75,5935.0,438.8512,441.2872,438.8512,440.587,5935.0
2023-12-11 10:00:00,447.8,450.0,447.34,450.0,5654.0,441.6225,443.7921,441.1688,443.7921,5654.0
2023-12-11 10:30:00,450.02,450.64,448.76,449.11,6444.0,443.8119,444.4233,442.5692,442.9144,6444.0
2023-12-11 11:00:00,449.02,449.25,447.9,449.25,3052.0,442.8256,443.0525,441.7211,443.0525,3052.0
2023-12-11 11:30:00,449.43,449.63,448.24,448.56,5355.0,443.23,443.4272,442.0564,442.372,5355.0
2023-12-11 12:00:00,448.96,449.14,448.34,449.04,4968.0,442.7665,442.944,442.155,442.8454,4968.0
2023-12-11 12:30:00,448.82,449.59,448.56,449.38,2482.0,442.6284,443.3878,442.372,443.1807,2482.0
2023-12-11 13:00:00,449.18,449.51,448.44,449.51,3128.0,442.9834,443.3089,442.2536,443.3089,3128.0
2023-12-11 13:30:00,449.28,449.51,448.94,449.04,3469.0,443.0821,443.3089,442.7468,442.8454,3469.0
2023-12-11 14:00:00,448.74,449.34,448.74,449.13,4046.0,442.5495,443.1412,442.5495,442.9341,4046.0
2023-12-11 14:30:00,449.21,449.64,449.06,449.49,5387.0,443.013,443.4371,442.8651,443.2892,5387.0
2023-12-11 15:00:00,449.34,449.41,448.49,448.7,5759.0,443.1412,443.2103,442.303,442.5101,5759.0
2023-12-11 15:30:00,448.35,449.44,448.35,449.03,21675.0,442.1649,443.2399,442.1649,442.8355,21675.0
2023-12-12 09:30:00,449.61,450.6,446.94,447.63,7522.0,443.4075,444.3839,440.7743,441.4548,7522.0
2023-12-12 10:00:00,448.04,448.51,447.01,448.28,5221.0,441.8592,442.3227,440.8434,442.0959,5221.0
2023-12-12 10:30:00,448.41,449.07,448.21,448.75,2891.0,442.2241,442.875,442.0268,442.5594,2891.0
2023-12-12 11:00:00,449.05,449.35,448.21,448.21,4249.0,442.8552,443.1511,442.0268,442.0268,4249.0
2023-12-12 11:30:00,448.16,449.21,447.99,449.05,5781.0,441.9775,443.013,441.8099,442.8552,5781.0
2023-12-12 12:00:00,449.09,450.21,449.08,449.66,2703.0,442.8947,443.9992,442.8848,443.4568,2703.0
2023-12-12 12:30:00,449.73,449.97,448.61,449.37,2911.0,443.5259,443.7625,442.4213,443.1708,2911.0
2023-12-12 13:00:00,449.06,450.12,448.88,450.1,2723.0,442.8651,443.9105,442.6876,443.8907,2723.0
2023-12-12 13:30:00,450.11,450.13,449.37,449.85,3498.0,443.9006,443.9203,443.1708,443.6442,3498.0
2023-12-12 14:00:00,449.78,450.88,449.77,450.66,3256.0,443.5752,444.66,443.5653,444.443,3256.0
2023-12-12 14:30:00,450.69,451.51,450.59,451.51,5778.0,444.4726,445.2813,444.374,445.2813,5778.0
2023-12-12 15:00:00,451.39,452.51,451.15,452.48,7772.0,445.163,446.2675,444.9263,446.2379,7772.0
2023-12-12 15:30:00,452.34,453.43,451.58,453.29,32165.0,446.0998,447.1748,445.3503,447.0367,32165.0
2023-12-13 09:30:00,455.48,461.85,455.48,459.26,12692.0,449.1965,455.4787,449.1965,452.9244,12692.0
2023-12-13 10:00:00,457.89,458.95,457.21,457.74,5428.0,451.5733,452.6187,450.9027,451.4254,5428.0
2023-12-13 10:30:00,457.26,457.74,456.64,457.34,4253.0,450.952,451.4254,450.3405,451.0309,4253.0
2023-12-13 11:00:00,457.01,458.05,457.0,457.42,9826.0,450.7054,451.7311,450.6956,451.1098,9826.0
2023-12-13 11:30:00,457.28,457.35,456.41,456.41,2007.0,450.9717,451.0407,450.1137,450.1137,2007.0
2023-12-13 12:00:00,456.57,456.57,455.33,455.6,1311.0,450.2715,450.2715,449.0486,449.3149,1311.0
2023-12-13 12:30:00,455.6,455.89,455.19,455.19,3032.0,449.3149,449.6009,448.9105,448.9105,3032.0
2023-12-13 13:00:00,455.07,455.15,454.59,455.15,1265.0,448.7922,448.8711,448.3188,448.8711,1265.0
2023-12-13 13:30:00,455.37,455.54,455.12,455.35,2065.0,449.088,449.2557,448.8415,449.0683,2065.0
2023-12-13 14:00:00,455.54,457.86,455.54,456.44,8217.0,449.2557,451.5437,449.2557,450.1433,8217.0
2023-12-13 14:30:00,456.03,459.47,456.02,459.05,9409.0,449.7389,453.1315,449.7291,452.7173,9409.0
2023-12-13 15:00:00,458.68,459.64,457.03,457.45,8669.0,452.3524,453.2991,450.7251,451.1394,8669.0
2023-12-13 15:30:00,457.46,458.99,456.91,458.99,41759.0,451.1492,452.6581,450.6068,452.6581,41759.0
2023-12-14 09:30:00,458.94,461.66,457.23,458.25,5304.0,452.6088,455.2913,450.9224,451.9283,5304.0
2023-12-14 10:00:00,458.39,460.8,458.0,460.4,10104.0,452.0664,454.4431,451.6818,454.0487,10104.0
2023-12-14 10:30:00,460.25,461.15,458.0,458.25,11987.0,453.9007,454.7883,451.6818,451.9283,11987.0
2023-12-14 11:00:00,458.97,459.63,454.63,455.03,6978.0,452.6384,453.2893,448.3583,448.7527,6978.0
2023-12-14 11:30:00,455.2,456.58,455.1,455.84,4026.0,448.9204,450.2814,448.8218,449.5516,4026.0
2023-12-14 12:00:00,455.76,456.59,455.5,456.13,3419.0,449.4727,450.2912,449.2163,449.8376,3419.0
2023-12-14 12:30:00,456.59,456.59,453.39,453.39,4002.0,450.2912,450.2912,447.1354,447.1354,4002.0
2023-12-14 13:00:00,453.04,453.68,452.95,453.22,2908.0,446.7902,447.4214,446.7014,446.9677,2908.0
2023-12-14 13:30:00,453.15,453.69,452.6,453.69,3268.0,446.8987,447.4312,446.3563,447.4312,3268.0
2023-12-14 14:00:00,453.9,454.67,453.9,454.44,3946.0,447.6383,448.3977,447.6383,448.1709,3946.0
2023-12-14 14:30:00,454.56,455.76,454.56,455.34,4422.0,448.2892,449.4727,448.2892,449.0585,4422.0
2023-12-14 15:00:00,455.14,455.32,454.42,455.02,7044.0,448.8612,449.0387,448.1512,448.7429,7044.0
2023-12-14 15:30:00,455.08,455.08,453.6,454.32,29779.0,448.802,448.802,447.3425,448.0525,29779.0
2023-12-15 09:30:00,450.5,460.84,450.5,458.45,48228.0,444.2852,454.4826,444.2852,452.1256,48228.0
2023-12-15 10:00:00,458.56,460.8,457.29,458.23,22477.0,452.234,454.4431,450.9816,451.9086,22477.0
2023-12-15 10:30:00,457.7,457.7,454.72,456.02,9922.0,451.3859,451.3859,448.447,449.7291,9922.0
2023-12-15 11:00:00,456.42,457.14,454.84,455.41,16546.0,450.1236,450.8336,448.5654,449.1275,16546.0
2023-12-15 11:30:00,455.63,455.98,454.49,454.62,6471.0,449.3445,449.6896,448.2202,448.3484,6471.0
2023-12-15 12:00:00,454.62,455.43,454.16,454.55,2735.0,448.3484,449.1472,447.8947,448.2794,2735.0
2023-12-15 12:30:00,454.55,454.99,452.56,452.56,2911.0,448.2794,448.7133,446.3168,446.3168,2911.0
2023-12-15 13:00:00,453.19,453.76,453.0,453.01,4882.0,446.9381,447.5003,446.7507,446.7606,4882.0
2023-12-15 13:30:00,453.51,453.55,451.49,451.86,4394.0,447.2537,447.2932,445.2616,445.6265,4394.0
2023-12-15 14:00:00,452.03,453.07,451.44,452.71,5268.0,445.7941,446.8198,445.2123,446.4647,5268.0
2023-12-15 14:30:00,452.82,453.55,452.37,453.1,7034.0,446.5732,447.2932,446.1294,446.8494,7034.0
2023-12-15 15:00:00,453.47,454.27,452.71,453.92,11047.0,447.2143,448.0032,446.4647,447.658,11047.0
2023-12-15 15:30:00,453.88,457.46,453.83,456.76,59929.0,447.6186,451.1492,447.5693,450.4589,59929.0
2023-12-18 09:30:00,459.46,460.18,457.7,458.2,8349.0,453.1216,453.8317,451.3859,451.879,8349.0
2023-12-18 10:00:00,458.52,459.59,457.99,458.83,9014.0,452.1946,453.2498,451.6719,452.5003,9014.0
2023-12-18 10:30:00,458.68,458.97,457.21,458.05,9470.0,452.3524,452.6384,450.9027,451.7311,9470.0
2023-12-18 11:00:00,457.7,458.08,456.38,456.38,5215.0,451.3859,451.7607,450.0841,450.0841,5215.0
2023-12-18 11:30:00,456.46,456.81,455.19,455.82,5181.0,450.163,450.5082,448.9105,449.5318,5181.0
2023-12-18 12:00:00,455.88,457.98,455.78,457.83,5209.0,449.591,451.662,449.4924,451.5141,5209.0
2023-12-18 12:30:00,457.94,457.94,457.11,457.47,4961.0,451.6226,451.6226,450.804,451.1591,4961.0
2023-12-18 13:00:00,457.77,457.77,456.44,456.45,7395.0,451.4549,451.4549,450.1433,450.1531,7395.0
2023-12-18 13:30:00,456.36,457.86,456.34,457.26,10055.0,450.0644,451.5437,450.0447,450.952,10055.0
2023-12-18 14:00:00,457.35,458.03,456.82,457.42,7014.0,451.0407,451.7114,450.518,451.1098,7014.0
2023-12-18 14:30:00,457.74,458.21,457.22,457.91,9499.0,451.4254,451.8889,450.9125,451.593,9499.0
2023-12-18 15:00:00,458.05,458.05,457.1,457.11,9799.0,451.7311,451.7311,450.7942,450.804,9799.0
2023-12-18 15:30:00,457.29,458.84,457.13,458.39,35846.0,450.9816,452.5102,450.8238,452.0664,35846.0
2023-12-19 09:30:00,445.0,460.9,441.15,459.31,46931.0,438.8611,454.5418,435.0642,452.9737,46931.0
2023-12-19 10:00:00,460.02,468.72,456.82,467.05,25408.0,453.6739,462.2539,450.518,460.6069,25408.0
2023-12-19 10:30:00,465.52,465.52,462.64,464.25,5552.0,459.098,459.098,456.2578,457.8455,5552.0
2023-12-19 11:00:00,464.75,464.81,458.11,458.88,9379.0,458.3386,458.3978,451.7902,452.5496,9379.0
2023-12-19 11:30:00,458.64,459.05,453.03,455.0,38738.0,452.3129,452.7173,446.7803,448.7232,38738.0
2023-12-19 12:00:00,454.93,455.49,452.44,454.48,9742.0,448.6541,449.2064,446.1985,448.2103,9742.0
2023-12-19 12:30:00,455.29,455.29,453.07,454.15,7959.0,449.0092,449.0092,446.8198,447.8849,7959.0
2023-12-19 13:00:00,452.98,453.63,451.53,452.28,6970.0,446.731,447.3721,445.301,446.0407,6970.0
2023-12-19 13:30:00,451.9,452.41,451.3,451.97,6322.0,445.6659,446.1689,445.0742,445.735,6322.0
2023-12-19 14:00:00,451.89,454.82,451.89,453.94,14770.0,445.6561,448.5456,445.6561,447.6778,14770.0
2023-12-19 14:30:00,454.06,454.08,451.67,452.11,9883.0,447.7961,447.8158,445.4391,445.873,9883.0
2023-12-19 15:00:00,452.09,452.09,451.05,451.69,9266.0,445.8533,445.8533,444.8276,445.4588,9266.0
2023-12-19 15:30:00,451.68,451.68,448.13,449.19,57348.0,445.449,445.449,441.9479,442.9933,57348.0
2023-12-20 09:30:00,445.44,453.74,444.3,449.63,18285.0,439.295,447.4805,438.1708,443.4272,18285.0
2023-12-20 10:00:00,449.64,452.56,449.06,451.24,20620.0,443.4371,446.3168,442.8651,445.015,20620.0
2023-12-20 10:30:00,451.35,457.78,451.35,457.78,20852.0,445.1235,451.4648,445.1235,451.4648,20852.0
2023-12-20 11:00:00,457.54,461.73,457.24,461.28,5777.0,451.2281,455.3603,450.9322,454.9165,5777.0
2023-12-20 11:30:00,461.52,461.52,459.11,459.11,5642.0,455.1532,455.1532,452.7765,452.7765,5642.0
2023-12-20 12:00:00,459.23,459.23,457.08,457.92,8527.0,452.8948,452.8948,450.7745,451.6029,8527.0
2023-12-20 12:30:00,457.15,459.52,456.77,459.17,9184.0,450.8435,453.1808,450.4687,452.8356,9184.0
2023-12-20 13:00:00,459.61,459.62,456.94,457.26,10887.0,453.2696,453.2794,450.6364,450.952,10887.0
2023-12-20 13:30:00,457.06,457.58,454.53,454.84,5362.0,450.7547,451.2676,448.2596,448.5654,5362.0
2023-12-20 14:00:00,454.91,455.04,452.88,453.5,8091.0,448.6344,448.7626,446.6324,447.2438,8091.0
2023-12-20 14:30:00,453.65,454.58,450.24,451.67,15888.0,447.3918,448.3089,444.0288,445.4391,15888.0
2023-12-20 15:00:00,452.5,453.82,451.7,452.75,7229.0,446.2576,447.5594,445.4687,446.5042,7229.0
2023-12-20 15:30:00,452.8,453.29,451.77,452.16,44271.0,446.5535,447.0367,445.5377,445.9223,44271.0
2023-12-21 09:30:00,454.86,460.86,453.83,460.08,6283.0,448.5851,454.5023,447.5693,453.7331,6283.0
2023-12-21 10:00:00,460.12,464.96,460.12,463.41,14913.0,453.7725,458.5458,453.7725,457.0171,14913.0
2023-12-21 10:30:00,463.41,463.91,462.17,463.2,24622.0,457.0171,457.5102,455.7942,456.81,24622.0
2023-12-21 11:00:00,462.93,464.68,462.92,464.44,19972.0,456.5438,458.2696,456.5339,458.0329,19972.0
2023-12-21 11:30:00,464.24,464.75,462.9,463.56,14692.0,457.8357,458.3386,456.5142,457.1651,14692.0
2023-12-21 12:00:00,463.37,463.72,460.83,462.67,12343.0,456.9777,457.3229,454.4727,456.2873,12343.0
2023-12-21 12:30:00,462.7,463.16,459.01,459.94,19843.0,456.3169,456.7706,452.6778,453.595,19843.0
2023-12-21 13:00:00,460.44,461.06,459.78,460.54,4271.0,454.0881,454.6996,453.4372,454.1867,4271.0
2023-12-21 13:30:00,460.72,462.07,460.71,461.97,3143.0,454.3642,455.6956,454.3544,455.597,3143.0
2023-12-21 14:00:00,462.26,463.99,462.26,463.36,7157.0,455.883,457.5891,455.883,456.9678,7157.0
2023-12-21 14:30:00,463.37,463.76,462.35,463.11,12389.0,456.9777,457.3623,455.9718,456.7213,12389.0
2023-12-21 15:00:00,463.24,466.54,463.23,466.5,16489.0,456.8495,460.104,456.8396,460.0645,16489.0
2023-12-21 15:30:00,466.53,471.36,466.23,470.16,77976.0,460.0941,464.8575,459.7982,463.674,77976.0
2023-12-22 09:30:00,472.68,475.0,470.84,473.59,8595.0,466.1593,468.4472,464.3446,467.0567,8595.0
2023-12-22 10:00:00,474.13,474.78,470.51,471.26,5296.0,467.5892,468.2303,464.0192,464.7588,5296.0
2023-12-22 10:30:00,470.95,472.13,469.92,470.52,6886.0,464.4531,465.6168,463.4373,464.029,6886.0
2023-12-22 11:00:00,470.42,470.42,469.11,469.17,4671.0,463.9304,463.9304,462.6385,462.6977,4671.0
2023-12-22 11:30:00,469.34,469.34,467.17,467.51,4493.0,462.8653,462.8653,460.7253,461.0606,4493.0
2023-12-22 12:00:00,467.2,468.67,466.69,467.05,5024.0,460.7548,462.2046,460.2519,460.6069,5024.0
2023-12-22 12:30:00,467.33,468.47,467.33,468.15,3499.0,460.8831,462.0073,460.8831,461.6917,3499.0
2023-12-22 13:00:00,468.54,469.52,467.91,469.42,2350.0,462.0764,463.0428,461.4551,462.9442,2350.0
2023-12-22 13:30:00,469.46,469.46,468.01,468.16,1597.0,462.9837,462.9837,461.5537,461.7016,1597.0
2023-12-22 14:00:00,467.77,468.22,465.62,465.9,5101.0,461.317,461.7608,459.1966,459.4728,5101.0
2023-12-22 14:30:00,465.85,467.5,465.64,467.27,7062.0,459.4235,461.0507,459.2164,460.8239,7062.0
2023-12-22 15:00:00,467.36,468.26,466.36,468.22,12049.0,460.9126,461.8002,459.9264,461.7608,12049.0
2023-12-22 15:30:00,468.25,469.22,466.88,469.14,27084.0,461.7904,462.747,460.4393,462.6681,27084.0
2023-12-26 09:30:00,466.45,469.87,466.45,468.23,9436.0,460.0152,463.388,460.0152,461.7706,9436.0
2023-12-26 10:00:00,468.18,469.5,467.71,469.5,5521.0,461.7213,463.0231,461.2578,463.0231,5521.0
2023-12-26 10:30:00,469.62,469.8,469.09,469.2,2209.0,463.1415,463.319,462.6188,462.7273,2209.0
2023-12-26 11:00:00,469.65,469.65,468.75,468.75,1226.0,463.1711,463.1711,462.2835,462.2835,1226.0
2023-12-26 11:30:00,469.79,470.49,469.79,470.03,1105.0,463.3091,463.9995,463.3091,463.5458,1105.0
2023-12-26 12:00:00,470.35,471.81,470.21,471.81,1917.0,463.8614,465.3013,463.7233,465.3013,1917.0
2023-12-26 12:30:00,471.65,471.98,471.01,471.01,1499.0,465.1435,465.4689,464.5123,464.5123,1499.0
2023-12-26 13:00:00,471.23,471.7,469.8,470.4,3020.0,464.7293,465.1928,463.319,463.9107,3020.0
2023-12-26 13:30:00,469.92,470.97,469.92,470.97,1704.0,463.4373,464.4728,463.4373,464.4728,1704.0
2023-12-26 14:00:00,471.48,471.56,470.7,471.56,3170.0,464.9758,465.0547,464.2066,465.0547,3170.0
2023-12-26 14:30:00,471.4,471.69,471.13,471.31,1813.0,464.8969,465.1829,464.6306,464.8082,1813.0
2023-12-26 15:00:00,471.44,472.43,471.19,471.88,3865.0,464.9364,465.9127,464.6898,465.3703,3865.0
2023-12-26 15:30:00,472.1,472.83,471.49,472.38,21086.0,465.5873,466.3072,464.9857,465.8634,21086.0
2023-12-27 09:30:00,472.64,474.73,472.56,472.57,6009.0,466.1198,468.181,466.0409,466.0508,6009.0
2023-12-27 10:00:00,473.03,474.36,472.46,474.17,2848.0,466.5044,467.8161,465.9423,467.6287,2848.0
2023-12-27 10:30:00,474.12,474.31,471.27,471.27,3126.0,467.5794,467.7668,464.7687,464.7687,3126.0
2023-12-27 11:00:00,471.06,472.42,470.77,472.42,4101.0,464.5616,465.9028,464.2756,465.9028,4101.0
2023-12-27 11:30:00,472.45,472.45,471.68,471.7,1584.0,465.9324,465.9324,465.173,465.1928,1584.0
2023-12-27 12:00:00,471.61,472.12,471.44,472.06,2716.0,465.104,465.607,464.9364,465.5478,2716.0
2023-12-27 12:30:00,472.2,472.23,471.26,471.51,1710.0,465.6859,465.7155,464.7588,465.0054,1710.0
2023-12-27 13:00:00,471.9,473.44,471.9,473.07,2434.0,465.39,466.9088,465.39,466.5439,2434.0
2023-12-27 13:30:00,473.08,473.37,472.76,472.94,2111.0,466.5537,466.8397,466.2381,466.4157,2111.0
2023-12-27 14:00:00,472.45,472.76,471.67,472.56,2843.0,465.9324,466.2381,465.1632,466.0409,2843.0
2023-12-27 14:30:00,472.33,472.45,471.87,472.45,2061.0,465.8141,465.9324,465.3604,465.9324,2061.0
2023-12-27 15:00:00,472.27,473.17,472.27,472.52,2566.0,465.7549,466.6425,465.7549,466.0015,2566.0
2023-12-27 15:30:00,472.53,474.49,472.19,474.45,18478.0,466.0113,467.9443,465.676,467.9048,18478.0
2023-12-28 09:30:00,475.34,476.96,473.36,476.63,6786.0,468.7826,470.3802,466.8299,470.0548,6786.0
2023-12-28 10:00:00,476.93,477.0,475.36,475.93,4849.0,470.3506,470.4197,468.8023,469.3644,4849.0
2023-12-28 10:30:00,475.72,477.21,475.3,475.92,13452.0,469.1573,470.6268,468.7431,469.3546,13452.0
2023-12-28 11:00:00,476.0,477.84,475.96,477.79,3555.0,469.4335,471.2481,469.394,471.1988,3555.0
2023-12-28 11:30:00,477.83,478.04,477.09,477.13,2478.0,471.2382,471.4453,470.5084,470.5479,2478.0
2023-12-28 12:00:00,477.39,477.49,476.83,476.92,2172.0,470.8043,470.9029,470.252,470.3408,2172.0
2023-12-28 12:30:00,477.14,477.85,476.97,477.85,2386.0,470.5577,471.2579,470.3901,471.2579,2386.0
2023-12-28 13:00:00,477.85,477.85,477.37,477.57,1437.0,471.2579,471.2579,470.7846,470.9818,1437.0
2023-12-28 13:30:00,477.74,478.14,477.08,478.14,4577.0,471.1494,471.5439,470.4986,471.5439,4577.0
2023-12-28 14:00:00,478.23,478.6,477.99,478.5,4062.0,471.6327,471.9976,471.396,471.899,4062.0
2023-12-28 14:30:00,478.5,478.52,478.13,478.25,5723.0,471.899,471.9187,471.5341,471.6524,5723.0
2023-12-28 15:00:00,478.42,478.42,477.2,477.35,12213.0,471.8201,471.8201,470.6169,470.7648,12213.0
2023-12-28 15:30:00,477.21,477.68,476.75,477.04,22562.0,470.6268,471.0903,470.1731,470.4591,22562.0
2023-12-29 09:30:00,473.3,478.35,473.3,477.66,2165.0,466.7707,471.751,466.7707,471.0706,2165.0
2023-12-29 10:00:00,477.77,477.77,475.29,476.32,1446.0,471.179,471.179,468.7332,469.749,1446.0
2023-12-29 10:30:00,476.28,477.86,475.75,476.99,8055.0,469.7096,471.2678,469.1869,470.4098,8055.0
2023-12-29 11:00:00,476.39,476.39,474.07,474.07,2239.0,469.8181,469.8181,467.5301,467.5301,2239.0
2023-12-29 11:30:00,474.52,476.04,474.52,475.34,2000.0,467.9739,469.4729,467.9739,468.7826,2000.0
2023-12-29 12:00:00,475.12,475.14,474.84,474.84,400.0,468.5656,468.5853,468.2895,468.2895,400.0
2023-12-29 12:30:00,475.28,476.28,475.24,476.28,1650.0,468.7234,469.7096,468.6839,469.7096,1650.0
2023-12-29 13:00:00,475.73,476.02,475.08,475.08,711.0,469.1672,469.4532,468.5261,468.5261,711.0
2023-12-29 13:30:00,475.34,476.09,475.34,475.4,3242.0,468.7826,469.5222,468.7826,468.8417,3242.0
2023-12-29 14:00:00,475.4,476.14,475.25,475.96,947.0,468.8417,469.5715,468.6938,469.394,947.0
2023-12-29 14:30:00,475.96,476.62,475.96,476.6,1615.0,469.394,470.0449,469.394,470.0252,1615.0
2023-12-29 15:00:00,476.27,476.97,476.15,476.97,1717.0,469.6997,470.3901,469.5814,470.3901,1717.0
2023-12-29 15:30:00,476.53,477.2,475.23,476.66,15806.0,469.9561,470.6169,468.6741,470.0843,15806.0
2024-01-02 09:30:00,464.12,471.74,450.5,468.72,33110.0,457.7173,465.2322,444.2852,462.2539,33110.0
2024-01-02 10:00:00,470.86,470.86,466.26,467.49,5316.0,464.3644,464.3644,459.8278,461.0408,5316.0
2024-01-02 10:30:00,467.49,468.07,466.12,466.48,5394.0,461.0408,461.6128,459.6897,460.0448,5394.0
2024-01-02 11:00:00,466.12,466.85,465.8,465.9,2981.0,459.6897,460.4097,459.3742,459.4728,2981.0
2024-01-02 11:30:00,465.43,466.15,464.99,465.88,3473.0,459.0093,459.7193,458.5753,459.4531,3473.0
2024-01-02 12:00:00,465.87,465.87,463.5,464.02,3005.0,459.4432,459.4432,457.1059,457.6187,3005.0
2024-01-02 12:30:00,464.61,464.81,463.28,463.29,3007.0,458.2006,458.3978,456.8889,456.8988,3007.0
2024-01-02 13:00:00,463.56,463.73,463.1,463.18,1189.0,457.1651,457.3327,456.7114,456.7903,1189.0
2024-01-02 13:30:00,463.18,463.18,461.92,461.92,2753.0,456.7903,456.7903,455.5477,455.5477,2753.0
2024-01-02 14:00:00,461.85,461.9,461.18,461.66,3549.0,455.4787,455.528,454.8179,455.2913,3549.0
2024-01-02 14:30:00,461.89,462.01,460.69,460.92,2102.0,455.5181,455.6364,454.3347,454.5615,2102.0
2024-01-02 15:00:00,461.35,463.2,461.35,463.2,3865.0,454.9856,456.81,454.9856,456.81,3865.0
2024-01-02 15:30:00,463.54,463.82,462.69,463.05,23869.0,457.1453,457.4215,456.3071,456.6621,23869.0
2024-01-03 09:30:00,462.43,463.39,459.43,461.54,3112.0,456.0507,456.9974,453.092,455.1729,3112.0
2024-01-03 10:00:00,460.14,460.76,455.87,458.12,6981.0,453.7922,454.4037,449.5811,451.8001,6981.0
2024-01-03 10:30:00,457.08,457.92,455.4,457.92,5589.0,450.7745,451.6029,449.1176,451.6029,5589.0
2024-01-03 11:00:00,457.43,458.54,457.13,457.95,3766.0,451.1196,452.2143,450.8238,451.6325,3766.0
2024-01-03 11:30:00,458.56,459.3,457.93,459.18,2818.0,452.234,452.9638,451.6127,452.8455,2818.0
2024-01-03 12:00:00,459.05,459.05,457.06,457.4,5254.0,452.7173,452.7173,450.7547,451.09,5254.0
2024-01-03 12:30:00,457.41,457.45,456.01,456.41,6454.0,451.0999,451.1394,449.7192,450.1137,6454.0
2024-01-03 13:00:00,456.66,457.16,455.31,456.01,4627.0,450.3603,450.8534,449.0289,449.7192,4627.0
2024-01-03 13:30:00,456.2,456.3,455.67,455.99,4639.0,449.9066,450.0052,449.3839,449.6995,4639.0
2024-01-03 14:00:00,455.71,457.2,455.27,457.2,7827.0,449.4234,450.8928,448.9894,450.8928,7827.0
2024-01-03 14:30:00,457.2,457.23,455.76,456.5,4365.0,450.8928,450.9224,449.4727,450.2025,4365.0
2024-01-03 15:00:00,456.28,456.28,454.75,454.98,4844.0,449.9855,449.9855,448.4766,448.7034,4844.0
2024-01-03 15:30:00,454.79,455.89,454.14,454.82,36463.0,448.516,449.6009,447.875,448.5456,36463.0
2024-01-04 09:30:00,453.53,458.84,451.96,458.49,3499.0,447.2734,452.5102,445.7251,452.165,3499.0
2024-01-04 10:00:00,460.47,460.64,458.68,459.9,2203.0,454.1177,454.2853,452.3524,453.5556,2203.0
2024-01-04 10:30:00,458.79,459.93,458.0,458.0,2764.0,452.4609,453.5851,451.6818,451.6818,2764.0
2024-01-04 11:00:00,457.75,459.67,457.56,459.25,2380.0,451.4352,453.3287,451.2478,452.9145,2380.0
2024-01-04 11:30:00,459.25,459.78,458.9,459.54,3682.0,452.9145,453.4372,452.5693,453.2005,3682.0
2024-01-04 12:00:00,459.46,459.69,458.97,459.3,2186.0,453.1216,453.3485,452.6384,452.9638,2186.0
2024-01-04 12:30:00,459.66,459.9,459.31,459.62,1624.0,453.3189,453.5556,452.9737,453.2794,1624.0
2024-01-04 13:00:00,459.63,460.09,459.4,459.4,2415.0,453.2893,453.7429,453.0625,453.0625,2415.0
2024-01-04 13:30:00,459.73,460.09,459.36,460.05,1900.0,453.3879,453.7429,453.023,453.7035,1900.0
2024-01-04 14:00:00,460.03,460.23,459.69,459.81,2196.0,453.6838,453.881,453.3485,453.4668,2196.0
2024-01-04 14:30:00,459.82,460.41,459.35,460.17,3278.0,453.4767,454.0585,453.0131,453.8218,3278.0
2024-01-04 15:00:00,460.05,460.6,459.55,459.57,4907.0,453.7035,454.2459,453.2104,453.2301,4907.0
2024-01-04 15:30:00,459.78,460.1,458.14,458.18,17729.0,453.4372,453.7528,451.8198,451.8593,17729.0
2024-01-05 09:30:00,458.25,458.25,455.56,456.9,2661.0,451.9283,451.9283,449.2754,450.5969,2661.0
2024-01-05 10:00:00,458.31,460.0,457.41,457.72,4086.0,451.9875,453.6542,451.0999,451.4056,4086.0
2024-01-05 10:30:00,457.88,458.27,457.51,457.86,1643.0,451.5634,451.948,451.1985,451.5437,1643.0
2024-01-05 11:00:00,457.11,457.36,455.85,455.94,3248.0,450.804,451.0506,449.5614,449.6502,3248.0
2024-01-05 11:30:00,456.38,457.04,456.1,457.04,1446.0,450.0841,450.735,449.808,450.735,1446.0
2024-01-05 12:00:00,456.45,456.45,455.77,456.29,2041.0,450.1531,450.1531,449.4825,449.9954,2041.0
2024-01-05 12:30:00,455.71,455.89,455.22,455.38,1630.0,449.4234,449.6009,448.9401,449.0979,1630.0
2024-01-05 13:00:00,455.23,455.27,454.99,455.15,1117.0,448.95,448.9894,448.7133,448.8711,1117.0
2024-01-05 13:30:00,455.63,457.44,455.35,456.95,5663.0,449.3445,451.1295,449.0683,450.6463,5663.0
2024-01-05 14:00:00,456.94,457.58,456.5,457.58,3471.0,450.6364,451.2676,450.2025,451.2676,3471.0
2024-01-05 14:30:00,457.59,457.72,456.17,456.18,2671.0,451.2774,451.4056,449.877,449.8869,2671.0
2024-01-05 15:00:00,456.41,456.67,455.03,455.04,3890.0,450.1137,450.3701,448.7527,448.7626,3890.0
2024-01-05 15:30:00,455.29,457.34,455.29,456.82,20845.0,449.0092,451.0309,449.0092,450.518,20845.0
2024-01-08 09:30:00,459.26,459.71,456.03,458.81,7873.0,452.9244,453.3682,449.7389,452.4806,7873.0
2024-01-08 10:00:00,460.0,460.08,456.15,456.38,1477.0,453.6542,453.7331,449.8573,450.0841,1477.0
2024-01-08 10:30:00,456.22,456.25,455.22,455.33,2220.0,449.9263,449.9559,448.9401,449.0486,2220.0
2024-01-08 11:00:00,454.85,454.89,454.26,454.26,3250.0,448.5752,448.6147,447.9934,447.9934,3250.0
2024-01-08 11:30:00,454.61,455.21,454.44,455.03,1308.0,448.3385,448.9303,448.1709,448.7527,1308.0
2024-01-08 12:00:00,455.35,455.5,454.94,454.94,2122.0,449.0683,449.2163,448.664,448.664,2122.0
2024-01-08 12:30:00,455.03,455.85,455.02,455.65,2065.0,448.7527,449.5614,448.7429,449.3642,2065.0
2024-01-08 13:00:00,455.57,456.35,455.57,455.69,1520.0,449.2853,450.0545,449.2853,449.4036,1520.0
2024-01-08 13:30:00,455.71,456.11,455.57,455.76,2713.0,449.4234,449.8178,449.2853,449.4727,2713.0
2024-01-08 14:00:00,455.89,456.11,455.75,455.83,2484.0,449.6009,449.8178,449.4628,449.5417,2484.0
2024-01-08 14:30:00,456.11,457.57,456.11,457.26,4203.0,449.8178,451.2577,449.8178,450.952,4203.0
2024-01-08 15:00:00,457.21,457.79,456.95,457.11,5831.0,450.9027,451.4747,450.6463,450.804,5831.0
2024-01-08 15:30:00,457.07,458.95,456.93,458.77,22941.0,450.7646,452.6187,450.6265,452.4411,22941.0
2024-01-09 09:30:00,456.49,458.2,455.78,458.2,2099.0,450.1926,451.879,449.4924,451.879,2099.0
2024-01-09 10:00:00,458.32,459.45,457.54,458.33,2304.0,451.9974,453.1118,451.2281,452.0072,2304.0
2024-01-09 10:30:00,458.15,459.1,458.03,458.62,2069.0,451.8297,452.7666,451.7114,452.2932,2069.0
2024-01-09 11:00:00,458.25,458.51,458.03,458.17,656.0,451.9283,452.1847,451.7114,451.8494,656.0
2024-01-09 11:30:00,458.53,458.53,458.53,458.53,100.0,452.2045,452.2045,452.2045,452.2045,100.0
2024-01-09 12:00:00,458.72,459.69,458.72,459.69,1571.0,452.3918,453.3485,452.3918,453.3485,1571.0
2024-01-09 12:30:00,459.61,460.09,458.34,458.34,3976.0,453.2696,453.7429,452.0171,452.0171,3976.0
2024-01-09 13:00:00,458.81,458.81,457.75,457.75,942.0,452.4806,452.4806,451.4352,451.4352,942.0
2024-01-09 13:30:00,457.37,458.15,457.36,458.0,2036.0,451.0605,451.8297,451.0506,451.6818,2036.0
2024-01-09 14:00:00,457.87,458.05,457.06,457.09,1282.0,451.5536,451.7311,450.7547,450.7843,1282.0
2024-01-09 14:30:00,457.37,457.66,456.61,456.61,2426.0,451.0605,451.3465,450.3109,450.3109,2426.0
2024-01-09 15:00:00,456.38,457.07,455.97,455.97,2106.0,450.0841,450.7646,449.6798,449.6798,2106.0
2024-01-09 15:30:00,455.82,455.85,454.28,454.66,13899.0,449.5318,449.5614,448.0131,448.3878,13899.0
2024-01-10 09:30:00,455.59,457.45,455.59,457.45,869.0,449.305,451.1394,449.305,451.1394,869.0
2024-01-10 10:00:00,456.5,457.58,454.83,455.01,1960.0,450.2025,451.2676,448.5555,448.733,1960.0
2024-01-10 10:30:00,455.69,456.21,455.69,455.9,2011.0,449.4036,449.9165,449.4036,449.6107,2011.0
2024-01-10 11:00:00,455.89,456.01,455.63,455.87,1066.0,449.6009,449.7192,449.3445,449.5811,1066.0
2024-01-10 11:30:00,455.61,456.51,455.11,456.5,2957.0,449.3247,450.2123,448.8316,450.2025,2957.0
2024-01-10 12:00:00,456.65,457.04,456.32,457.04,959.0,450.3504,450.735,450.0249,450.735,959.0
2024-01-10 12:30:00,456.85,457.19,456.84,457.19,984.0,450.5476,450.8829,450.5378,450.8829,984.0
2024-01-10 13:00:00,456.95,457.78,456.53,457.76,2271.0,450.6463,451.4648,450.232,451.4451,2271.0
2024-01-10 13:30:00,457.73,458.46,457.72,458.41,1604.0,451.4155,452.1354,451.4056,452.0861,1604.0
2024-01-10 14:00:00,458.23,459.54,458.09,459.54,4464.0,451.9086,453.2005,451.7705,453.2005,4464.0
2024-01-10 14:30:00,459.48,460.47,459.48,460.25,3128.0,453.1413,454.1177,453.1413,453.9007,3128.0
2024-01-10 15:00:00,459.91,461.16,459.78,461.0,6710.0,453.5654,454.7982,453.4372,454.6404,6710.0
2024-01-10 15:30:00,461.15,463.25,461.15,462.77,63671.0,454.7883,456.8593,454.7883,456.386,63671.0
2024-01-11 09:30:00,463.97,463.97,460.68,462.04,3543.0,457.5694,457.5694,454.3248,455.666,3543.0
2024-01-11 10:00:00,462.78,462.78,460.17,462.47,1526.0,456.3958,456.3958,453.8218,456.0901,1526.0
2024-01-11 10:30:00,462.36,463.02,460.16,460.75,5634.0,455.9816,456.6325,453.812,454.3938,5634.0
2024-01-11 11:00:00,460.76,461.32,459.22,459.95,15081.0,454.4037,454.956,452.8849,453.6049,15081.0
2024-01-11 11:30:00,460.18,460.72,459.47,460.18,4705.0,453.8317,454.3642,453.1315,453.8317,4705.0
2024-01-11 12:00:00,460.18,460.92,459.68,460.45,3055.0,453.8317,454.5615,453.3386,454.098,3055.0
2024-01-11 12:30:00,460.28,461.22,460.28,460.82,2461.0,453.9303,454.8573,453.9303,454.4629,2461.0
2024-01-11 13:00:00,461.25,461.68,460.83,460.83,1781.0,454.8869,455.311,454.4727,454.4727,1781.0
2024-01-11 13:30:00,461.28,462.03,461.09,462.03,1525.0,454.9165,455.6562,454.7291,455.6562,1525.0
2024-01-11 14:00:00,462.79,462.79,462.23,462.62,931.0,456.4057,456.4057,455.8534,456.238,931.0
2024-01-11 14:30:00,462.84,464.14,462.84,463.91,4536.0,456.455,457.7371,456.455,457.5102,4536.0
2024-01-11 15:00:00,463.77,463.89,462.93,463.45,2916.0,457.3722,457.4905,456.5438,457.0566,2916.0
2024-01-11 15:30:00,463.56,465.45,463.3,464.9,32313.0,457.1651,459.029,456.9087,458.4866,32313.0
2024-01-12 09:30:00,467.65,469.22,466.08,466.57,3415.0,461.1986,462.747,459.6503,460.1335,3415.0
2024-01-12 10:00:00,466.35,466.35,465.19,465.19,300.0,459.9166,459.9166,458.7726,458.7726,300.0
2024-01-12 10:30:00,465.89,465.89,463.71,463.92,2534.0,459.4629,459.4629,457.313,457.5201,2534.0
2024-01-12 11:00:00,463.33,464.0,463.07,464.0,967.0,456.9382,457.599,456.6818,457.599,967.0
2024-01-12 11:30:00,464.0,464.07,463.68,463.68,1229.0,457.599,457.668,457.2834,457.2834,1229.0
2024-01-12 12:00:00,464.04,464.67,464.0,464.65,732.0,457.6384,458.2598,457.599,458.24,732.0
2024-01-12 12:30:00,464.63,465.71,464.63,465.71,1377.0,458.2203,459.2854,458.2203,459.2854,1377.0
2024-01-12 13:00:00,464.82,465.89,464.82,465.89,1662.0,458.4077,459.4629,458.4077,459.4629,1662.0
2024-01-12 13:30:00,465.54,466.24,465.48,466.24,2276.0,459.1177,459.8081,459.0586,459.8081,2276.0
2024-01-12 14:00:00,465.75,466.57,465.75,466.11,1304.0,459.3249,460.1335,459.3249,459.6799,1304.0
2024-01-12 14:30:00,465.65,465.76,464.52,465.02,4899.0,459.2262,459.3347,458.1118,458.6049,4899.0
2024-01-12 15:00:00,465.18,465.18,464.63,464.8,3386.0,458.7627,458.7627,458.2203,458.388,3386.0
2024-01-12 15:30:00,465.28,467.13,465.26,466.41,17380.0,458.8613,460.6858,458.8416,459.9757,17380.0
2024-01-16 09:30:00,465.0,465.84,463.09,463.89,3743.0,458.5852,459.4136,456.7015,457.4905,3743.0
2024-01-16 10:00:00,464.81,465.5,462.61,462.9,6108.0,458.3978,459.0783,456.2282,456.5142,6108.0
2024-01-16 10:30:00,462.96,464.12,461.92,461.92,6164.0,456.5733,457.7173,455.5477,455.5477,6164.0
2024-01-16 11:00:00,461.84,462.38,460.92,462.38,2910.0,455.4688,456.0013,454.5615,456.0013,2910.0
2024-01-16 11:30:00,462.4,462.4,461.14,461.38,3091.0,456.0211,456.0211,454.7784,455.0151,3091.0
2024-01-16 12:00:00,460.98,461.65,460.7,461.18,3751.0,454.6207,455.2814,454.3445,454.8179,3751.0
2024-01-16 12:30:00,460.97,461.81,460.15,460.58,3808.0,454.6108,455.4392,453.8021,454.2262,3808.0
2024-01-16 13:00:00,460.15,462.23,460.13,461.93,2234.0,453.8021,455.8534,453.7824,455.5575,2234.0
2024-01-16 13:30:00,462.28,462.37,461.51,461.92,3076.0,455.9027,455.9915,455.1433,455.5477,3076.0
2024-01-16 14:00:00,461.5,462.16,460.89,462.15,2764.0,455.1335,455.7844,454.5319,455.7745,2764.0
2024-01-16 14:30:00,461.67,462.48,461.5,462.42,1922.0,455.3011,456.1,455.1335,456.0408,1922.0
2024-01-16 15:00:00,462.29,462.54,461.49,461.49,2755.0,455.9126,456.1591,455.1236,455.1236,2755.0
2024-01-16 15:30:00,461.52,462.52,461.07,461.94,8536.0,455.1532,456.1394,454.7094,455.5674,8536.0
2024-01-17 09:30:00,461.12,463.69,461.12,462.59,1394.0,454.7587,457.2933,454.7587,456.2084,1394.0
2024-01-17 10:00:00,464.5,465.47,462.64,463.13,5363.0,458.0921,459.0487,456.2578,456.741,5363.0
2024-01-17 10:30:00,462.84,462.84,460.53,460.97,1601.0,456.455,456.455,454.1769,454.6108,1601.0
2024-01-17 11:00:00,461.15,461.34,460.81,461.1,500.0,454.7883,454.9757,454.453,454.739,500.0
2024-01-17 11:30:00,461.32,461.32,460.51,460.74,2022.0,454.956,454.956,454.1571,454.384,2022.0
2024-01-17 12:00:00,460.68,460.68,459.86,460.03,700.0,454.3248,454.3248,453.5161,453.6838,700.0
2024-01-17 12:30:00,460.02,460.51,459.71,460.38,3381.0,453.6739,454.1571,453.3682,454.0289,3381.0
2024-01-17 13:00:00,460.02,460.02,458.72,458.72,600.0,453.6739,453.6739,452.3918,452.3918,600.0
2024-01-17 13:30:00,459.16,459.5,458.62,459.5,1884.0,452.8258,453.1611,452.2932,453.1611,1884.0
2024-01-17 14:00:00,460.07,460.07,459.29,459.88,1508.0,453.7232,453.7232,452.954,453.5358,1508.0
2024-01-17 14:30:00,460.03,460.03,459.46,459.47,1364.0,453.6838,453.6838,453.1216,453.1315,1364.0
2024-01-17 15:00:00,459.52,459.62,458.81,458.99,1362.0,453.1808,453.2794,452.4806,452.6581,1362.0
2024-01-17 15:30:00,459.02,459.29,458.29,458.79,10299.0,452.6877,452.954,451.9678,452.4609,10299.0
2024-01-18 09:30:00,460.49,462.29,460.49,462.29,2364.0,454.1374,455.9126,454.1374,455.9126,2364.0
2024-01-18 10:00:00,460.71,462.46,459.93,461.43,7520.0,454.3544,456.0802,453.5851,455.0644,7520.0
2024-01-18 10:30:00,461.09,462.21,460.83,461.28,1405.0,454.7291,455.8337,454.4727,454.9165,1405.0
2024-01-18 11:00:00,460.63,460.78,460.43,460.59,500.0,454.2755,454.4234,454.0782,454.236,500.0
2024-01-18 11:30:00,460.56,460.56,458.78,458.78,946.0,454.2064,454.2064,452.451,452.451,946.0
2024-01-18 12:00:00,458.42,459.12,458.08,459.12,800.0,452.096,452.7863,451.7607,452.7863,800.0
2024-01-18 12:30:00,458.94,459.63,458.94,459.02,1725.0,452.6088,453.2893,452.6088,452.6877,1725.0
2024-01-18 13:00:00,458.79,459.2,458.27,459.2,900.0,452.4609,452.8652,451.948,452.8652,900.0
2024-01-18 13:30:00,459.59,460.39,459.59,459.88,1581.0,453.2498,454.0388,453.2498,453.5358,1581.0
2024-01-18 14:00:00,459.75,460.27,459.69,460.27,1163.0,453.4076,453.9205,453.3485,453.9205,1163.0
2024-01-18 14:30:00,460.81,460.81,459.92,460.12,2733.0,454.453,454.453,453.5753,453.7725,2733.0
2024-01-18 15:00:00,460.0,461.24,459.99,460.46,5664.0,453.6542,454.8771,453.6443,454.1078,5664.0
2024-01-18 15:30:00,460.45,461.96,460.45,461.18,24298.0,454.098,455.5871,454.098,454.8179,24298.0
2024-01-19 09:30:00,463.53,464.52,460.69,464.26,11747.0,457.1355,458.1118,454.3347,457.8554,11747.0
2024-01-19 10:00:00,463.83,463.83,461.5,461.5,1406.0,457.4313,457.4313,455.1335,455.1335,1406.0
2024-01-19 10:30:00,461.62,461.99,460.47,460.47,4130.0,455.2518,455.6167,454.1177,454.1177,4130.0
2024-01-19 11:00:00,460.32,461.15,459.71,461.15,4844.0,453.9698,454.7883,453.3682,454.7883,4844.0
2024-01-19 11:30:00,461.14,461.14,459.44,459.45,3035.0,454.7784,454.7784,453.1019,453.1118,3035.0
2024-01-19 12:00:00,459.76,460.77,459.7,460.73,2975.0,453.4175,454.4136,453.3583,454.3741,2975.0
2024-01-19 12:30:00,460.7,462.56,460.7,461.71,2534.0,454.3445,456.1789,454.3445,455.3406,2534.0
2024-01-19 13:00:00,462.48,463.21,462.21,462.92,3025.0,456.1,456.8199,455.8337,456.5339,3025.0
2024-01-19 13:30:00,463.28,464.46,463.03,464.46,2493.0,456.8889,458.0526,456.6424,458.0526,2493.0
2024-01-19 14:00:00,463.99,465.0,463.84,464.62,3002.0,457.5891,458.5852,457.4412,458.2104,3002.0
2024-01-19 14:30:00,464.5,465.05,463.93,465.05,2109.0,458.0921,458.6345,457.53,458.6345,2109.0
2024-01-19 15:00:00,465.06,465.06,464.06,464.16,2800.0,458.6444,458.6444,457.6582,457.7568,2800.0
2024-01-19 15:30:00,464.16,464.76,463.29,463.39,23059.0,457.7568,458.3485,456.8988,456.9974,23059.0
2024-01-22 09:30:00,464.12,466.59,463.78,464.44,10944.0,457.7173,460.1533,457.382,458.0329,10944.0
2024-01-22 10:00:00,465.47,466.5,465.47,466.44,1779.0,459.0487,460.0645,459.0487,460.0053,1779.0
2024-01-22 10:30:00,466.41,467.79,466.1,467.54,2652.0,459.9757,461.3367,459.67,461.0902,2652.0
2024-01-22 11:00:00,467.06,467.67,466.11,466.25,1323.0,460.6168,461.2184,459.6799,459.818,1323.0
2024-01-22 11:30:00,466.47,467.22,466.26,466.83,5039.0,460.0349,460.7746,459.8278,460.39,5039.0
2024-01-22 12:00:00,467.39,467.67,467.3,467.3,711.0,460.9422,461.2184,460.8535,460.8535,711.0
2024-01-22 12:30:00,467.27,467.6,467.21,467.39,1798.0,460.8239,461.1493,460.7647,460.9422,1798.0
2024-01-22 13:00:00,467.78,467.78,466.99,466.99,1214.0,461.3268,461.3268,460.5477,460.5477,1214.0
2024-01-22 13:30:00,466.84,468.09,466.84,467.72,1429.0,460.3998,461.6326,460.3998,461.2677,1429.0
2024-01-22 14:00:00,467.65,468.1,467.26,467.58,958.0,461.1986,461.6424,460.814,461.1296,958.0
2024-01-22 14:30:00,467.5,467.78,467.5,467.72,1012.0,461.0507,461.3268,461.0507,461.2677,1012.0
2024-01-22 15:00:00,467.54,468.53,467.5,468.53,2571.0,461.0902,462.0665,461.0507,462.0665,2571.0
2024-01-22 15:30:00,468.5,468.81,467.24,467.71,20154.0,462.0369,462.3426,460.7943,461.2578,20154.0
2024-01-23 09:30:00,468.71,470.82,468.68,469.99,5381.0,462.244,464.3249,462.2144,463.5064,5381.0
2024-01-23 10:00:00,469.03,469.9,468.12,468.12,2900.0,462.5596,463.4176,461.6622,461.6622,2900.0
2024-01-23 10:30:00,468.03,469.59,468.03,469.4,4758.0,461.5734,463.1119,461.5734,462.9245,4758.0
2024-01-23 11:00:00,469.3,470.45,469.3,470.45,6663.0,462.8259,463.96,462.8259,463.96,6663.0
2024-01-23 11:30:00,470.5,471.52,470.49,471.36,2409.0,464.0093,465.0153,463.9995,464.8575,2409.0
2024-01-23 12:00:00,471.25,471.56,470.98,471.13,1889.0,464.749,465.0547,464.4827,464.6306,1889.0
2024-01-23 12:30:00,471.21,471.48,471.1,471.47,981.0,464.7095,464.9758,464.601,464.9659,981.0
2024-01-23 13:00:00,471.24,471.24,470.76,470.94,1771.0,464.7391,464.7391,464.2657,464.4433,1771.0
2024-01-23 13:30:00,470.62,470.89,470.09,470.69,1256.0,464.1277,464.3939,463.605,464.1967,1256.0
2024-01-23 14:00:00,470.93,470.93,470.49,470.49,300.0,464.4334,464.4334,463.9995,463.9995,300.0
2024-01-23 14:30:00,470.83,471.66,470.83,471.21,3010.0,464.3348,465.1533,464.3348,464.7095,3010.0
2024-01-23 15:00:00,471.24,471.59,470.38,470.38,4656.0,464.7391,465.0843,463.891,463.891,4656.0
2024-01-23 15:30:00,470.32,471.09,469.95,470.94,12663.0,463.8318,464.5912,463.4669,464.4433,12663.0
2024-01-24 09:30:00,472.56,473.52,471.97,473.0,6650.0,466.0409,466.9877,465.459,466.4748,6650.0
2024-01-24 10:00:00,473.69,473.69,471.69,472.13,7613.0,467.1553,467.1553,465.1829,465.6168,7613.0
2024-01-24 10:30:00,471.89,472.2,470.57,471.25,4156.0,465.3801,465.6859,464.0784,464.749,4156.0
2024-01-24 11:00:00,471.33,471.33,470.74,471.22,2300.0,464.8279,464.8279,464.246,464.7194,2300.0
2024-01-24 11:30:00,471.1,471.33,470.51,470.95,2005.0,464.601,464.8279,464.0192,464.4531,2005.0
2024-01-24 12:00:00,470.84,471.32,470.69,471.0,1765.0,464.3446,464.818,464.1967,464.5024,1765.0
2024-01-24 12:30:00,471.02,471.59,470.81,471.59,4600.0,464.5222,465.0843,464.315,465.0843,4600.0
2024-01-24 13:00:00,471.12,471.4,470.86,471.4,2071.0,464.6208,464.8969,464.3644,464.8969,2071.0
2024-01-24 13:30:00,471.11,471.23,470.82,471.23,1351.0,464.6109,464.7293,464.3249,464.7293,1351.0
2024-01-24 14:00:00,471.17,471.37,471.14,471.36,1660.0,464.6701,464.8673,464.6405,464.8575,1660.0
2024-01-24 14:30:00,471.4,471.4,470.84,471.22,1768.0,464.8969,464.8969,464.3446,464.7194,1768.0
2024-01-24 15:00:00,471.26,471.79,469.85,470.45,2809.0,464.7588,465.2815,463.3683,463.96,2809.0
2024-01-24 15:30:00,470.84,471.12,470.62,470.99,10530.0,464.3446,464.6208,464.1277,464.4926,10530.0
2024-01-25 09:30:00,469.0,473.55,469.0,473.51,7791.0,462.53,467.0172,462.53,466.9778,7791.0
2024-01-25 10:00:00,473.91,473.91,472.12,472.3,4325.0,467.3723,467.3723,465.607,465.7845,4325.0
2024-01-25 10:30:00,472.78,473.27,471.0,471.0,3628.0,466.2579,466.7411,464.5024,464.5024,3628.0
2024-01-25 11:00:00,471.53,471.62,470.9,471.51,3500.0,465.0251,465.1139,464.4038,465.0054,3500.0
2024-01-25 11:30:00,471.17,471.17,469.36,469.66,2537.0,464.6701,464.6701,462.8851,463.1809,2537.0
2024-01-25 12:00:00,469.65,469.65,467.58,467.83,1857.0,463.1711,463.1711,461.1296,461.3762,1857.0
2024-01-25 12:30:00,467.57,467.82,467.22,467.5,1511.0,461.1197,461.3663,460.7746,461.0507,1511.0
2024-01-25 13:00:00,467.71,467.96,466.06,466.06,3572.0,461.2578,461.5044,459.6306,459.6306,3572.0
2024-01-25 13:30:00,466.0,466.67,465.27,466.25,4030.0,459.5714,460.2322,458.8515,459.818,4030.0
2024-01-25 14:00:00,466.39,467.78,466.37,467.78,1264.0,459.956,461.3268,459.9363,461.3268,1264.0
2024-01-25 14:30:00,468.05,468.94,467.87,468.8,8093.0,461.5931,462.4708,461.4156,462.3328,8093.0
2024-01-25 15:00:00,468.97,470.28,468.95,470.02,4406.0,462.5004,463.7924,462.4807,463.5359,4406.0
2024-01-25 15:30:00,469.96,471.42,469.48,471.08,25523.0,463.4768,464.9166,463.0034,464.5813,25523.0
2024-01-26 09:30:00,472.23,472.92,471.22,471.23,1424.0,465.7155,466.3959,464.7194,464.7293,1424.0
2024-01-26 10:00:00,471.37,471.87,470.38,470.38,2094.0,464.8673,465.3604,463.891,463.891,2094.0
2024-01-26 10:30:00,470.62,471.24,470.59,471.24,1600.0,464.1277,464.7391,464.0981,464.7391,1600.0
2024-01-26 11:00:00,471.29,471.79,470.91,471.79,1144.0,464.7884,465.2815,464.4137,465.2815,1144.0
2024-01-26 11:30:00,471.99,471.99,471.36,471.79,1746.0,465.4788,465.4788,464.8575,465.2815,1746.0
2024-01-26 12:00:00,471.55,471.65,471.21,471.65,500.0,465.0448,465.1435,464.7095,465.1435,500.0
2024-01-26 12:30:00,471.47,471.47,470.36,470.49,1481.0,464.9659,464.9659,463.8713,463.9995,1481.0
2024-01-26 13:00:00,470.4,470.8,470.37,470.68,950.0,463.9107,464.3052,463.8811,464.1868,950.0
2024-01-26 13:30:00,470.82,470.89,469.58,469.87,2324.0,464.3249,464.3939,463.102,463.388,2324.0
2024-01-26 14:00:00,469.67,470.28,469.67,470.07,810.0,463.1908,463.7924,463.1908,463.5853,810.0
2024-01-26 14:30:00,470.1,471.0,470.09,470.82,1778.0,463.6148,464.5024,463.605,464.3249,1778.0
2024-01-26 15:00:00,471.59,471.59,470.68,470.84,1786.0,465.0843,465.0843,464.1868,464.3446,1786.0
2024-01-26 15:30:00,470.47,470.86,469.79,470.81,10928.0,463.9797,464.3644,463.3091,464.315,10928.0
2024-01-29 09:30:00,468.43,469.5,467.86,469.26,5378.0,461.9679,463.0231,461.4057,462.7864,5378.0
2024-01-29 10:00:00,469.41,469.41,466.91,466.91,1229.0,462.9344,462.9344,460.4688,460.4688,1229.0
2024-01-29 10:30:00,466.0,466.46,465.67,466.34,2898.0,459.5714,460.0251,459.246,459.9067,2898.0
2024-01-29 11:00:00,466.33,466.9,465.96,466.9,3045.0,459.8969,460.459,459.532,460.459,3045.0
2024-01-29 11:30:00,466.87,467.27,466.66,467.2,1800.0,460.4294,460.8239,460.2223,460.7548,1800.0
2024-01-29 12:00:00,467.25,467.35,466.96,467.25,3189.0,460.8042,460.9028,460.5182,460.8042,3189.0
2024-01-29 12:30:00,467.47,467.48,466.07,466.37,3648.0,461.0211,461.031,459.6404,459.9363,3648.0
2024-01-29 13:00:00,466.43,466.83,466.4,466.69,2114.0,459.9955,460.39,459.9659,460.2519,2114.0
2024-01-29 13:30:00,466.7,466.8,466.5,466.5,372.0,460.2617,460.3604,460.0645,460.0645,372.0
2024-01-29 14:00:00,466.67,468.18,466.67,468.16,4182.0,460.2322,461.7213,460.2322,461.7016,4182.0
2024-01-29 14:30:00,468.22,468.84,468.04,468.59,3717.0,461.7608,462.3722,461.5833,462.1257,3717.0
2024-01-29 15:00:00,468.78,471.1,468.39,471.1,3720.0,462.3131,464.601,461.9284,464.601,3720.0
2024-01-29 15:30:00,471.18,472.8,470.32,472.74,17865.0,464.6799,466.2776,463.8318,466.2184,17865.0
2024-01-30 09:30:00,472.59,476.16,472.59,476.16,2780.0,466.0705,469.5912,466.0705,469.5912,2780.0
2024-01-30 10:00:00,475.31,475.31,474.18,474.73,1650.0,468.753,468.753,467.6386,468.181,1650.0
2024-01-30 10:30:00,475.39,475.97,473.72,475.3,5553.0,468.8319,469.4039,467.1849,468.7431,5553.0
2024-01-30 11:00:00,475.86,476.75,475.02,476.37,1662.0,469.2954,470.1731,468.467,469.7983,1662.0
2024-01-30 11:30:00,476.6,478.14,476.6,478.14,2035.0,470.0252,471.5439,470.0252,471.5439,2035.0
2024-01-30 12:00:00,477.69,477.93,476.97,477.73,1702.0,471.1001,471.3368,470.3901,471.1396,1702.0
2024-01-30 12:30:00,477.55,477.74,476.57,477.58,3420.0,470.9621,471.1494,469.9956,470.9917,3420.0
2024-01-30 13:00:00,477.28,478.08,477.28,477.71,2268.0,470.6958,471.4848,470.6958,471.1199,2268.0
2024-01-30 13:30:00,478.21,478.64,477.55,477.8,2102.0,471.613,472.037,470.9621,471.2086,2102.0
2024-01-30 14:00:00,477.81,478.5,477.81,478.49,1803.0,471.2185,471.899,471.2185,471.8891,1803.0
2024-01-30 14:30:00,477.87,478.12,477.32,477.77,3845.0,471.2777,471.5242,470.7352,471.179,3845.0
2024-01-30 15:00:00,477.79,479.61,477.79,479.37,2893.0,471.1988,472.9936,471.1988,472.757,2893.0
2024-01-30 15:30:00,479.19,479.7,478.7,479.59,12057.0,472.5794,473.0824,472.0962,472.9739,12057.0
2024-01-31 09:30:00,480.0,481.92,479.48,479.63,4976.0,473.3783,475.2718,472.8654,473.0134,4976.0
2024-01-31 10:00:00,479.87,480.88,479.3,480.34,3671.0,473.2501,474.2461,472.6879,473.7136,3671.0
2024-01-31 10:30:00,480.79,480.79,478.84,479.16,1099.0,474.1574,474.1574,472.2343,472.5499,1099.0
2024-01-31 11:00:00,479.31,479.65,479.18,479.65,1600.0,472.6978,473.0331,472.5696,473.0331,1600.0
2024-01-31 11:30:00,479.68,481.2,479.68,480.74,2400.0,473.0627,474.5617,473.0627,474.1081,2400.0
2024-01-31 12:00:00,480.81,481.42,480.81,481.42,630.0,474.1771,474.7787,474.1771,474.7787,630.0
2024-01-31 12:30:00,481.4,481.77,481.28,481.77,4386.0,474.759,475.1239,474.6406,475.1239,4386.0
2024-01-31 13:00:00,481.78,482.51,481.77,482.38,797.0,475.1337,475.8536,475.1239,475.7254,797.0
2024-01-31 13:30:00,482.03,482.03,480.59,480.6,1716.0,475.3803,475.3803,473.9601,473.97,1716.0
2024-01-31 14:00:00,479.88,480.2,479.06,479.2,2035.0,473.2599,473.5755,472.4512,472.5893,2035.0
2024-01-31 14:30:00,479.21,480.31,478.22,478.82,1856.0,472.5992,473.684,471.6228,472.2145,1856.0
2024-01-31 15:00:00,477.96,477.96,475.25,477.27,2108.0,471.3664,471.3664,468.6938,470.6859,2108.0
2024-01-31 15:30:00,476.77,477.25,474.59,475.92,19875.0,470.1928,470.6662,468.0429,469.3546,19875.0
2024-02-01 09:30:00,476.02,478.98,476.02,478.96,8615.0,469.4532,472.3723,469.4532,472.3526,8615.0
2024-02-01 10:00:00,478.0,478.76,476.31,478.05,4348.0,471.4059,472.1554,469.7392,471.4552,4348.0
2024-02-01 10:30:00,478.11,478.56,474.76,474.8,3834.0,471.5143,471.9581,468.2106,468.25,3834.0
2024-02-01 11:00:00,474.65,475.11,474.26,474.36,1507.0,468.1021,468.5557,467.7175,467.8161,1507.0
2024-02-01 11:30:00,475.11,476.15,475.11,475.96,2168.0,468.5557,469.5814,468.5557,469.394,2168.0
2024-02-01 12:00:00,476.7,476.88,476.45,476.88,838.0,470.1238,470.3013,469.8772,470.3013,838.0
2024-02-01 12:30:00,477.59,479.83,477.59,478.46,7660.0,471.0015,473.2106,471.0015,471.8595,7660.0
2024-02-01 13:00:00,478.95,478.95,477.77,477.97,8374.0,472.3428,472.3428,471.179,471.3763,8374.0
2024-02-01 13:30:00,478.34,479.93,478.34,479.58,1800.0,471.7412,473.3092,471.7412,472.9641,1800.0
2024-02-01 14:00:00,479.69,480.5,479.41,480.47,1753.0,473.0725,473.8714,472.7964,473.8418,1753.0
2024-02-01 14:30:00,480.56,482.12,480.3,481.64,5414.0,473.9305,475.469,473.6741,474.9956,5414.0
2024-02-01 15:00:00,481.88,482.64,481.62,482.09,1675.0,475.2323,475.9818,474.9759,475.4394,1675.0
2024-02-01 15:30:00,482.02,484.57,482.02,483.99,13713.0,475.3704,477.8852,475.3704,477.3132,13713.0
2024-02-02 09:30:00,480.19,483.97,480.19,483.08,12565.0,473.5656,477.2935,473.5656,476.4158,12565.0
2024-02-02 10:00:00,482.34,482.34,479.44,481.48,6633.0,475.686,475.686,472.826,474.8379,6633.0
2024-02-02 10:30:00,481.56,483.09,481.03,482.97,2931.0,474.9167,476.4256,474.3941,476.3073,2931.0
2024-02-02 11:00:00,482.58,484.26,482.58,484.1,10804.0,475.9227,477.5795,475.9227,477.4217,10804.0
2024-02-02 11:30:00,484.36,485.51,483.83,484.07,5691.0,477.6781,478.8123,477.1554,477.3921,5691.0
2024-02-02 12:00:00,484.16,484.35,483.47,483.87,2832.0,477.4809,477.6683,476.8004,477.1949,2832.0
2024-02-02 12:30:00,483.85,484.73,483.82,484.2,8786.0,477.1752,478.043,477.1456,477.5203,8786.0
2024-02-02 13:00:00,484.4,485.23,484.17,485.0,2226.0,477.7176,478.5361,477.4907,478.3093,2226.0
2024-02-02 13:30:00,484.78,486.0,484.57,485.97,3840.0,478.0923,479.2955,477.8852,479.2659,3840.0
2024-02-02 14:00:00,487.01,487.01,486.21,486.4,2420.0,480.2916,480.2916,479.5026,479.69,2420.0
2024-02-02 14:30:00,486.77,487.7,486.19,486.61,5229.0,480.0549,480.972,479.4829,479.8971,5229.0
2024-02-02 15:00:00,486.84,487.71,486.84,487.71,2462.0,480.1239,480.9819,480.1239,480.9819,2462.0
2024-02-02 15:30:00,487.73,487.79,486.62,486.72,18518.0,481.0016,481.0608,479.9069,480.0056,18518.0
2024-02-05 09:30:00,484.21,485.91,479.39,479.4,4775.0,477.5302,479.2067,472.7767,472.7865,4775.0
2024-02-05 10:00:00,479.4,479.4,476.26,478.88,5978.0,472.7865,472.7865,469.6899,472.2737,5978.0
2024-02-05 10:30:00,478.96,479.67,478.3,478.99,5891.0,472.3526,473.0528,471.7017,472.3822,5891.0
2024-02-05 11:00:00,479.46,479.51,478.5,478.81,4509.0,472.8457,472.895,471.899,472.2047,4509.0
2024-02-05 11:30:00,478.83,478.83,476.43,476.99,4574.0,472.2244,472.2244,469.8575,470.4098,4574.0
2024-02-05 12:00:00,476.84,477.67,476.3,477.26,3875.0,470.2619,471.0804,469.7293,470.6761,3875.0
2024-02-05 12:30:00,477.59,478.46,476.83,478.19,3200.0,471.0015,471.8595,470.252,471.5932,3200.0
2024-02-05 13:00:00,478.08,479.35,477.05,478.49,3024.0,471.4848,472.7372,470.469,471.8891,3024.0
2024-02-05 13:30:00,478.71,479.71,478.71,478.73,7806.0,472.1061,473.0923,472.1061,472.1258,7806.0
2024-02-05 14:00:00,478.73,479.98,478.73,479.5,2811.0,472.1258,473.3585,472.1258,472.8852,2811.0
2024-02-05 14:30:00,479.5,480.88,478.94,478.94,7749.0,472.8852,474.2461,472.3329,472.3329,7749.0
2024-02-05 15:00:00,479.0,479.0,477.79,478.64,6083.0,472.3921,472.3921,471.1988,472.037,6083.0
2024-02-05 15:30:00,478.48,478.71,477.32,477.55,17440.0,471.8792,472.1061,470.7352,470.9621,17440.0
2024-02-06 09:30:00,477.78,480.3,477.78,478.5,1882.0,471.1889,473.6741,471.1889,471.899,1882.0
2024-02-06 10:00:00,478.5,478.51,477.04,477.09,2890.0,471.899,471.9088,470.4591,470.5084,2890.0
2024-02-06 10:30:00,477.04,477.7,476.58,477.42,2326.0,470.4591,471.11,470.0054,470.8339,2326.0
2024-02-06 11:00:00,477.35,477.35,476.49,476.79,1700.0,470.7648,470.7648,469.9167,470.2126,1700.0
2024-02-06 11:30:00,476.87,476.87,475.4,476.17,3337.0,470.2914,470.2914,468.8417,469.6011,3337.0
2024-02-06 12:00:00,476.05,477.4,476.05,477.32,2768.0,469.4828,470.8141,469.4828,470.7352,2768.0
2024-02-06 12:30:00,477.66,478.14,477.43,478.14,2825.0,471.0706,471.5439,470.8437,471.5439,2825.0
2024-02-06 13:00:00,478.15,478.93,478.14,478.47,2686.0,471.5538,472.323,471.5439,471.8694,2686.0
2024-02-06 13:30:00,478.39,478.88,477.33,478.0,5891.0,471.7905,472.2737,470.7451,471.4059,5891.0
2024-02-06 14:00:00,477.37,477.37,475.0,475.0,7031.0,470.7846,470.7846,468.4472,468.4472,7031.0
2024-02-06 14:30:00,475.35,476.04,474.81,475.65,3299.0,468.7924,469.4729,468.2599,469.0883,3299.0
2024-02-06 15:00:00,475.94,476.91,475.93,475.97,4978.0,469.3743,470.3309,469.3644,469.4039,4978.0
2024-02-06 15:30:00,476.2,477.63,475.79,477.22,20540.0,469.6307,471.041,469.2263,470.6366,20540.0
2024-02-07 09:30:00,480.0,480.0,477.48,479.29,3121.0,473.3783,473.3783,470.893,472.6781,3121.0
2024-02-07 10:00:00,479.24,483.19,479.0,482.87,7589.0,472.6288,476.5243,472.3921,476.2087,7589.0
2024-02-07 10:30:00,482.17,483.79,481.61,482.89,4742.0,475.5183,477.116,474.9661,476.2284,4742.0
2024-02-07 11:00:00,482.25,482.26,480.15,480.15,2368.0,475.5972,475.6071,473.5262,473.5262,2368.0
2024-02-07 11:30:00,480.0,481.6,479.73,480.66,2143.0,473.3783,474.9562,473.112,474.0292,2143.0
2024-02-07 12:00:00,480.47,481.56,480.47,480.58,1902.0,473.8418,474.9167,473.8418,473.9503,1902.0
2024-02-07 12:30:00,480.64,481.4,480.1,481.4,1871.0,474.0094,474.759,473.4769,474.759,1871.0
2024-02-07 13:00:00,481.02,482.54,480.99,481.95,2074.0,474.3842,475.8832,474.3546,475.3014,2074.0
2024-02-07 13:30:00,482.0,482.92,481.95,482.92,1878.0,475.3507,476.258,475.3014,476.258,1878.0
2024-02-07 14:00:00,482.89,483.84,482.78,483.0,2245.0,476.2284,477.1653,476.1199,476.3369,2245.0
2024-02-07 14:30:00,483.36,483.61,482.88,483.31,2500.0,476.6919,476.9385,476.2185,476.6426,2500.0
2024-02-07 15:00:00,483.56,483.91,482.48,482.48,2657.0,476.8892,477.2343,475.8241,475.8241,2657.0
2024-02-07 15:30:00,482.35,483.32,481.62,482.83,12682.0,475.6959,476.6525,474.9759,476.1692,12682.0
2024-02-08 09:30:00,482.26,482.26,479.53,480.3,7076.0,475.6071,475.6071,472.9148,473.6741,7076.0
2024-02-08 10:00:00,480.0,480.11,473.74,473.81,8050.0,473.3783,473.4868,467.2046,467.2737,8050.0
2024-02-08 10:30:00,473.68,474.91,468.14,474.91,10204.0,467.1455,468.3585,461.6819,468.3585,10204.0
2024-02-08 11:00:00,474.97,476.11,472.85,473.32,4037.0,468.4177,469.5419,466.3269,466.7904,4037.0
2024-02-08 11:30:00,473.6,473.6,471.01,473.28,5351.0,467.0666,467.0666,464.5123,466.751,5351.0
2024-02-08 12:00:00,472.77,473.09,472.22,473.09,1501.0,466.248,466.5636,465.7056,466.5636,1501.0
2024-02-08 12:30:00,473.11,473.11,471.62,471.62,2565.0,466.5833,466.5833,465.1139,465.1139,2565.0
2024-02-08 13:00:00,471.81,472.45,471.15,471.17,2270.0,465.3013,465.9324,464.6504,464.6701,2270.0
2024-02-08 13:30:00,471.35,474.12,471.35,474.12,4755.0,464.8476,467.5794,464.8476,467.5794,4755.0
2024-02-08 14:00:00,473.76,473.76,472.28,472.29,1302.0,467.2244,467.2244,465.7648,465.7746,1302.0
2024-02-08 14:30:00,472.12,472.35,470.64,471.25,4474.0,465.607,465.8338,464.1474,464.749,4474.0
2024-02-08 15:00:00,471.19,471.43,470.79,470.97,3852.0,464.6898,464.9265,464.2953,464.4728,3852.0
2024-02-08 15:30:00,470.81,471.25,469.44,470.25,19872.0,464.315,464.749,462.9639,463.7628,19872.0
2024-02-09 09:30:00,469.97,472.67,469.97,472.02,2799.0,463.4866,466.1494,463.4866,465.5084,2799.0
2024-02-09 10:00:00,471.93,472.76,471.32,471.32,6008.0,465.4196,466.2381,464.818,464.818,6008.0
2024-02-09 10:30:00,471.11,472.05,470.68,472.05,2431.0,464.6109,465.5379,464.1868,465.5379,2431.0
2024-02-09 11:00:00,472.6,473.48,472.46,473.03,1883.0,466.0804,466.9482,465.9423,466.5044,1883.0
2024-02-09 11:30:00,473.4,473.4,472.64,472.85,1491.0,466.8693,466.8693,466.1198,466.3269,1491.0
2024-02-09 12:00:00,472.91,475.27,472.67,475.27,2401.0,466.3861,468.7135,466.1494,468.7135,2401.0
2024-02-09 12:30:00,475.21,475.6,474.76,475.06,3112.0,468.6543,469.039,468.2106,468.5064,3112.0
2024-02-09 13:00:00,475.51,475.57,475.11,475.28,2926.0,468.9502,469.0094,468.5557,468.7234,2926.0
2024-02-09 13:30:00,475.37,475.38,474.22,474.59,3585.0,468.8121,468.822,467.678,468.0429,3585.0
2024-02-09 14:00:00,474.66,477.17,474.66,476.59,4711.0,468.1119,470.5873,468.1119,470.0153,4711.0
2024-02-09 14:30:00,476.49,477.01,475.57,475.77,5624.0,469.9167,470.4295,469.0094,469.2066,5624.0
2024-02-09 15:00:00,475.75,476.21,475.44,475.7,6682.0,469.1869,469.6406,468.8812,469.1376,6682.0
2024-02-09 15:30:00,475.65,477.65,475.53,477.2,24424.0,469.0883,471.0607,468.9699,470.6169,24424.0
2024-02-12 09:30:00,477.24,477.74,473.48,473.48,3961.0,470.6563,471.1494,466.9482,466.9482,3961.0
2024-02-12 10:00:00,473.51,473.69,471.57,471.57,4030.0,466.9778,467.1553,465.0646,465.0646,4030.0
2024-02-12 10:30:00,471.98,472.36,468.88,472.25,4407.0,465.4689,465.8437,462.4117,465.7352,4407.0
2024-02-12 11:00:00,472.25,472.56,471.94,472.46,1713.0,465.7352,466.0409,465.4295,465.9423,1713.0
2024-02-12 11:30:00,472.67,473.81,472.47,473.06,1860.0,466.1494,467.2737,465.9521,466.534,1860.0
2024-02-12 12:00:00,473.08,473.86,471.66,472.29,2051.0,466.5537,467.323,465.1533,465.7746,2051.0
2024-02-12 12:30:00,472.0,474.35,471.94,473.74,5020.0,465.4886,467.8062,465.4295,467.2046,5020.0
2024-02-12 13:00:00,473.47,474.46,473.46,473.6,3470.0,466.9384,467.9147,466.9285,467.0666,3470.0
2024-02-12 13:30:00,473.69,474.84,473.65,474.74,4283.0,467.1553,468.2895,467.1159,468.1908,4283.0
2024-02-12 14:00:00,474.77,475.26,473.96,474.02,3816.0,468.2204,468.7037,467.4216,467.4808,3816.0
2024-02-12 14:30:00,473.61,474.09,472.65,472.98,7793.0,467.0764,467.5498,466.1297,466.4551,7793.0
2024-02-12 15:00:00,472.92,474.61,472.6,474.43,5038.0,466.3959,468.0626,466.0804,467.8851,5038.0
2024-02-12 15:30:00,474.39,474.39,470.84,471.24,32517.0,467.8457,467.8457,464.3446,464.7391,32517.0
2024-02-13 09:30:00,465.91,466.76,464.19,464.19,5925.0,459.4826,460.3209,457.7864,457.7864,5925.0
2024-02-13 10:00:00,463.86,463.87,460.2,460.79,15532.0,457.4609,457.4708,453.8514,454.4333,15532.0
2024-02-13 10:30:00,460.46,462.21,458.75,458.75,7235.0,454.1078,455.8337,452.4214,452.4214,7235.0
2024-02-13 11:00:00,458.66,463.77,458.65,463.56,3233.0,452.3327,457.3722,452.3228,457.1651,3233.0
2024-02-13 11:30:00,463.77,465.13,463.76,464.49,5372.0,457.3722,458.7134,457.3623,458.0822,5372.0
2024-02-13 12:00:00,464.21,464.97,463.64,464.31,4738.0,457.8061,458.5556,457.244,457.9047,4738.0
2024-02-13 12:30:00,464.27,464.71,463.76,463.77,1025.0,457.8653,458.2992,457.3623,457.3722,1025.0
2024-02-13 13:00:00,463.75,465.43,462.57,465.0,18731.0,457.3524,459.0093,456.1887,458.5852,18731.0
2024-02-13 13:30:00,464.96,465.91,464.11,465.67,5369.0,458.5458,459.4826,457.7075,459.246,5369.0
2024-02-13 14:00:00,466.16,466.16,462.79,463.08,3977.0,459.7292,459.7292,456.4057,456.6917,3977.0
2024-02-13 14:30:00,462.7,463.15,460.88,461.03,2343.0,456.3169,456.7607,454.522,454.67,2343.0
2024-02-13 15:00:00,460.9,461.17,459.88,460.94,5300.0,454.5418,454.808,453.5358,454.5812,5300.0
2024-02-13 15:30:00,461.03,463.98,460.93,463.33,28707.0,454.67,457.5793,454.5713,456.9382,28707.0
2024-02-14 09:30:00,465.23,468.02,463.79,466.6,3332.0,458.812,461.5635,457.3919,460.1631,3332.0
2024-02-14 10:00:00,465.63,465.63,464.63,464.91,1221.0,459.2065,459.2065,458.2203,458.4964,1221.0
2024-02-14 10:30:00,465.35,465.64,462.36,462.36,6118.0,458.9304,459.2164,455.9816,455.9816,6118.0
2024-02-14 11:00:00,461.44,462.47,461.11,461.6,1125.0,455.0743,456.0901,454.7489,455.2321,1125.0
2024-02-14 11:30:00,461.63,461.64,459.7,459.7,1506.0,455.2617,455.2716,453.3583,453.3583,1506.0
2024-02-14 12:00:00,459.09,459.55,457.95,458.64,4733.0,452.7567,453.2104,451.6325,452.3129,4733.0
2024-02-14 12:30:00,458.75,458.75,457.62,457.8,1046.0,452.4214,452.4214,451.307,451.4845,1046.0
2024-02-14 13:00:00,457.23,457.89,456.93,457.2,5602.0,450.9224,451.5733,450.6265,450.8928,5602.0
2024-02-14 13:30:00,457.6,459.5,457.6,459.15,4324.0,451.2873,453.1611,451.2873,452.8159,4324.0
2024-02-14 14:00:00,458.72,459.05,457.8,458.87,6237.0,452.3918,452.7173,451.4845,452.5398,6237.0
2024-02-14 14:30:00,458.79,459.09,457.85,458.65,4852.0,452.4609,452.7567,451.5338,452.3228,4852.0
2024-02-14 15:00:00,459.06,461.3,458.68,460.84,4720.0,452.7271,454.9362,452.3524,454.4826,4720.0
2024-02-14 15:30:00,461.02,462.18,459.7,461.83,24015.0,454.6601,455.8041,453.3583,455.4589,24015.0
2024-02-15 09:30:00,464.43,466.72,464.32,465.25,2429.0,458.0231,460.2815,457.9146,458.8317,2429.0
2024-02-15 10:00:00,465.26,465.33,462.56,463.19,3095.0,458.8416,458.9106,456.1789,456.8002,3095.0
2024-02-15 10:30:00,462.25,462.64,461.25,462.51,4025.0,455.8731,456.2578,454.8869,456.1295,4025.0
2024-02-15 11:00:00,461.9,461.9,460.24,460.65,3880.0,455.528,455.528,453.8909,454.2952,3880.0
2024-02-15 11:30:00,460.65,461.16,460.14,461.16,2423.0,454.2952,454.7982,453.7922,454.7982,2423.0
2024-02-15 12:00:00,460.95,461.45,460.2,460.3,5580.0,454.5911,455.0842,453.8514,453.95,5580.0
2024-02-15 12:30:00,460.47,461.99,460.13,461.3,25110.0,454.1177,455.6167,453.7824,454.9362,25110.0
2024-02-15 13:00:00,461.79,462.1,460.84,461.78,6483.0,455.4195,455.7252,454.4826,455.4096,6483.0
2024-02-15 13:30:00,461.93,462.11,460.72,461.96,2804.0,455.5575,455.7351,454.3642,455.5871,2804.0
2024-02-15 14:00:00,461.74,463.17,461.73,462.87,2326.0,455.3702,456.7804,455.3603,456.4846,2326.0
2024-02-15 14:30:00,462.9,463.26,462.76,463.15,2421.0,456.5142,456.8692,456.3761,456.7607,2421.0
2024-02-15 15:00:00,462.98,462.98,461.82,462.75,5767.0,456.5931,456.5931,455.4491,456.3662,5767.0
2024-02-15 15:30:00,462.63,464.35,461.81,463.82,22130.0,456.2479,457.9442,455.4392,457.4215,22130.0
2024-02-16 09:30:00,463.56,465.67,461.58,462.21,6758.0,457.1651,459.246,455.2124,455.8337,6758.0
2024-02-16 10:00:00,462.03,462.81,461.05,461.86,4067.0,455.6562,456.4254,454.6897,455.4885,4067.0
2024-02-16 10:30:00,462.2,464.63,462.19,464.2,1266.0,455.8238,458.2203,455.814,457.7962,1266.0
2024-02-16 11:00:00,463.49,463.77,462.37,462.82,1505.0,457.096,457.3722,455.9915,456.4353,1505.0
2024-02-16 11:30:00,463.56,463.87,463.34,463.87,767.0,457.1651,457.4708,456.9481,457.4708,767.0
2024-02-16 12:00:00,464.49,464.9,463.78,464.8,1662.0,458.0822,458.4866,457.382,458.388,1662.0
2024-02-16 12:30:00,464.69,464.69,463.64,463.64,2430.0,458.2795,458.2795,457.244,457.244,2430.0
2024-02-16 13:00:00,463.61,464.67,463.52,464.08,1500.0,457.2144,458.2598,457.1256,457.6779,1500.0
2024-02-16 13:30:00,463.98,464.19,462.98,463.34,1254.0,457.5793,457.7864,456.5931,456.9481,1254.0
2024-02-16 14:00:00,463.13,463.13,460.15,460.18,6506.0,456.741,456.741,453.8021,453.8317,6506.0
2024-02-16 14:30:00,460.15,460.67,458.45,458.99,5596.0,453.8021,454.3149,452.1256,452.6581,5596.0
2024-02-16 15:00:00,458.62,459.66,457.73,458.21,9984.0,452.2932,453.3189,451.4155,451.8889,9984.0
2024-02-16 15:30:00,458.2,458.55,456.33,458.47,34392.0,451.879,452.2242,450.0348,452.1453,34392.0
2024-02-20 09:30:00,457.37,458.12,453.69,454.68,9037.0,451.0605,451.8001,447.4312,448.4076,9037.0
2024-02-20 10:00:00,453.25,454.8,451.81,454.8,3886.0,446.9973,448.5259,445.5772,448.5259,3886.0
2024-02-20 10:30:00,455.04,455.91,454.54,455.91,1296.0,448.7626,449.6206,448.2695,449.6206,1296.0
2024-02-20 11:00:00,455.27,455.29,454.15,454.29,3129.0,448.9894,449.0092,447.8849,448.0229,3129.0
2024-02-20 11:30:00,454.62,455.28,453.2,453.74,3577.0,448.3484,448.9993,446.948,447.4805,3577.0
2024-02-20 12:00:00,453.2,455.6,453.2,455.6,2065.0,446.948,449.3149,446.948,449.3149,2065.0
2024-02-20 12:30:00,456.04,456.67,455.77,456.61,4083.0,449.7488,450.3701,449.4825,450.3109,4083.0
2024-02-20 13:00:00,456.72,456.89,455.9,456.07,3696.0,450.4194,450.5871,449.6107,449.7784,3696.0
2024-02-20 13:30:00,456.11,456.59,455.85,456.58,1525.0,449.8178,450.2912,449.5614,450.2814,1525.0
2024-02-20 14:00:00,456.23,457.64,456.23,457.38,1628.0,449.9362,451.3267,449.9362,451.0703,1628.0
2024-02-20 14:30:00,457.37,458.43,457.27,458.35,1677.0,451.0605,452.1058,450.9618,452.0269,1677.0
2024-02-20 15:00:00,458.11,458.11,457.11,457.54,2907.0,451.7902,451.7902,450.804,451.2281,2907.0
2024-02-20 15:30:00,457.36,457.81,456.29,457.5,15724.0,451.0506,451.4944,449.9954,451.1887,15724.0
2024-02-21 09:30:00,457.24,457.24,453.96,454.6,3040.0,450.9322,450.9322,447.6975,448.3287,3040.0
2024-02-21 10:00:00,454.65,454.75,452.59,454.46,2863.0,448.378,448.4766,446.3464,448.1906,2863.0
2024-02-21 10:30:00,454.11,454.38,453.51,454.26,3661.0,447.8454,448.1117,447.2537,447.9934,3661.0
2024-02-21 11:00:00,455.39,455.39,454.67,454.7,1862.0,449.1078,449.1078,448.3977,448.4273,1862.0
2024-02-21 11:30:00,454.37,454.49,453.53,453.53,1323.0,448.1018,448.2202,447.2734,447.2734,1323.0
2024-02-21 12:00:00,453.72,453.93,453.21,453.93,1418.0,447.4608,447.6679,446.9578,447.6679,1418.0
2024-02-21 12:30:00,453.68,454.23,453.4,453.99,1607.0,447.4214,447.9638,447.1452,447.7271,1607.0
2024-02-21 13:00:00,454.08,454.78,453.6,453.72,1596.0,447.8158,448.5062,447.3425,447.4608,1596.0
2024-02-21 13:30:00,453.63,453.81,452.68,452.68,1202.0,447.3721,447.5496,446.4352,446.4352,1202.0
2024-02-21 14:00:00,452.61,453.44,452.2,452.28,1620.0,446.3661,447.1847,445.9618,446.0407,1620.0
2024-02-21 14:30:00,452.4,453.46,451.93,452.82,3936.0,446.159,447.2044,445.6955,446.5732,3936.0
2024-02-21 15:00:00,453.13,453.2,451.72,452.03,3991.0,446.8789,446.948,445.4884,445.7941,3991.0
2024-02-21 15:30:00,452.22,454.19,452.05,453.13,35145.0,445.9815,447.9243,445.8138,446.8789,35145.0
2024-02-22 09:30:00,457.18,460.79,456.5,457.86,3986.0,450.8731,454.4333,450.2025,451.5437,3986.0
2024-02-22 10:00:00,456.57,458.07,455.02,456.21,6693.0,450.2715,451.7508,448.7429,449.9165,6693.0
2024-02-22 10:30:00,455.96,456.03,454.65,456.03,2501.0,449.6699,449.7389,448.378,449.7389,2501.0
2024-02-22 11:00:00,456.36,457.17,456.35,456.36,3532.0,450.0644,450.8632,450.0545,450.0644,3532.0
2024-02-22 11:30:00,456.86,457.21,456.59,456.92,1077.0,450.5575,450.9027,450.2912,450.6167,1077.0
2024-02-22 12:00:00,456.92,457.51,456.7,456.78,1077.0,450.6167,451.1985,450.3997,450.4786,1077.0
2024-02-22 12:30:00,457.16,457.6,456.65,457.6,1900.0,450.8534,451.2873,450.3504,451.2873,1900.0
2024-02-22 13:00:00,457.57,457.58,456.74,457.34,2077.0,451.2577,451.2676,450.4391,451.0309,2077.0
2024-02-22 13:30:00,457.17,457.57,456.95,457.57,1944.0,450.8632,451.2577,450.6463,451.2577,1944.0
2024-02-22 14:00:00,457.38,458.83,457.1,458.83,1423.0,451.0703,452.5003,450.7942,452.5003,1423.0
2024-02-22 14:30:00,458.54,458.54,456.91,456.91,3266.0,452.2143,452.2143,450.6068,450.6068,3266.0
2024-02-22 15:00:00,457.06,458.06,456.7,458.06,2738.0,450.7547,451.7409,450.3997,451.7409,2738.0
2024-02-22 15:30:00,457.84,460.01,457.69,459.11,24989.0,451.524,453.664,451.376,452.7765,24989.0
2024-02-23 09:30:00,460.18,462.84,460.18,460.3,2877.0,453.8317,456.455,453.8317,453.95,2877.0
2024-02-23 10:00:00,460.52,461.96,460.47,461.76,1317.0,454.167,455.5871,454.1177,455.3899,1317.0
2024-02-23 10:30:00,461.4,461.67,460.85,461.41,1969.0,455.0349,455.3011,454.4924,455.0447,1969.0
2024-02-23 11:00:00,461.24,461.34,460.13,461.14,1890.0,454.8771,454.9757,453.7824,454.7784,1890.0
2024-02-23 11:30:00,461.22,461.22,460.34,460.95,2671.0,454.8573,454.8573,453.9895,454.5911,2671.0
2024-02-23 12:00:00,461.73,461.73,460.98,461.45,2717.0,455.3603,455.3603,454.6207,455.0842,2717.0
2024-02-23 12:30:00,461.26,461.56,460.64,460.95,1854.0,454.8968,455.1927,454.2853,454.5911,1854.0
2024-02-23 13:00:00,461.11,461.35,460.87,461.35,1322.0,454.7489,454.9856,454.5122,454.9856,1322.0
2024-02-23 13:30:00,461.95,461.95,460.77,461.18,1100.0,455.5773,455.5773,454.4136,454.8179,1100.0
2024-02-23 14:00:00,460.76,460.76,460.02,460.09,1740.0,454.4037,454.4037,453.6739,453.7429,1740.0
2024-02-23 14:30:00,460.11,462.05,460.11,462.05,5133.0,453.7627,455.6759,453.7627,455.6759,5133.0
2024-02-23 15:00:00,462.15,463.69,462.15,463.69,2826.0,455.7745,457.2933,455.7745,457.2933,2826.0
2024-02-23 15:30:00,463.24,464.26,462.97,463.76,8480.0,456.8495,457.8554,456.5832,457.3623,8480.0
2024-02-26 09:30:00,462.99,465.03,462.99,464.68,5341.0,456.6029,458.6148,456.6029,458.2696,5341.0
2024-02-26 10:00:00,464.31,464.31,462.68,462.68,1329.0,457.9047,457.9047,456.2972,456.2972,1329.0
2024-02-26 10:30:00,462.82,462.82,461.47,461.47,1315.0,456.4353,456.4353,455.1039,455.1039,1315.0
2024-02-26 11:00:00,461.82,462.98,461.79,462.98,2336.0,455.4491,456.5931,455.4195,456.5931,2336.0
2024-02-26 11:30:00,462.81,463.61,462.8,463.61,1919.0,456.4254,457.2144,456.4155,457.2144,1919.0
2024-02-26 12:00:00,463.49,464.51,463.44,463.45,3174.0,457.096,458.102,457.0467,457.0566,3174.0
2024-02-26 12:30:00,463.4,463.55,462.73,462.73,1001.0,457.0073,457.1552,456.3465,456.3465,1001.0
2024-02-26 13:00:00,462.78,463.12,462.44,462.45,1002.0,456.3958,456.7311,456.0605,456.0704,1002.0
2024-02-26 13:30:00,462.28,462.28,461.1,461.11,1200.0,455.9027,455.9027,454.739,454.7489,1200.0
2024-02-26 14:00:00,461.11,461.27,460.39,461.27,1200.0,454.7489,454.9067,454.0388,454.9067,1200.0
2024-02-26 14:30:00,461.35,461.75,461.03,461.75,1371.0,454.9856,455.38,454.67,455.38,1371.0
2024-02-26 15:00:00,461.78,462.3,461.59,461.66,3607.0,455.4096,455.9224,455.2222,455.2913,3607.0
2024-02-26 15:30:00,461.66,461.86,458.8,459.2,15427.0,455.2913,455.4885,452.4707,452.8652,15427.0
2024-02-27 09:30:00,459.0,460.24,458.03,458.7,2223.0,452.668,453.8909,451.7114,452.3721,2223.0
2024-02-27 10:00:00,459.45,459.45,457.28,458.7,3121.0,453.1118,453.1118,450.9717,452.3721,3121.0
2024-02-27 10:30:00,459.0,459.01,456.85,457.81,1802.0,452.668,452.6778,450.5476,451.4944,1802.0
2024-02-27 11:00:00,457.5,458.94,457.42,458.7,2497.0,451.1887,452.6088,451.1098,452.3721,2497.0
2024-02-27 11:30:00,459.21,460.1,458.81,459.83,900.0,452.8751,453.7528,452.4806,453.4865,900.0
2024-02-27 12:00:00,460.07,460.07,459.22,459.62,1027.0,453.7232,453.7232,452.8849,453.2794,1027.0
2024-02-27 12:30:00,459.59,460.24,459.59,459.85,1005.0,453.2498,453.8909,453.2498,453.5062,1005.0
2024-02-27 13:00:00,460.04,460.04,459.34,459.52,689.0,453.6936,453.6936,453.0033,453.1808,689.0
2024-02-27 13:30:00,459.51,459.9,459.29,459.3,2174.0,453.1709,453.5556,452.954,452.9638,2174.0
2024-02-27 14:00:00,459.31,459.42,458.01,458.54,3885.0,452.9737,453.0822,451.6916,452.2143,3885.0
2024-02-27 14:30:00,458.63,459.2,458.47,458.48,2025.0,452.3031,452.8652,452.1453,452.1551,2025.0
2024-02-27 15:00:00,458.58,459.19,458.5,458.97,5719.0,452.2538,452.8553,452.1749,452.6384,5719.0
2024-02-27 15:30:00,458.97,461.84,458.8,461.52,20238.0,452.6384,455.4688,452.4707,455.1532,20238.0
2024-02-28 09:30:00,460.2,462.78,460.2,460.93,4351.0,454.8059,457.3556,454.8059,455.5273,4351.0
2024-02-28 10:00:00,461.27,463.38,460.61,463.36,8792.0,455.8633,457.9486,455.2111,457.9288,8792.0
2024-02-28 10:30:00,463.37,466.15,463.02,466.0,3893.0,457.9387,460.6861,457.5928,460.5379,3893.0
2024-02-28 11:00:00,465.97,466.46,465.22,465.94,4918.0,460.5083,460.9925,459.767,460.4786,4918.0
2024-02-28 11:30:00,466.16,466.16,464.76,464.94,5511.0,460.696,460.696,459.3124,459.4903,5511.0
2024-02-28 12:00:00,464.69,465.3,463.5,463.5,3998.0,459.2433,459.8461,458.0672,458.0672,3998.0
2024-02-28 12:30:00,463.84,465.33,463.55,464.56,3340.0,458.4032,459.8758,458.1166,459.1148,3340.0
2024-02-28 13:00:00,464.58,465.19,464.21,465.18,4806.0,459.1345,459.7374,458.7689,459.7275,4806.0
2024-02-28 13:30:00,464.99,465.54,464.77,465.38,8604.0,459.5397,460.0833,459.3223,459.9252,8604.0
2024-02-28 14:00:00,465.09,465.09,463.88,464.5,4560.0,459.6386,459.6386,458.4428,459.0555,4560.0
2024-02-28 14:30:00,464.55,464.7,463.74,464.68,3200.0,459.1049,459.2531,458.3044,459.2334,3200.0
2024-02-28 15:00:00,464.78,465.42,464.07,465.42,5458.0,459.3322,459.9647,458.6305,459.9647,5458.0
2024-02-28 15:30:00,465.47,466.04,464.63,465.99,25740.0,460.0141,460.5774,459.184,460.528,25740.0
2024-02-29 09:30:00,466.82,468.0,463.41,464.51,13616.0,461.3483,462.5145,457.9783,459.0654,13616.0
2024-02-29 10:00:00,463.5,463.72,460.05,462.38,6653.0,458.0672,458.2846,454.6576,456.9603,6653.0
2024-02-29 10:30:00,462.07,463.28,461.3,462.83,3765.0,456.654,457.8498,455.893,457.4051,3765.0
2024-02-29 11:00:00,463.07,464.43,462.77,462.77,6486.0,457.6422,458.9863,457.3458,457.3458,6486.0
2024-02-29 11:30:00,462.86,463.44,461.82,462.26,5239.0,457.4347,458.0079,456.4069,456.8417,5239.0
2024-02-29 12:00:00,462.19,463.0,461.85,462.8,1728.0,456.7726,457.5731,456.4365,457.3754,1728.0
2024-02-29 12:30:00,462.89,464.47,462.89,463.65,4096.0,457.4644,459.0258,457.4644,458.2154,4096.0
2024-02-29 13:00:00,463.88,464.23,462.92,463.33,3101.0,458.4428,458.7887,457.494,457.8992,3101.0
2024-02-29 13:30:00,463.44,463.71,463.32,463.59,2760.0,458.0079,458.2747,457.8893,458.1562,2760.0
2024-02-29 14:00:00,463.63,463.92,463.25,463.39,5251.0,458.1957,458.4823,457.8201,457.9585,5251.0
2024-02-29 14:30:00,463.48,463.48,462.32,462.62,2033.0,458.0474,458.0474,456.901,457.1975,2033.0
2024-02-29 15:00:00,463.36,463.72,462.8,463.08,4227.0,457.9288,458.2846,457.3754,457.6521,4227.0
2024-02-29 15:30:00,462.91,463.92,462.04,462.27,25157.0,457.4841,458.4823,456.6243,456.8516,25157.0
2024-03-01 09:30:00,461.55,461.55,458.48,459.21,9026.0,456.1401,456.1401,453.106,453.8275,9026.0
2024-03-01 10:00:00,459.09,459.31,457.04,458.25,8625.0,453.7089,453.9263,451.6829,452.8787,8625.0
2024-03-01 10:30:00,458.94,458.98,457.33,458.41,6183.0,453.5607,453.6002,451.9695,453.0369,6183.0
2024-03-01 11:00:00,458.71,459.64,457.45,457.96,15849.0,453.3334,454.2525,452.0881,452.5921,15849.0
2024-03-01 11:30:00,458.07,459.97,457.87,459.09,8374.0,452.7009,454.5786,452.5032,453.7089,8374.0
2024-03-01 12:00:00,458.65,460.46,458.65,460.09,2645.0,453.2741,455.0628,453.2741,454.6972,2645.0
2024-03-01 12:30:00,460.41,461.5,460.05,460.99,2721.0,455.0134,456.0907,454.6576,455.5866,2721.0
2024-03-01 13:00:00,461.1,462.25,460.9,461.72,5350.0,455.6953,456.8319,455.4977,456.3081,5350.0
2024-03-01 13:30:00,461.7,461.7,460.67,460.67,3844.0,456.2883,456.2883,455.2704,455.2704,3844.0
2024-03-01 14:00:00,460.87,461.13,460.25,460.25,3982.0,455.468,455.725,454.8553,454.8553,3982.0
2024-03-01 14:30:00,460.5,461.7,460.47,461.33,5891.0,455.1024,456.2883,455.0727,455.9226,5891.0
2024-03-01 15:00:00,461.35,462.95,461.35,462.86,6294.0,455.9424,457.5237,455.9424,457.4347,6294.0
2024-03-01 15:30:00,462.6,462.6,461.31,461.32,26417.0,457.1778,457.1778,455.9029,455.9128,26417.0
2024-03-04 09:30:00,461.48,466.29,461.48,466.29,5358.0,456.0709,460.8245,456.0709,460.8245,5358.0
2024-03-04 10:00:00,465.88,466.85,465.38,465.91,3824.0,460.4193,461.3779,459.9252,460.449,3824.0
2024-03-04 10:30:00,466.15,466.15,464.89,465.73,1758.0,460.6861,460.6861,459.4409,460.2711,1758.0
2024-03-04 11:00:00,465.69,466.64,465.35,466.64,2612.0,460.2315,461.1704,459.8955,461.1704,2612.0
2024-03-04 11:30:00,466.89,468.25,466.8,467.42,4939.0,461.4175,462.7615,461.3285,461.9413,4939.0
2024-03-04 12:00:00,467.52,467.67,466.77,467.44,10610.0,462.0401,462.1883,461.2989,461.961,10610.0
2024-03-04 12:30:00,467.63,468.01,467.47,468.0,1798.0,462.1488,462.5243,461.9907,462.5145,1798.0
2024-03-04 13:00:00,468.04,468.13,467.17,467.33,2737.0,462.554,462.6429,461.6942,461.8523,2737.0
2024-03-04 13:30:00,467.43,467.84,466.93,467.84,1440.0,461.9511,462.3563,461.457,462.3563,1440.0
2024-03-04 14:00:00,467.81,468.12,466.71,466.72,3326.0,462.3267,462.6331,461.2396,461.2495,3326.0
2024-03-04 14:30:00,466.68,466.68,465.26,466.06,2336.0,461.2099,461.2099,459.8066,460.5972,2336.0
2024-03-04 15:00:00,465.91,466.03,465.22,466.01,4378.0,460.449,460.5676,459.767,460.5478,4378.0
2024-03-04 15:30:00,466.03,466.29,464.07,464.98,26029.0,460.5676,460.8245,458.6305,459.5299,26029.0
2024-03-05 09:30:00,462.67,466.32,461.89,464.49,10251.0,457.2469,460.8542,456.4761,459.0456,10251.0
2024-03-05 10:00:00,464.71,465.3,462.5,464.5,13146.0,459.263,459.8461,457.0789,459.0555,13146.0
2024-03-05 10:30:00,464.21,464.94,463.73,464.55,6842.0,458.7689,459.4903,458.2945,459.1049,6842.0
2024-03-05 11:00:00,465.26,465.43,464.16,465.43,6369.0,459.8066,459.9746,458.7195,459.9746,6369.0
2024-03-05 11:30:00,465.42,465.65,464.5,465.65,5986.0,459.9647,460.192,459.0555,460.192,5986.0
2024-03-05 12:00:00,465.6,465.6,464.6,465.55,5421.0,460.1426,460.1426,459.1543,460.0932,5421.0
2024-03-05 12:30:00,465.49,466.45,465.23,466.38,3297.0,460.0339,460.9826,459.7769,460.9135,3297.0
2024-03-05 13:00:00,466.36,466.36,465.32,465.96,5368.0,460.8937,460.8937,459.8659,460.4984,5368.0
2024-03-05 13:30:00,465.85,466.26,465.38,465.86,5403.0,460.3897,460.7949,459.9252,460.3995,5403.0
2024-03-05 14:00:00,465.97,466.78,465.4,465.82,7417.0,460.5083,461.3088,459.9449,460.36,7417.0
2024-03-05 14:30:00,465.69,465.69,463.94,464.36,17557.0,460.2315,460.2315,458.5021,458.9171,17557.0
2024-03-05 15:00:00,464.32,464.33,463.0,463.0,8018.0,458.8776,458.8875,457.5731,457.5731,8018.0
2024-03-05 15:30:00,463.12,465.22,462.42,464.33,24755.0,457.6917,459.767,456.9999,458.8875,24755.0
2024-03-06 09:30:00,464.32,465.01,462.1,462.48,9622.0,458.8776,459.5595,456.6836,457.0592,9622.0
2024-03-06 10:00:00,461.45,461.89,459.0,460.0,10493.0,456.0412,456.4761,453.62,454.6082,10493.0
2024-03-06 10:30:00,460.66,461.47,460.66,461.2,1900.0,455.2605,456.061,455.2605,455.7942,1900.0
2024-03-06 11:00:00,461.62,462.07,461.41,461.83,1303.0,456.2092,456.654,456.0017,456.4168,1303.0
2024-03-06 11:30:00,462.97,463.86,462.65,463.68,942.0,457.5434,458.423,457.2272,458.2451,942.0
2024-03-06 12:00:00,464.37,465.02,464.17,464.17,1890.0,458.927,459.5694,458.7294,458.7294,1890.0
2024-03-06 12:30:00,463.51,463.8,463.38,463.78,1326.0,458.0771,458.3637,457.9486,458.3439,1326.0
2024-03-06 13:00:00,463.9,463.9,463.6,463.66,300.0,458.4625,458.4625,458.166,458.2253,300.0
2024-03-06 13:30:00,463.97,464.18,462.26,463.63,8104.0,458.5317,458.7392,456.8417,458.1957,8104.0
2024-03-06 14:00:00,463.59,463.75,461.5,462.04,4850.0,458.1562,458.3143,456.0907,456.6243,4850.0
2024-03-06 14:30:00,462.55,462.61,461.46,461.68,3116.0,457.1283,457.1876,456.0511,456.2685,3116.0
2024-03-06 15:00:00,462.35,462.99,461.41,462.58,3121.0,456.9307,457.5632,456.0017,457.158,3121.0
2024-03-06 15:30:00,462.94,465.21,462.84,464.86,11363.0,457.5138,459.7572,457.4149,459.4113,11363.0
2024-03-07 09:30:00,467.69,469.93,466.09,466.09,3123.0,462.2081,464.4218,460.6268,460.6268,3123.0
2024-03-07 10:00:00,466.16,467.01,464.88,466.02,10888.0,460.696,461.5361,459.431,460.5577,10888.0
2024-03-07 10:30:00,465.94,467.21,465.85,466.86,2796.0,460.4786,461.7337,460.3897,461.3878,2796.0
2024-03-07 11:00:00,466.86,466.86,466.0,466.45,2955.0,461.3878,461.3878,460.5379,460.9826,2955.0
2024-03-07 11:30:00,466.83,466.92,466.35,466.75,1098.0,461.3582,461.4471,460.8838,461.2791,1098.0
2024-03-07 12:00:00,466.49,466.49,466.2,466.39,1069.0,461.0222,461.0222,460.7356,460.9233,1069.0
2024-03-07 12:30:00,466.58,467.26,466.58,467.0,1176.0,461.1111,461.7831,461.1111,461.5262,1176.0
2024-03-07 13:00:00,467.92,468.38,467.92,468.38,532.0,462.4354,462.89,462.4354,462.89,532.0
2024-03-07 13:30:00,468.25,469.78,468.23,469.0,2655.0,462.7615,464.2736,462.7418,463.5027,2655.0
2024-03-07 14:00:00,468.84,469.32,467.72,467.72,2177.0,463.3446,463.819,462.2377,462.2377,2177.0
2024-03-07 14:30:00,467.79,468.12,466.86,467.37,3896.0,462.3069,462.6331,461.3878,461.8918,3896.0
2024-03-07 15:00:00,467.72,468.24,467.45,467.51,2005.0,462.2377,462.7516,461.9709,462.0302,2005.0
2024-03-07 15:30:00,467.54,467.69,466.25,467.55,13677.0,462.0599,462.2081,460.785,462.0697,13677.0
2024-03-08 09:30:00,468.08,470.06,468.05,469.43,2851.0,462.5935,464.5503,462.5639,463.9277,2851.0
2024-03-08 10:00:00,470.0,470.0,467.83,467.83,4277.0,464.491,464.491,462.3465,462.3465,4277.0
2024-03-08 10:30:00,468.6,470.21,468.59,470.17,2357.0,463.1074,464.6986,463.0975,464.659,2357.0
2024-03-08 11:00:00,470.13,470.13,469.36,470.05,1410.0,464.6195,464.6195,463.8585,464.5404,1410.0
2024-03-08 11:30:00,469.69,469.69,468.5,468.5,3199.0,464.1847,464.1847,463.0086,463.0086,3199.0
2024-03-08 12:00:00,468.85,470.91,468.82,470.38,6363.0,463.3545,465.3904,463.3249,464.8666,6363.0
2024-03-08 12:30:00,470.4,470.4,469.69,469.69,907.0,464.8863,464.8863,464.1847,464.1847,907.0
2024-03-08 13:00:00,468.22,468.32,467.19,467.22,5365.0,462.7319,462.8307,461.714,461.7436,5365.0
2024-03-08 13:30:00,466.53,466.53,464.54,464.76,1405.0,461.0617,461.0617,459.095,459.3124,1405.0
2024-03-08 14:00:00,465.28,465.87,465.28,465.87,400.0,459.8263,460.4094,459.8263,460.4094,400.0
2024-03-08 14:30:00,467.16,467.41,467.01,467.19,1234.0,461.6843,461.9314,461.5361,461.714,1234.0
2024-03-08 15:00:00,466.95,467.12,465.22,465.22,1831.0,461.4768,461.6448,459.767,459.767,1831.0
2024-03-08 15:30:00,464.65,466.18,464.65,466.13,13771.0,459.2037,460.7158,459.2037,460.6664,13771.0
2024-03-11 09:30:00,467.87,468.56,465.62,468.47,5207.0,462.386,463.0679,460.1624,462.979,5207.0
2024-03-11 10:00:00,468.02,471.18,468.01,470.56,6692.0,462.5342,465.6572,462.5243,465.0445,6692.0
2024-03-11 10:30:00,470.85,471.52,469.04,469.53,8736.0,465.3311,465.9932,463.5423,464.0265,8736.0
2024-03-11 11:00:00,470.26,471.34,469.37,471.34,13862.0,464.748,465.8153,463.8684,465.8153,13862.0
2024-03-11 11:30:00,470.66,472.89,470.66,472.89,3844.0,465.1433,467.3471,465.1433,467.3471,3844.0
2024-03-11 12:00:00,472.48,472.63,472.32,472.37,1854.0,466.942,467.0902,466.7838,466.8332,1854.0
2024-03-11 12:30:00,472.36,472.36,471.23,471.47,4141.0,466.8234,466.8234,465.7066,465.9438,4141.0
2024-03-11 13:00:00,471.22,473.0,470.93,472.28,8499.0,465.6967,467.4559,465.4101,466.7443,8499.0
2024-03-11 13:30:00,472.28,473.7,471.94,473.7,7496.0,466.7443,468.1477,466.4083,468.1477,7496.0
2024-03-11 14:00:00,474.58,475.08,474.26,475.05,1951.0,469.0173,469.5115,468.7011,469.4818,1951.0
2024-03-11 14:30:00,474.76,476.49,474.76,476.1,6673.0,469.1952,470.9049,469.1952,470.5195,6673.0
2024-03-11 15:00:00,476.34,477.09,475.98,475.98,9570.0,470.7567,471.4979,470.4009,470.4009,9570.0
2024-03-11 15:30:00,475.83,477.37,475.5,476.6,18658.0,470.2527,471.7746,469.9266,471.0137,18658.0
2024-03-12 09:30:00,477.15,484.49,477.15,484.15,12954.0,471.5572,478.8112,471.5572,478.4752,12954.0
2024-03-12 10:00:00,484.35,484.49,480.71,482.92,3777.0,478.6728,478.8112,475.0755,477.2596,3777.0
2024-03-12 10:30:00,482.95,482.95,479.8,479.8,4274.0,477.2892,477.2892,474.1762,474.1762,4274.0
2024-03-12 11:00:00,480.46,481.04,478.73,478.74,4678.0,474.8284,475.4016,473.1187,473.1286,4678.0
2024-03-12 11:30:00,478.48,479.02,477.8,478.57,5669.0,472.8716,473.4053,472.1996,472.9606,5669.0
2024-03-12 12:00:00,478.88,478.97,477.49,477.61,2498.0,473.2669,473.3559,471.8932,472.0118,2498.0
2024-03-12 12:30:00,477.3,477.3,474.98,475.7,2638.0,471.7055,471.7055,469.4126,470.1242,2638.0
2024-03-12 13:00:00,475.43,475.92,475.02,475.92,5364.0,469.8574,470.3416,469.4522,470.3416,5364.0
2024-03-12 13:30:00,475.51,477.36,475.5,477.36,1219.0,469.9364,471.7648,469.9266,471.7648,1219.0
2024-03-12 14:00:00,477.43,477.44,475.2,475.59,11808.0,471.8339,471.8438,469.6301,470.0155,11808.0
2024-03-12 14:30:00,475.74,477.51,475.74,477.51,2049.0,470.1637,471.913,470.1637,471.913,2049.0
2024-03-12 15:00:00,477.19,479.31,477.19,479.31,3449.0,471.5967,473.6919,471.5967,473.6919,3449.0
2024-03-12 15:30:00,479.13,480.34,478.26,480.05,22802.0,473.514,474.7098,472.6542,474.4232,22802.0
2024-03-13 09:30:00,480.37,482.5,478.46,480.67,3114.0,474.7395,476.8445,472.8519,475.036,3114.0
2024-03-13 10:00:00,481.78,481.78,480.13,480.78,3700.0,476.1329,476.1329,474.5023,475.1447,3700.0
2024-03-13 10:30:00,480.34,481.63,479.66,481.63,2791.0,474.7098,475.9847,474.0378,475.9847,2791.0
2024-03-13 11:00:00,481.73,483.74,481.31,483.13,3344.0,476.0835,478.07,475.6685,477.4671,3344.0
2024-03-13 11:30:00,483.02,483.41,482.6,483.15,2080.0,477.3584,477.7438,476.9433,477.4869,2080.0
2024-03-13 12:00:00,482.83,484.41,482.35,483.67,5988.0,477.1706,478.7321,476.6963,478.0008,5988.0
2024-03-13 12:30:00,483.69,485.5,483.6,485.15,3902.0,478.0206,479.8093,477.9316,479.4634,3902.0
2024-03-13 13:00:00,485.15,486.73,485.13,485.39,2802.0,479.4634,481.0249,479.4437,479.7006,2802.0
2024-03-13 13:30:00,485.27,486.34,484.69,485.92,3701.0,479.582,480.6395,479.0088,480.2244,3701.0
2024-03-13 14:00:00,485.49,485.49,484.25,484.25,2317.0,479.7995,479.7995,478.574,478.574,2317.0
2024-03-13 14:30:00,483.31,483.31,482.15,482.32,1648.0,477.645,477.645,476.4986,476.6666,1648.0
2024-03-13 15:00:00,481.63,483.04,481.21,481.22,3435.0,475.9847,477.3782,475.5696,475.5795,3435.0
2024-03-13 15:30:00,481.25,482.51,481.12,481.34,24447.0,475.6092,476.8544,475.4807,475.6981,24447.0
2024-03-14 09:30:00,481.0,483.51,478.69,479.25,2900.0,475.3621,477.8427,473.0792,473.6326,2900.0
2024-03-14 10:00:00,479.12,479.95,478.29,479.67,4700.0,473.5041,474.3244,472.6839,474.0477,4700.0
2024-03-14 10:30:00,479.37,479.89,478.03,478.38,1984.0,473.7512,474.2651,472.4269,472.7728,1984.0
2024-03-14 11:00:00,479.41,479.51,478.4,478.4,4140.0,473.7907,473.8896,472.7926,472.7926,4140.0
2024-03-14 11:30:00,478.49,478.9,477.79,478.1,3743.0,472.8815,473.2867,472.1897,472.4961,3743.0
2024-03-14 12:00:00,477.83,478.47,476.96,478.06,1777.0,472.2292,472.8617,471.3694,472.4565,1777.0
2024-03-14 12:30:00,477.6,477.75,475.82,476.19,5182.0,472.0019,472.1502,470.2428,470.6085,5182.0
2024-03-14 13:00:00,475.95,476.68,475.4,475.4,4051.0,470.3713,471.0927,469.8277,469.8277,4051.0
2024-03-14 13:30:00,474.85,476.19,474.52,475.91,1864.0,469.2842,470.6085,468.958,470.3317,1864.0
2024-03-14 14:00:00,476.59,478.31,476.5,477.84,3843.0,471.0038,472.7036,470.9148,472.2391,3843.0
2024-03-14 14:30:00,477.27,478.99,477.08,477.29,3053.0,471.6758,473.3756,471.488,471.6956,3053.0
2024-03-14 15:00:00,476.35,477.17,475.65,476.78,5141.0,470.7666,471.577,470.0748,471.1915,5141.0
2024-03-14 15:30:00,476.69,479.63,476.27,478.89,21178.0,471.1026,474.0081,470.6875,473.2768,21178.0
2024-03-15 09:30:00,472.95,478.65,472.94,476.85,23417.0,467.4064,473.0396,467.3966,471.2607,23417.0
2024-03-15 10:00:00,475.94,477.0,475.54,476.18,3135.0,470.3614,471.409,469.9661,470.5986,3135.0
2024-03-15 10:30:00,476.09,477.39,475.22,476.88,4194.0,470.5096,471.7944,469.6498,471.2904,4194.0
2024-03-15 11:00:00,475.9,476.26,474.7,475.61,3517.0,470.3219,470.6776,469.1359,470.0353,3517.0
2024-03-15 11:30:00,475.67,476.28,475.33,476.28,828.0,470.0946,470.6974,469.7585,470.6974,828.0
2024-03-15 12:00:00,475.94,476.15,474.95,475.37,2040.0,470.3614,470.5689,469.383,469.7981,2040.0
2024-03-15 12:30:00,475.44,475.7,474.16,474.48,2960.0,469.8673,470.1242,468.6023,468.9185,2960.0
2024-03-15 13:00:00,474.95,476.03,474.7,475.95,1591.0,469.383,470.4503,469.1359,470.3713,1591.0
2024-03-15 13:30:00,476.07,476.36,475.44,476.1,2764.0,470.4899,470.7765,469.8673,470.5195,2764.0
2024-03-15 14:00:00,476.22,476.8,475.91,476.12,1597.0,470.6381,471.2113,470.3317,470.5393,1597.0
2024-03-15 14:30:00,476.33,477.15,475.98,476.3,3637.0,470.7468,471.5572,470.4009,470.7172,3637.0
2024-03-15 15:00:00,476.29,476.81,476.29,476.53,2567.0,470.7073,471.2212,470.7073,470.9445,2567.0
2024-03-15 15:30:00,475.76,476.44,475.07,475.99,20118.0,470.1835,470.8555,469.5016,470.4108,20118.0
2024-03-18 09:30:00,477.76,480.26,475.98,480.25,14218.0,472.1601,474.6308,470.4009,474.6209,14218.0
2024-03-18 10:00:00,480.49,481.19,479.0,479.11,5574.0,474.8581,475.5499,473.3855,473.4942,5574.0
2024-03-18 10:30:00,478.42,480.0,478.42,480.0,4944.0,472.8123,474.3738,472.8123,474.3738,4944.0
2024-03-18 11:00:00,480.24,480.93,479.63,480.93,1419.0,474.611,475.2929,474.0081,475.2929,1419.0
2024-03-18 11:30:00,481.75,481.75,480.88,481.34,1900.0,476.1033,476.1033,475.2435,475.6981,1900.0
2024-03-18 12:00:00,481.59,481.59,480.51,480.97,2666.0,475.9452,475.9452,474.8778,475.3324,2666.0
2024-03-18 12:30:00,480.89,481.06,480.24,480.4,2199.0,475.2534,475.4214,474.611,474.7691,2199.0
2024-03-18 13:00:00,480.69,482.31,480.69,482.31,2840.0,475.0557,476.6567,475.0557,476.6567,2840.0
2024-03-18 13:30:00,482.31,482.31,480.81,481.27,3792.0,476.6567,476.6567,475.1743,475.6289,3792.0
2024-03-18 14:00:00,481.18,481.31,480.88,481.2,4114.0,475.54,475.6685,475.2435,475.5597,4114.0
2024-03-18 14:30:00,481.19,481.19,478.94,479.13,2519.0,475.5499,475.5499,473.3262,473.514,2519.0
2024-03-18 15:00:00,479.0,479.76,478.8,478.87,5874.0,473.3855,474.1366,473.1879,473.2571,5874.0
2024-03-18 15:30:00,478.65,478.65,476.98,477.69,14399.0,473.0396,473.0396,471.3892,472.0909,14399.0
2024-03-19 09:30:00,479.82,484.63,479.74,482.41,8802.0,474.1959,478.9495,474.1169,476.7556,8802.0
2024-03-19 10:00:00,483.03,483.18,480.85,481.31,5553.0,477.3683,477.5165,475.2138,475.6685,5553.0
2024-03-19 10:30:00,481.45,483.25,480.93,482.86,4419.0,475.8068,477.5857,475.2929,477.2003,4419.0
2024-03-19 11:00:00,483.39,484.04,482.38,484.04,3604.0,477.7241,478.3665,476.7259,478.3665,3604.0
2024-03-19 11:30:00,484.09,484.16,482.6,482.6,7006.0,478.4159,478.485,476.9433,476.9433,7006.0
2024-03-19 12:00:00,482.6,486.09,482.17,485.41,17268.0,476.9433,480.3924,476.5184,479.7204,17268.0
2024-03-19 12:30:00,485.45,486.0,483.35,483.8,12148.0,479.7599,480.3035,477.6845,478.1293,12148.0
2024-03-19 13:00:00,483.84,485.06,483.84,484.82,13727.0,478.1688,479.3745,478.1688,479.1373,13727.0
2024-03-19 13:30:00,483.94,484.14,483.09,483.09,3385.0,478.2676,478.4653,477.4276,477.4276,3385.0
2024-03-19 14:00:00,481.92,483.0,481.89,482.56,5066.0,476.2713,477.3386,476.2417,476.9038,5066.0
2024-03-19 14:30:00,482.77,483.25,482.51,482.55,3349.0,477.1113,477.5857,476.8544,476.8939,3349.0
2024-03-19 15:00:00,482.41,482.61,481.73,482.61,4852.0,476.7556,476.9532,476.0835,476.9532,4852.0
2024-03-19 15:30:00,482.59,482.59,481.44,481.7,23995.0,476.9334,476.9334,475.7969,476.0539,23995.0
2024-03-20 09:30:00,483.0,486.32,481.16,483.99,9772.0,477.3386,480.6197,475.5202,478.317,9772.0
2024-03-20 10:00:00,483.97,485.7,482.69,484.26,15834.0,478.2973,480.007,477.0323,478.5839,15834.0
2024-03-20 10:30:00,483.21,484.56,482.39,483.79,7760.0,477.5462,478.8804,476.7358,478.1194,7760.0
2024-03-20 11:00:00,483.61,485.94,483.57,485.62,6763.0,477.9415,480.2442,477.902,479.9279,6763.0
2024-03-20 11:30:00,485.69,486.0,484.99,485.3,15949.0,479.9971,480.3035,479.3053,479.6117,15949.0
2024-03-20 12:00:00,485.8,486.06,484.61,485.45,9141.0,480.1058,480.3628,478.9298,479.7599,9141.0
2024-03-20 12:30:00,485.59,485.67,484.47,484.67,10172.0,479.8983,479.9773,478.7914,478.9891,10172.0
2024-03-20 13:00:00,484.41,485.38,483.0,485.03,10628.0,478.7321,479.6907,477.3386,479.3448,10628.0
2024-03-20 13:30:00,484.54,484.96,482.76,482.76,7714.0,478.8606,479.2757,477.1015,477.1015,7714.0
2024-03-20 14:00:00,483.59,485.16,483.05,483.74,10120.0,477.9217,479.4733,477.3881,478.07,10120.0
2024-03-20 14:30:00,484.16,485.62,482.78,484.52,12431.0,478.485,479.9279,477.1212,478.8408,12431.0
2024-03-20 15:00:00,484.68,486.67,484.68,486.23,13884.0,478.999,480.9656,478.999,480.5308,13884.0
2024-03-20 15:30:00,486.29,488.64,486.09,488.3,48662.0,480.5901,482.9125,480.3924,482.5765,48662.0
2024-03-21 09:30:00,474.26,479.0,460.11,460.7,61835.0,468.7011,473.3855,454.7169,455.3,61835.0
2024-03-21 10:00:00,460.7,465.05,456.05,463.67,34969.0,455.3,459.599,450.7045,458.2352,34969.0
2024-03-21 10:30:00,463.88,467.7,463.88,467.7,10057.0,458.4428,462.218,458.4428,462.218,10057.0
2024-03-21 11:00:00,467.75,467.75,458.2,459.16,32029.0,462.2674,462.2674,452.8293,453.7781,32029.0
2024-03-21 11:30:00,458.4,459.8,453.5,453.5,52474.0,453.027,454.4106,448.1844,448.1844,52474.0
2024-03-21 12:00:00,453.56,455.08,449.07,449.48,23981.0,448.2437,449.7459,443.8063,444.2115,23981.0
2024-03-21 12:30:00,449.83,455.2,449.06,451.11,36765.0,444.5574,449.8645,443.7965,445.8224,36765.0
2024-03-21 13:00:00,452.21,455.28,452.16,453.18,27125.0,446.9095,449.9436,446.8601,447.8682,27125.0
2024-03-21 13:30:00,452.8,456.22,452.33,454.32,14113.0,447.4926,450.8725,447.0281,448.9948,14113.0
2024-03-21 14:00:00,454.6,455.11,452.01,453.67,11428.0,449.2715,449.7755,446.7119,448.3524,11428.0
2024-03-21 14:30:00,453.46,454.78,453.38,454.5,12130.0,448.1449,449.4494,448.0658,449.1727,12130.0
2024-03-21 15:00:00,454.63,455.43,451.39,451.44,37109.0,449.3012,450.0918,446.0992,446.1486,37109.0
2024-03-21 15:30:00,451.54,453.3,450.2,450.65,74890.0,446.2474,447.9868,444.9231,445.3678,74890.0
2024-03-22 09:30:00,448.01,450.64,447.5,447.95,17139.0,442.7588,445.3579,442.2547,442.6995,17139.0
2024-03-22 10:00:00,447.62,448.7,444.27,444.9,13333.0,442.3733,443.4407,439.0626,439.6852,13333.0
2024-03-22 10:30:00,444.86,445.08,440.95,441.62,23566.0,439.6457,439.8631,435.7815,436.4437,23566.0
2024-03-22 11:00:00,441.28,445.14,441.27,444.18,9035.0,436.1077,439.9224,436.0978,438.9737,9035.0
2024-03-22 11:30:00,444.65,445.11,443.04,443.41,5849.0,439.4382,439.8928,437.847,438.2127,5849.0
2024-03-22 12:00:00,443.34,443.58,443.0,443.33,3456.0,438.1435,438.3807,437.8075,438.1336,3456.0
2024-03-22 12:30:00,443.66,443.68,441.97,442.55,5266.0,438.4598,438.4795,436.7896,437.3628,5266.0
2024-03-22 13:00:00,442.47,445.7,442.39,444.75,12280.0,437.2837,440.4758,437.2046,439.537,12280.0
2024-03-22 13:30:00,444.82,445.39,444.09,444.41,10952.0,439.6062,440.1695,438.8847,439.201,10952.0
2024-03-22 14:00:00,444.37,445.48,444.01,445.0,8716.0,439.1614,440.2584,438.8057,439.7841,8716.0
2024-03-22 14:30:00,445.25,445.66,444.96,445.04,9653.0,440.0311,440.4363,439.7445,439.8236,9653.0
2024-03-22 15:00:00,445.03,445.29,443.07,443.25,15870.0,439.8137,440.0707,437.8767,438.0546,15870.0
2024-03-22 15:30:00,443.55,448.56,443.47,447.46,40619.0,438.351,443.3023,438.272,442.2152,40619.0
2024-03-25 09:30:00,447.86,447.86,445.07,445.15,14326.0,442.6105,442.6105,439.8532,439.9323,14326.0
2024-03-25 10:00:00,445.6,447.28,439.24,440.4,26246.0,440.377,442.0373,434.0916,435.238,26246.0
2024-03-25 10:30:00,439.91,439.91,436.25,438.39,11468.0,434.7537,434.7537,431.1366,433.2515,11468.0
2024-03-25 11:00:00,438.96,441.89,438.3,441.51,6930.0,433.8148,436.7105,433.1626,436.335,6930.0
2024-03-25 11:30:00,442.06,443.98,440.1,443.63,7526.0,436.8785,438.776,434.9415,438.4301,7526.0
2024-03-25 12:00:00,443.59,443.98,442.22,443.98,5038.0,438.3906,438.776,437.0366,438.776,5038.0
2024-03-25 12:30:00,444.4,444.47,442.92,443.65,5255.0,439.1911,439.2603,437.7284,438.4499,5255.0
2024-03-25 13:00:00,443.42,446.16,443.41,446.16,3984.0,438.2226,440.9305,438.2127,440.9305,3984.0
2024-03-25 13:30:00,445.77,445.98,444.93,445.94,5913.0,440.545,440.7526,439.7149,440.713,5913.0
2024-03-25 14:00:00,445.72,445.92,445.16,445.25,3931.0,440.4956,440.6933,439.9422,440.0311,3931.0
2024-03-25 14:30:00,445.31,445.92,444.61,445.13,5970.0,440.0904,440.6933,439.3986,439.9125,5970.0
2024-03-25 15:00:00,445.34,446.67,445.12,446.35,8064.0,440.1201,441.4345,439.9026,441.1182,8064.0
2024-03-25 15:30:00,446.39,447.04,444.7,444.75,27757.0,441.1578,441.8001,439.4876,439.537,27757.0
2024-03-26 09:30:00,445.58,445.58,443.62,444.59,2171.0,440.3573,440.3573,438.4202,439.3789,2171.0
2024-03-26 10:00:00,444.56,446.69,443.14,446.06,6446.0,439.3492,441.4542,437.9459,440.8316,6446.0
2024-03-26 10:30:00,445.6,446.39,445.58,446.11,7569.0,440.377,441.1578,440.3573,440.881,7569.0
2024-03-26 11:00:00,445.81,446.13,445.64,445.64,5556.0,440.5846,440.9008,440.4165,440.4165,5556.0
2024-03-26 11:30:00,445.73,445.73,444.56,444.78,1641.0,440.5055,440.5055,439.3492,439.5666,1641.0
2024-03-26 12:00:00,445.14,446.06,445.14,445.97,8931.0,439.9224,440.8316,439.9224,440.7427,8931.0
2024-03-26 12:30:00,446.08,446.2,445.48,445.48,2219.0,440.8514,440.97,440.2584,440.2584,2219.0
2024-03-26 13:00:00,445.77,446.33,445.76,446.33,7250.0,440.545,441.0985,440.5351,441.0985,7250.0
2024-03-26 13:30:00,446.23,446.37,444.89,445.13,3821.0,440.9996,441.138,439.6753,439.9125,3821.0
2024-03-26 14:00:00,445.22,446.19,445.2,445.81,22249.0,440.0015,440.9601,439.9817,440.5846,22249.0
2024-03-26 14:30:00,445.8,445.92,445.28,445.54,5837.0,440.5747,440.6933,440.0608,440.3177,5837.0
2024-03-26 15:00:00,445.42,446.69,445.41,446.21,27183.0,440.1991,441.4542,440.1892,440.9799,27183.0
2024-03-26 15:30:00,445.6,445.71,443.82,444.11,19739.0,440.377,440.4857,438.6179,438.9045,19739.0
2024-03-27 09:30:00,447.45,447.45,444.73,445.98,8629.0,442.2053,442.2053,439.5172,440.7526,8629.0
2024-03-27 10:00:00,446.51,446.51,443.18,443.18,2900.0,441.2764,441.2764,437.9854,437.9854,2900.0
2024-03-27 10:30:00,444.38,446.11,444.38,445.65,8592.0,439.1713,440.881,439.1713,440.4264,8592.0
2024-03-27 11:00:00,445.44,447.4,445.43,447.0,5913.0,440.2189,442.1559,440.209,441.7606,5913.0
2024-03-27 11:30:00,446.69,447.37,446.32,446.51,5450.0,441.4542,442.1263,441.0886,441.2764,5450.0
2024-03-27 12:00:00,446.31,446.54,445.67,445.67,2362.0,441.0787,441.306,440.4462,440.4462,2362.0
2024-03-27 12:30:00,445.55,446.31,445.25,445.66,2970.0,440.3276,441.0787,440.0311,440.4363,2970.0
2024-03-27 13:00:00,445.35,446.06,445.16,446.06,3117.0,440.1299,440.8316,439.9422,440.8316,3117.0
2024-03-27 13:30:00,446.15,447.09,445.78,446.48,23094.0,440.9206,441.8496,440.5549,441.2467,23094.0
2024-03-27 14:00:00,446.47,447.5,446.16,446.5,25542.0,441.2368,442.2547,440.9305,441.2665,25542.0
2024-03-27 14:30:00,446.5,446.61,444.42,444.82,6099.0,441.2665,441.3752,439.2108,439.6062,6099.0
2024-03-27 15:00:00,444.42,444.97,444.01,444.97,2757.0,439.2108,439.7544,438.8057,439.7544,2757.0
2024-03-27 15:30:00,444.85,447.71,444.84,447.68,35060.0,439.6358,442.4623,439.6259,442.4326,35060.0
2024-03-28 09:30:00,449.12,451.72,448.0,450.49,10085.0,443.8558,446.4253,442.7489,445.2097,10085.0
2024-03-28 10:00:00,449.91,452.29,448.61,449.21,7512.0,444.6365,446.9886,443.3517,443.9447,7512.0
2024-03-28 10:30:00,448.7,450.6,448.35,448.36,7903.0,443.4407,445.3184,443.0948,443.1047,7903.0
2024-03-28 11:00:00,447.96,449.52,447.64,449.52,3319.0,442.7094,444.2511,442.3931,444.2511,3319.0
2024-03-28 11:30:00,449.67,451.98,449.66,451.8,9556.0,444.3993,446.6822,444.3894,446.5043,9556.0
2024-03-28 12:00:00,451.86,453.06,450.37,451.85,11417.0,446.5636,447.7496,445.0911,446.5538,11417.0
2024-03-28 12:30:00,451.81,452.34,449.19,451.63,22379.0,446.5142,447.038,443.9249,446.3363,22379.0
2024-03-28 13:00:00,451.95,452.55,451.59,451.85,1841.0,446.6526,447.2456,446.2968,446.5538,1841.0
2024-03-28 13:30:00,452.16,452.16,450.27,451.45,11755.0,446.8601,446.8601,444.9923,446.1584,11755.0
2024-03-28 14:00:00,451.44,452.51,450.75,451.46,20294.0,446.1486,447.206,445.4667,446.1683,20294.0
2024-03-28 14:30:00,451.75,453.32,451.75,452.98,27694.0,446.4549,448.0065,446.4549,447.6705,27694.0
2024-03-28 15:00:00,453.25,455.0,453.25,454.17,4392.0,447.9374,449.6668,447.9374,448.8466,4392.0
2024-03-28 15:30:00,454.43,455.22,453.01,453.94,24979.0,449.1035,449.8843,447.7002,448.6193,24979.0
2024-04-01 09:30:00,452.1,452.95,449.18,449.24,12312.0,446.8008,447.6409,443.9151,443.9744,12312.0
2024-04-01 10:00:00,449.93,451.0,448.78,449.5,7091.0,444.6563,445.7137,443.5197,444.2313,7091.0
2024-04-01 10:30:00,449.54,449.92,447.56,448.16,10516.0,444.2708,444.6464,442.314,442.907,10516.0
2024-04-01 11:00:00,447.94,448.99,447.9,448.99,6483.0,442.6896,443.7273,442.6501,443.7273,6483.0
2024-04-01 11:30:00,447.91,448.38,447.49,448.38,5085.0,442.6599,443.1244,442.2449,443.1244,5085.0
2024-04-01 12:00:00,448.16,448.3,447.58,447.93,2461.0,442.907,443.0454,442.3338,442.6797,2461.0
2024-04-01 12:30:00,447.99,448.01,447.58,447.6,4406.0,442.739,442.7588,442.3338,442.3536,4406.0
2024-04-01 13:00:00,447.8,447.91,447.44,447.85,2877.0,442.5512,442.6599,442.1955,442.6006,2877.0
2024-04-01 13:30:00,447.49,447.49,446.23,446.33,1056.0,442.2449,442.2449,440.9996,441.0985,1056.0
2024-04-01 14:00:00,446.53,446.53,445.88,446.02,1336.0,441.2961,441.2961,440.6537,440.7921,1336.0
2024-04-01 14:30:00,444.93,444.94,443.51,443.66,2719.0,439.7149,439.7248,438.3115,438.4598,2719.0
2024-04-01 15:00:00,444.17,445.17,443.83,443.94,4165.0,438.9638,439.9521,438.6278,438.7365,4165.0
2024-04-01 15:30:00,443.78,444.46,442.58,442.59,22811.0,438.5784,439.2504,437.3924,437.4023,22811.0
2024-04-02 09:30:00,441.09,441.22,438.59,439.9,26725.0,435.9199,436.0484,433.4492,434.7438,26725.0
2024-04-02 10:00:00,440.01,440.98,439.6,440.98,1639.0,434.8525,435.8112,434.4473,435.8112,1639.0
2024-04-02 10:30:00,440.35,440.7,438.71,439.46,4973.0,435.1886,435.5345,433.5678,434.309,4973.0
2024-04-02 11:00:00,439.59,439.66,438.95,438.96,2428.0,434.4375,434.5066,433.805,433.8148,2428.0
2024-04-02 11:30:00,438.71,439.46,438.48,439.46,2309.0,433.5678,434.309,433.3405,434.309,2309.0
2024-04-02 12:00:00,439.38,439.56,438.87,439.14,4247.0,434.2299,434.4078,433.7259,433.9927,4247.0
2024-04-02 12:30:00,438.79,439.1,438.31,438.55,4896.0,433.6468,433.9532,433.1725,433.4097,4896.0
2024-04-02 13:00:00,438.96,438.97,438.3,438.31,8374.0,433.8148,433.8247,433.1626,433.1725,8374.0
2024-04-02 13:30:00,438.29,438.65,437.97,437.97,2024.0,433.1527,433.5085,432.8365,432.8365,2024.0
2024-04-02 14:00:00,437.88,438.72,437.76,438.44,2644.0,432.7475,433.5777,432.6289,433.3009,2644.0
2024-04-02 14:30:00,438.38,438.63,437.62,437.65,6336.0,433.2416,433.4887,432.4906,432.5202,6336.0
2024-04-02 15:00:00,437.81,438.39,437.44,438.31,10025.0,432.6783,433.2515,432.3127,433.1725,10025.0
2024-04-02 15:30:00,438.31,440.87,438.11,440.0,33317.0,433.1725,435.7025,432.9748,434.8427,33317.0
2024-04-03 09:30:00,437.46,440.11,437.42,437.43,9200.0,432.3324,434.9514,432.2929,432.3028,9200.0
2024-04-03 10:00:00,438.18,438.48,434.0,434.06,9234.0,433.044,433.3405,428.913,428.9723,9234.0
2024-04-03 10:30:00,434.63,436.34,432.76,436.34,10533.0,429.5356,431.2256,427.6875,431.2256,10533.0
2024-04-03 11:00:00,436.35,437.72,435.05,435.58,20217.0,431.2354,432.5894,429.9507,430.4745,20217.0
2024-04-03 11:30:00,435.18,436.14,435.08,435.34,5169.0,430.0792,431.0279,429.9803,430.2373,5169.0
2024-04-03 12:00:00,435.35,435.65,434.85,435.38,5003.0,430.2472,430.5436,429.753,430.2768,5003.0
2024-04-03 12:30:00,435.63,435.65,434.03,435.32,8636.0,430.5239,430.5436,428.9426,430.2175,8636.0
2024-04-03 13:00:00,435.23,437.36,434.72,436.24,22854.0,430.1286,432.2336,429.6245,431.1267,22854.0
2024-04-03 13:30:00,436.65,436.74,434.63,434.64,5826.0,431.5319,431.6209,429.5356,429.5455,5826.0
2024-04-03 14:00:00,435.07,435.2,433.43,434.54,11435.0,429.9704,430.0989,428.3497,429.4467,11435.0
2024-04-03 14:30:00,434.3,435.11,434.15,434.56,8169.0,429.2095,430.01,429.0612,429.4664,8169.0
2024-04-03 15:00:00,434.56,436.13,434.41,435.16,10933.0,429.4664,431.018,429.3182,430.0594,10933.0
2024-04-03 15:30:00,435.04,436.19,434.98,436.03,32244.0,429.9408,431.0773,429.8815,430.9192,32244.0
2024-04-04 09:30:00,438.38,440.61,437.95,440.61,10646.0,433.2416,435.4455,432.8167,435.4455,10646.0
2024-04-04 10:00:00,439.97,440.63,437.61,438.55,14062.0,434.813,435.4653,432.4807,433.4097,14062.0
2024-04-04 10:30:00,438.8,439.8,438.65,439.45,12779.0,433.6567,434.645,433.5085,434.2991,12779.0
2024-04-04 11:00:00,439.75,440.29,439.42,439.63,3036.0,434.5956,435.1293,434.2695,434.477,3036.0
2024-04-04 11:30:00,439.75,439.76,439.26,439.28,1998.0,434.5956,434.6055,434.1113,434.1311,1998.0
2024-04-04 12:00:00,438.88,440.25,438.65,440.24,3905.0,433.7358,435.0897,433.5085,435.0798,3905.0
2024-04-04 12:30:00,440.25,440.47,439.67,439.8,1500.0,435.0897,435.3071,434.5165,434.645,1500.0
2024-04-04 13:00:00,440.05,440.54,440.01,440.21,5662.0,434.8921,435.3763,434.8525,435.0502,5662.0
2024-04-04 13:30:00,439.88,439.94,438.6,438.61,2255.0,434.7241,434.7834,433.4591,433.4689,2255.0
2024-04-04 14:00:00,438.81,438.81,436.76,436.87,4431.0,433.6666,433.6666,431.6406,431.7493,4431.0
2024-04-04 14:30:00,435.45,435.7,432.86,433.21,5250.0,430.346,430.5931,427.7863,428.1322,5250.0
2024-04-04 15:00:00,433.15,433.91,432.85,433.1,7714.0,428.0729,428.824,427.7765,428.0235,7714.0
2024-04-04 15:30:00,433.47,434.16,432.76,433.19,20640.0,428.3892,429.0711,427.6875,428.1125,20640.0
2024-04-05 09:30:00,434.19,434.74,433.01,433.26,6709.0,429.1008,429.6443,427.9346,428.1817,6709.0
2024-04-05 10:00:00,432.8,433.49,431.26,431.95,3363.0,427.727,428.409,426.2051,426.887,3363.0
2024-04-05 10:30:00,431.95,433.22,431.54,433.22,5132.0,426.887,428.1421,426.4818,428.1421,5132.0
2024-04-05 11:00:00,433.51,434.54,432.41,433.84,6110.0,428.4287,429.4467,427.3416,428.7549,6110.0
2024-04-05 11:30:00,434.08,434.85,433.88,434.47,3637.0,428.992,429.753,428.7944,429.3775,3637.0
2024-04-05 12:00:00,434.67,434.67,434.15,434.25,1661.0,429.5751,429.5751,429.0612,429.1601,1661.0
2024-04-05 12:30:00,434.07,434.17,433.51,434.14,3113.0,428.9822,429.081,428.4287,429.0513,3113.0
2024-04-05 13:00:00,433.99,434.13,432.48,432.48,3594.0,428.9031,429.0415,427.4108,427.4108,3594.0
2024-04-05 13:30:00,432.51,433.21,432.33,432.83,2980.0,427.4404,428.1322,427.2626,427.7567,2980.0
2024-04-05 14:00:00,432.81,433.51,432.81,433.18,3037.0,427.7369,428.4287,427.7369,428.1026,3037.0
2024-04-05 14:30:00,433.25,433.48,432.79,433.29,4120.0,428.1718,428.3991,427.7172,428.2113,4120.0
2024-04-05 15:00:00,433.48,433.59,433.17,433.19,3812.0,428.3991,428.5078,428.0927,428.1125,3812.0
2024-04-05 15:30:00,433.25,433.67,432.54,433.16,20727.0,428.1718,428.5869,427.4701,428.0828,20727.0
2024-04-08 09:30:00,432.88,439.22,432.88,437.46,11021.0,427.8061,434.0718,427.8061,432.3324,11021.0
2024-04-08 10:00:00,437.07,440.52,437.07,440.29,10121.0,431.947,435.3566,431.947,435.1293,10121.0
2024-04-08 10:30:00,440.68,441.73,440.05,441.31,17143.0,435.5147,436.5524,434.8921,436.1373,17143.0
2024-04-08 11:00:00,441.47,441.6,439.87,440.56,13874.0,436.2954,436.4239,434.7142,435.3961,13874.0
2024-04-08 11:30:00,440.58,442.74,440.46,442.5,7556.0,435.4159,437.5505,435.2973,437.3134,7556.0
2024-04-08 12:00:00,442.5,443.0,441.65,442.93,4192.0,437.3134,437.8075,436.4733,437.7383,4192.0
2024-04-08 12:30:00,443.21,443.23,440.8,441.8,8524.0,438.015,438.0348,435.6333,436.6216,8524.0
2024-04-08 13:00:00,442.15,443.86,442.14,443.28,9727.0,436.9675,438.6574,436.9576,438.0842,9727.0
2024-04-08 13:30:00,443.09,443.09,441.55,443.04,4209.0,437.8964,437.8964,436.3745,437.847,4209.0
2024-04-08 14:00:00,442.93,443.28,441.95,442.04,9313.0,437.7383,438.0842,436.7698,436.8587,9313.0
2024-04-08 14:30:00,441.78,442.38,441.58,442.35,3937.0,436.6018,437.1948,436.4041,437.1651,3937.0
2024-04-08 15:00:00,442.37,442.67,440.84,441.58,9728.0,437.1849,437.4814,435.6728,436.4041,9728.0
2024-04-08 15:30:00,441.82,442.17,440.17,440.22,33771.0,436.6413,436.9872,435.0107,435.0601,33771.0
2024-04-09 09:30:00,442.9,443.31,438.89,440.66,2988.0,437.7087,438.1139,433.7457,435.4949,2988.0
2024-04-09 10:00:00,440.4,440.71,440.17,440.71,1520.0,435.238,435.5443,435.0107,435.5443,1520.0
2024-04-09 10:30:00,439.04,439.04,437.3,437.97,1840.0,433.8939,433.8939,432.1743,432.8365,1840.0
2024-04-09 11:00:00,438.48,440.73,438.48,439.83,2484.0,433.3405,435.5641,433.3405,434.6746,2484.0
2024-04-09 11:30:00,439.8,439.93,439.63,439.93,661.0,434.645,434.7735,434.477,434.7735,661.0
2024-04-09 12:00:00,440.0,440.44,439.19,439.19,1921.0,434.8427,435.2775,434.0422,434.0422,1921.0
2024-04-09 12:30:00,439.38,439.78,439.19,439.56,1484.0,434.2299,434.6252,434.0422,434.4078,1484.0
2024-04-09 13:00:00,438.79,439.98,438.79,439.47,2147.0,433.6468,434.8229,433.6468,434.3189,2147.0
2024-04-09 13:30:00,439.21,439.81,439.14,439.81,1515.0,434.0619,434.6549,433.9927,434.6549,1515.0
2024-04-09 14:00:00,439.2,439.2,438.08,438.86,2200.0,434.052,434.052,432.9452,433.716,2200.0
2024-04-09 14:30:00,438.12,439.22,438.12,438.89,2683.0,432.9847,434.0718,432.9847,433.7457,2683.0
2024-04-09 15:00:00,438.85,439.96,438.64,439.96,3566.0,433.7061,434.8031,433.4986,434.8031,3566.0
2024-04-09 15:30:00,439.73,440.48,438.64,439.95,35486.0,434.5758,435.317,433.4986,434.7932,35486.0
2024-04-10 09:30:00,436.11,437.11,434.0,435.94,12351.0,430.9983,431.9865,428.913,430.8302,12351.0
2024-04-10 10:00:00,435.74,435.74,432.47,432.47,5746.0,430.6326,430.6326,427.4009,427.4009,5746.0
2024-04-10 10:30:00,433.27,434.93,432.78,432.81,4034.0,428.1915,429.8321,427.7073,427.7369,4034.0
2024-04-10 11:00:00,432.58,432.68,431.08,431.32,2248.0,427.5096,427.6085,426.0272,426.2644,2248.0
2024-04-10 11:30:00,431.08,431.42,430.63,430.91,3340.0,426.0272,426.3632,425.5825,425.8592,3340.0
2024-04-10 12:00:00,430.62,432.52,430.56,431.12,2262.0,425.5726,427.4503,425.5133,426.0667,2262.0
2024-04-10 12:30:00,431.08,431.08,429.48,430.76,2575.0,426.0272,426.0272,424.446,425.711,2575.0
2024-04-10 13:00:00,430.33,430.63,428.56,429.99,2158.0,425.286,425.5825,423.5367,424.95,2158.0
2024-04-10 13:30:00,429.02,430.6,428.58,429.86,2893.0,423.9914,425.5528,423.5565,424.8215,2893.0
2024-04-10 14:00:00,429.62,430.14,428.93,429.14,1452.0,424.5843,425.0982,423.9024,424.1099,1452.0
2024-04-10 14:30:00,428.77,429.67,428.69,428.96,5013.0,423.7443,424.6337,423.6652,423.9321,5013.0
2024-04-10 15:00:00,429.32,430.81,428.56,430.59,13810.0,424.2878,425.7604,423.5367,425.543,13810.0
2024-04-10 15:30:00,430.54,430.58,428.43,428.45,15694.0,425.4935,425.5331,423.4083,423.428,15694.0
2024-04-11 09:30:00,425.89,427.75,424.57,425.04,7894.0,420.898,422.7362,419.5935,420.058,7894.0
2024-04-11 10:00:00,424.69,425.5,424.68,425.33,4803.0,419.7121,420.5126,419.7022,420.3446,4803.0
2024-04-11 10:30:00,425.73,425.73,424.62,424.99,4583.0,420.7399,420.7399,419.6429,420.0086,4583.0
2024-04-11 11:00:00,425.25,425.53,425.06,425.4,2279.0,420.2655,420.5423,420.0778,420.4138,2279.0
2024-04-11 11:30:00,425.55,426.67,424.95,426.43,3712.0,420.562,421.6689,419.9691,421.4317,3712.0
2024-04-11 12:00:00,426.42,426.56,424.68,425.39,5253.0,421.4218,421.5602,419.7022,420.4039,5253.0
2024-04-11 12:30:00,425.65,425.65,424.58,425.17,26723.0,420.6609,420.6609,419.6034,420.1865,26723.0
2024-04-11 13:00:00,424.9,426.71,424.9,426.26,5590.0,419.9196,421.7084,419.9196,421.2637,5590.0
2024-04-11 13:30:00,426.38,427.59,426.2,426.48,7874.0,421.3823,422.5781,421.2044,421.4811,7874.0
2024-04-11 14:00:00,427.19,429.11,427.06,428.64,8163.0,422.1828,424.0803,422.0543,423.6158,8163.0
2024-04-11 14:30:00,428.61,429.21,428.27,428.74,9093.0,423.5862,424.1791,423.2501,423.7146,9093.0
2024-04-11 15:00:00,429.08,429.7,428.54,428.91,11345.0,424.0507,424.6634,423.517,423.8826,11345.0
2024-04-11 15:30:00,428.89,428.89,427.1,427.13,30962.0,423.8629,423.8629,422.0939,422.1235,30962.0
2024-04-12 09:30:00,423.9,426.41,423.9,426.09,2853.0,418.9314,421.4119,418.9314,421.0957,2853.0
2024-04-12 10:00:00,425.71,426.1,424.32,424.86,8116.0,420.7202,421.1056,419.3464,419.8801,8116.0
2024-04-12 10:30:00,424.85,426.01,424.68,426.01,3121.0,419.8702,421.0166,419.7022,421.0166,3121.0
2024-04-12 11:00:00,426.21,426.21,425.17,425.43,3323.0,421.2143,421.2143,420.1865,420.4434,3323.0
2024-04-12 11:30:00,425.74,426.09,425.23,425.9,4087.0,420.7498,421.0957,420.2458,420.9079,4087.0
2024-04-12 12:00:00,425.5,425.5,424.01,424.26,5135.0,420.5126,420.5126,419.0401,419.2871,5135.0
2024-04-12 12:30:00,424.25,424.49,422.58,422.84,3757.0,419.2773,419.5145,417.6268,417.8838,3757.0
2024-04-12 13:00:00,422.83,423.15,422.13,422.13,16922.0,417.8739,418.1902,417.1821,417.1821,16922.0
2024-04-12 13:30:00,422.2,424.53,422.2,424.33,1938.0,417.2513,419.554,417.2513,419.3563,1938.0
2024-04-12 14:00:00,423.92,425.38,423.91,425.38,3737.0,418.9511,420.394,418.9413,420.394,3737.0
2024-04-12 14:30:00,425.17,425.65,424.8,425.27,5234.0,420.1865,420.6609,419.8208,420.2853,5234.0
2024-04-12 15:00:00,425.6,426.24,425.16,425.85,9692.0,420.6114,421.2439,420.1766,420.8585,9692.0
2024-04-12 15:30:00,425.81,426.76,425.26,426.42,29213.0,420.819,421.7578,420.2754,421.4218,29213.0
2024-04-15 09:30:00,430.22,430.98,429.22,430.13,4616.0,425.1773,425.9284,424.189,425.0883,4616.0
2024-04-15 10:00:00,429.13,429.55,428.13,428.13,11860.0,424.1001,424.5151,423.1118,423.1118,11860.0
2024-04-15 10:30:00,428.28,428.46,427.05,428.33,7895.0,423.26,423.4379,422.0444,423.3094,7895.0
2024-04-15 11:00:00,427.9,429.15,427.82,429.15,2671.0,422.8845,424.1198,422.8054,424.1198,2671.0
2024-04-15 11:30:00,429.52,430.64,429.52,430.64,2634.0,424.4855,425.5924,424.4855,425.5924,2634.0
2024-04-15 12:00:00,430.34,430.66,429.15,429.34,8125.0,425.2959,425.6121,424.1198,424.3076,8125.0
2024-04-15 12:30:00,429.17,429.17,428.37,428.48,3125.0,424.1396,424.1396,423.349,423.4577,3125.0
2024-04-15 13:00:00,428.0,428.07,425.85,425.9,6196.0,422.9833,423.0525,420.8585,420.9079,6196.0
2024-04-15 13:30:00,425.0,425.94,424.59,425.65,7267.0,420.0185,420.9475,419.6133,420.6609,7267.0
2024-04-15 14:00:00,425.37,426.15,424.09,424.82,22209.0,420.3841,421.155,419.1191,419.8406,22209.0
2024-04-15 14:30:00,424.63,425.15,424.32,424.52,10312.0,419.6528,420.1667,419.3464,419.5441,10312.0
2024-04-15 15:00:00,424.68,424.68,422.59,423.04,7757.0,419.7022,419.7022,417.6367,418.0814,7757.0
2024-04-15 15:30:00,423.25,424.49,422.02,424.3,32684.0,418.289,419.5145,417.0734,419.3267,32684.0
2024-04-16 09:30:00,424.77,427.49,424.54,427.22,3690.0,419.7912,422.4793,419.5639,422.2125,3690.0
2024-04-16 10:00:00,425.1,427.61,425.1,426.65,3291.0,420.1173,422.5979,420.1173,421.6491,3291.0
2024-04-16 10:30:00,425.88,425.88,424.76,424.77,3453.0,420.8882,420.8882,419.7813,419.7912,3453.0
2024-04-16 11:00:00,424.93,425.69,424.65,424.66,4567.0,419.9493,420.7004,419.6726,419.6825,4567.0
2024-04-16 11:30:00,424.51,426.53,424.46,426.51,7755.0,419.5342,421.5305,419.4848,421.5108,7755.0
2024-04-16 12:00:00,425.74,425.85,425.21,425.23,2973.0,420.7498,420.8585,420.226,420.2458,2973.0
2024-04-16 12:30:00,425.46,425.75,425.05,425.75,2122.0,420.4731,420.7597,420.0679,420.7597,2122.0
2024-04-16 13:00:00,425.19,425.82,424.88,425.5,3314.0,420.2062,420.8289,419.8999,420.5126,3314.0
2024-04-16 13:30:00,425.5,426.65,424.79,426.34,5680.0,420.5126,421.6491,419.8109,421.3428,5680.0
2024-04-16 14:00:00,425.94,427.14,424.61,425.88,11629.0,420.9475,422.1334,419.633,420.8882,11629.0
2024-04-16 14:30:00,426.3,427.64,425.9,427.64,6418.0,421.3032,422.6275,420.9079,422.6275,6418.0
2024-04-16 15:00:00,427.7,427.83,427.0,427.63,5284.0,422.6868,422.8153,421.995,422.6176,5284.0
2024-04-16 15:30:00,427.59,427.78,426.21,426.93,36639.0,422.5781,422.7659,421.2143,421.9259,36639.0
2024-04-17 09:30:00,430.33,432.82,429.35,431.63,8672.0,425.286,427.7468,424.3175,426.5708,8672.0
2024-04-17 10:00:00,430.49,430.56,428.87,430.12,5308.0,425.4441,425.5133,423.8431,425.0785,5308.0
2024-04-17 10:30:00,430.0,430.1,428.71,429.19,2769.0,424.9599,425.0587,423.685,424.1594,2769.0
2024-04-17 11:00:00,429.64,429.77,428.64,429.21,3776.0,424.6041,424.7326,423.6158,424.1791,3776.0
2024-04-17 11:30:00,428.95,429.7,428.91,429.39,2840.0,423.9222,424.6634,423.8826,424.357,2840.0
2024-04-17 12:00:00,429.19,429.8,428.74,429.07,4118.0,424.1594,424.7622,423.7146,424.0408,4118.0
2024-04-17 12:30:00,429.0,430.09,428.97,429.84,2335.0,423.9716,425.0488,423.9419,424.8017,2335.0
2024-04-17 13:00:00,429.79,431.34,429.79,430.93,1782.0,424.7523,426.2842,424.7523,425.879,1782.0
2024-04-17 13:30:00,431.17,431.44,430.65,431.29,2829.0,426.1162,426.383,425.6023,426.2347,2829.0
2024-04-17 14:00:00,431.29,431.79,431.04,431.51,3018.0,426.2347,426.7289,425.9877,426.4522,3018.0
2024-04-17 14:30:00,431.67,432.31,430.61,430.96,4412.0,426.6103,427.2428,425.5627,425.9086,4412.0
2024-04-17 15:00:00,430.98,431.2,430.87,431.16,5146.0,425.9284,426.1458,425.8197,426.1063,5146.0
2024-04-17 15:30:00,430.75,430.96,428.36,429.14,31874.0,425.7011,425.9086,423.3391,424.1099,31874.0
2024-04-18 09:30:00,430.66,430.66,426.97,429.05,1056.0,425.6121,425.6121,421.9654,424.021,1056.0
2024-04-18 10:00:00,427.38,427.57,426.11,426.31,6319.0,422.3706,422.5584,421.1155,421.3131,6319.0
2024-04-18 10:30:00,426.27,427.63,426.21,427.27,7307.0,421.2736,422.6176,421.2143,422.2619,7307.0
2024-04-18 11:00:00,427.9,429.81,426.66,429.81,5497.0,422.8845,424.7721,421.659,424.7721,5497.0
2024-04-18 11:30:00,429.73,431.55,429.69,430.89,5339.0,424.693,426.4917,424.6535,425.8394,5339.0
2024-04-18 12:00:00,430.16,430.63,428.75,429.21,1400.0,425.118,425.5825,423.7245,424.1791,1400.0
2024-04-18 12:30:00,429.11,429.11,428.03,428.04,938.0,424.0803,424.0803,423.013,423.0228,938.0
2024-04-18 13:00:00,426.84,426.84,426.08,426.82,1465.0,421.8369,421.8369,421.0858,421.8171,1465.0
2024-04-18 13:30:00,426.41,426.41,424.65,425.8,2389.0,421.4119,421.4119,419.6726,420.8091,2389.0
2024-04-18 14:00:00,427.09,427.66,426.75,427.66,1318.0,422.084,422.6473,421.748,422.6473,1318.0
2024-04-18 14:30:00,427.66,428.18,426.85,427.43,2143.0,422.6473,423.1612,421.8468,422.42,2143.0
2024-04-18 15:00:00,428.35,428.35,427.81,427.91,2003.0,423.3292,423.3292,422.7955,422.8944,2003.0
2024-04-18 15:30:00,427.89,429.72,427.89,429.46,14809.0,422.8746,424.6832,422.8746,424.4262,14809.0
2024-04-19 09:30:00,431.52,431.98,429.49,431.85,14327.0,426.4621,426.9167,424.4558,426.7882,14327.0
2024-04-19 10:00:00,430.77,431.66,429.38,431.66,5414.0,425.7208,426.6004,424.3471,426.6004,5414.0
2024-04-19 10:30:00,431.86,432.45,430.45,430.45,3993.0,426.7981,427.3812,425.4046,425.4046,3993.0
2024-04-19 11:00:00,430.37,432.96,430.37,432.54,3390.0,425.3255,427.8852,425.3255,427.4701,3390.0
2024-04-19 11:30:00,433.37,434.11,432.99,433.41,2000.0,428.2904,429.0217,427.9148,428.3299,2000.0
2024-04-19 12:00:00,433.06,433.93,432.82,433.39,3601.0,427.984,428.8438,427.7468,428.3101,3601.0
2024-04-19 12:30:00,433.13,435.38,433.13,435.07,11922.0,428.0532,430.2768,428.0532,429.9704,11922.0
2024-04-19 13:00:00,433.94,434.75,433.93,434.33,4622.0,428.8537,429.6542,428.8438,429.2391,4622.0
2024-04-19 13:30:00,434.66,435.82,434.65,434.97,3276.0,429.5652,430.7117,429.5554,429.8716,3276.0
2024-04-19 14:00:00,434.75,434.75,433.22,433.4,2881.0,429.6542,429.6542,428.1421,428.32,2881.0
2024-04-19 14:30:00,433.07,433.25,432.54,432.79,2437.0,427.9939,428.1718,427.4701,427.7172,2437.0
2024-04-19 15:00:00,433.01,433.43,432.72,432.87,2344.0,427.9346,428.3497,427.648,427.7962,2344.0
2024-04-19 15:30:00,432.77,434.26,432.39,434.21,20933.0,427.6974,429.1699,427.3219,429.1205,20933.0
2024-04-22 09:30:00,437.04,439.42,435.44,439.42,4985.0,431.9174,434.2695,430.3361,434.2695,4985.0
2024-04-22 10:00:00,438.92,438.92,436.2,437.85,5354.0,433.7753,433.7753,431.0872,432.7179,5354.0
2024-04-22 10:30:00,437.62,439.82,437.61,439.47,6643.0,432.4906,434.6648,432.4807,434.3189,6643.0
2024-04-22 11:00:00,439.73,440.21,438.47,439.36,8017.0,434.5758,435.0502,433.3306,434.2102,8017.0
2024-04-22 11:30:00,438.86,439.81,438.86,439.81,5858.0,433.716,434.6549,433.716,434.6549,5858.0
2024-04-22 12:00:00,439.75,440.14,439.54,439.7,7330.0,434.5956,434.981,434.388,434.5462,7330.0
2024-04-22 12:30:00,439.9,440.38,439.59,440.38,5265.0,434.7438,435.2182,434.4375,435.2182,5265.0
2024-04-22 13:00:00,440.26,440.73,439.55,440.58,7449.0,435.0996,435.5641,434.3979,435.4159,7449.0
2024-04-22 13:30:00,440.63,441.38,440.16,440.84,7775.0,435.4653,436.2065,435.0008,435.6728,7775.0
2024-04-22 14:00:00,441.22,441.27,440.86,441.27,1926.0,436.0484,436.0978,435.6926,436.0978,1926.0
2024-04-22 14:30:00,441.28,441.63,440.28,440.54,3616.0,436.1077,436.4536,435.1194,435.3763,3616.0
2024-04-22 15:00:00,440.26,440.26,438.56,438.93,3651.0,435.0996,435.0996,433.4195,433.7852,3651.0
2024-04-22 15:30:00,438.62,439.33,437.49,438.43,29581.0,433.4788,434.1805,432.3621,433.2911,29581.0
2024-04-23 09:30:00,437.88,437.88,432.77,433.07,4613.0,432.7475,432.7475,427.6974,427.9939,4613.0
2024-04-23 10:00:00,433.62,433.62,424.91,424.91,12383.0,428.5374,428.5374,419.9295,419.9295,12383.0
2024-04-23 10:30:00,425.43,425.85,420.67,421.19,6990.0,420.4434,420.8585,415.7392,416.2531,6990.0
2024-04-23 11:00:00,421.32,422.4,418.11,420.83,32945.0,416.3816,417.449,413.2092,415.8974,32945.0
2024-04-23 11:30:00,421.37,421.37,419.17,419.21,7259.0,416.431,416.431,414.2568,414.2963,7259.0
2024-04-23 12:00:00,419.2,421.23,418.84,419.83,6860.0,414.2865,416.2927,413.9307,414.9091,6860.0
2024-04-23 12:30:00,420.73,422.43,419.88,422.43,8743.0,415.7985,417.4786,414.9585,417.4786,8743.0
2024-04-23 13:00:00,422.63,422.63,420.53,421.07,2444.0,417.6763,417.6763,415.6009,416.1345,2444.0
2024-04-23 13:30:00,420.8,423.07,420.24,421.55,13907.0,415.8677,418.1111,415.3143,416.6089,13907.0
2024-04-23 14:00:00,421.52,421.52,419.94,421.1,4617.0,416.5793,416.5793,415.0178,416.1642,4617.0
2024-04-23 14:30:00,421.49,421.89,420.94,421.34,6924.0,416.5496,416.9449,416.0061,416.4014,6924.0
2024-04-23 15:00:00,421.67,421.86,419.93,420.58,6339.0,416.7275,416.9153,415.0079,415.6503,6339.0
2024-04-23 15:30:00,420.62,421.92,419.65,419.78,31037.0,415.6898,416.9746,414.7312,414.8597,31037.0
2024-04-24 09:30:00,417.53,421.45,417.03,420.55,6591.0,412.636,416.5101,412.1419,415.6206,6591.0
2024-04-24 10:00:00,420.8,421.41,420.02,421.12,7461.0,415.8677,416.4706,415.0968,416.184,7461.0
2024-04-24 10:30:00,420.76,422.81,420.24,422.12,11424.0,415.8282,417.8541,415.3143,417.1722,11424.0
2024-04-24 11:00:00,421.84,423.25,421.51,421.65,7062.0,416.8955,418.289,416.5694,416.7077,7062.0
2024-04-24 11:30:00,421.9,422.14,420.93,421.99,6820.0,416.9548,417.192,415.9962,417.0438,6820.0
2024-04-24 12:00:00,421.98,422.33,421.35,422.33,4266.0,417.0339,417.3798,416.4113,417.3798,4266.0
2024-04-24 12:30:00,422.31,423.08,421.46,421.89,4707.0,417.36,418.121,416.52,416.9449,4707.0
2024-04-24 13:00:00,422.09,423.16,421.87,422.82,4621.0,417.1426,418.2,416.9252,417.864,4621.0
2024-04-24 13:30:00,422.53,423.54,422.45,423.38,7850.0,417.5774,418.5756,417.4984,418.4175,7850.0
2024-04-24 14:00:00,423.61,423.61,422.94,423.17,3843.0,418.6448,418.6448,417.9826,418.2099,3843.0
2024-04-24 14:30:00,422.75,423.2,422.75,422.89,2520.0,417.7948,418.2396,417.7948,417.9332,2520.0
2024-04-24 15:00:00,422.8,423.7,422.26,423.63,7637.0,417.8443,418.7337,417.3106,418.6645,7637.0
2024-04-24 15:30:00,423.3,423.96,422.62,422.83,24308.0,418.3384,418.9907,417.6664,417.8739,24308.0
2024-04-25 09:30:00,422.0,422.43,418.55,419.07,3777.0,417.0536,417.4786,413.6441,414.158,3777.0
2024-04-25 10:00:00,418.5,419.71,418.29,419.37,2602.0,413.5947,414.7905,413.3871,414.4545,2602.0
2024-04-25 10:30:00,419.56,421.7,419.37,420.99,4280.0,414.6422,416.7572,414.4545,416.0555,4280.0
2024-04-25 11:00:00,420.77,421.66,420.26,421.31,4928.0,415.8381,416.7176,415.334,416.3717,4928.0
2024-04-25 11:30:00,421.58,421.62,420.79,421.55,4000.0,416.6386,416.6781,415.8578,416.6089,4000.0
2024-04-25 12:00:00,421.73,422.06,421.49,421.64,2421.0,416.7868,417.1129,416.5496,416.6979,2421.0
2024-04-25 12:30:00,421.71,421.79,421.19,421.38,2393.0,416.767,416.8461,416.2531,416.4409,2393.0
2024-04-25 13:00:00,421.24,421.91,421.13,421.21,1941.0,416.3025,416.9647,416.1938,416.2729,1941.0
2024-04-25 13:30:00,421.24,422.56,420.71,421.81,4507.0,416.3025,417.6071,415.7788,416.8659,4507.0
2024-04-25 14:00:00,421.73,421.82,421.16,421.24,6561.0,416.7868,416.8757,416.2235,416.3025,6561.0
2024-04-25 14:30:00,420.47,420.47,419.46,420.04,3463.0,415.5416,415.5416,414.5434,415.1166,3463.0
2024-04-25 15:00:00,420.34,420.7,420.09,420.24,2604.0,415.4131,415.7689,415.166,415.3143,2604.0
2024-04-25 15:30:00,420.29,420.32,418.67,418.87,18110.0,415.3637,415.3933,413.7627,413.9603,18110.0
2024-04-26 09:30:00,417.82,422.0,417.82,419.8,2098.0,412.9226,417.0536,412.9226,414.8794,2098.0
2024-04-26 10:00:00,421.99,422.0,420.54,420.7,2458.0,417.0438,417.0536,415.6108,415.7689,2458.0
2024-04-26 10:30:00,421.19,421.3,420.58,420.86,2228.0,416.2531,416.3618,415.6503,415.927,2228.0
2024-04-26 11:00:00,421.56,422.03,421.25,421.52,4409.0,416.6188,417.0833,416.3124,416.5793,4409.0
2024-04-26 11:30:00,421.02,421.71,420.86,421.41,4485.0,416.0851,416.767,415.927,416.4706,4485.0
2024-04-26 12:00:00,421.37,421.76,420.92,420.92,2713.0,416.431,416.8165,415.9863,415.9863,2713.0
2024-04-26 12:30:00,420.96,421.21,420.8,421.21,876.0,416.0258,416.2729,415.8677,416.2729,876.0
2024-04-26 13:00:00,421.45,422.37,421.22,421.81,8220.0,416.5101,417.4193,416.2828,416.8659,8220.0
2024-04-26 13:30:00,421.8,423.09,421.8,422.59,2853.0,416.856,418.1309,416.856,417.6367,2853.0
2024-04-26 14:00:00,422.85,423.23,421.76,422.09,4917.0,417.8937,418.2692,416.8165,417.1426,4917.0
2024-04-26 14:30:00,422.35,422.8,421.55,422.03,5517.0,417.3995,417.8443,416.6089,417.0833,5517.0
2024-04-26 15:00:00,422.14,422.77,421.93,422.53,4316.0,417.192,417.8146,416.9845,417.5774,4316.0
2024-04-26 15:30:00,422.62,422.62,421.12,421.18,22333.0,417.6664,417.6664,416.184,416.2433,22333.0
2024-04-29 09:30:00,421.21,425.93,421.21,425.93,2503.0,416.2729,420.9376,416.2729,420.9376,2503.0
2024-04-29 10:00:00,425.56,425.56,422.41,424.85,3349.0,420.5719,420.5719,417.4588,419.8702,3349.0
2024-04-29 10:30:00,424.48,424.48,423.24,423.86,1291.0,419.5046,419.5046,418.2791,418.8918,1291.0
2024-04-29 11:00:00,424.49,424.49,423.13,423.53,2279.0,419.5145,419.5145,418.1704,418.5657,2279.0
2024-04-29 11:30:00,423.16,423.59,422.51,423.59,3068.0,418.2,418.625,417.5577,418.625,3068.0
2024-04-29 12:00:00,423.9,424.95,423.7,424.94,1156.0,418.9314,419.9691,418.7337,419.9592,1156.0
2024-04-29 12:30:00,425.27,425.8,424.51,424.86,2228.0,420.2853,420.8091,419.5342,419.8801,2228.0
2024-04-29 13:00:00,424.88,425.03,424.17,424.35,3694.0,419.8999,420.0481,419.1982,419.3761,3694.0
2024-04-29 13:30:00,424.21,424.36,422.67,422.9,4728.0,419.2377,419.386,417.7158,417.9431,4728.0
2024-04-29 14:00:00,422.97,423.54,422.8,423.14,2473.0,418.0123,418.5756,417.8443,418.1803,2473.0
2024-04-29 14:30:00,423.14,423.14,422.45,422.9,3225.0,418.1803,418.1803,417.4984,417.9431,3225.0
2024-04-29 15:00:00,422.7,422.7,421.53,422.37,3853.0,417.7454,417.7454,416.5891,417.4193,3853.0
2024-04-29 15:30:00,422.37,423.19,421.23,423.19,13779.0,417.4193,418.2297,416.2927,418.2297,13779.0
2024-04-30 09:30:00,421.31,422.48,420.22,420.22,5906.0,416.3717,417.528,415.2945,415.2945,5906.0
2024-04-30 10:00:00,420.26,420.69,419.3,419.65,4974.0,415.334,415.759,414.3853,414.7312,4974.0
2024-04-30 10:30:00,419.8,420.01,419.26,419.81,2400.0,414.8794,415.087,414.3458,414.8893,2400.0
2024-04-30 11:00:00,419.49,420.18,418.96,419.71,4660.0,414.5731,415.255,414.0493,414.7905,4660.0
2024-04-30 11:30:00,419.5,420.17,418.92,419.25,5558.0,414.5829,415.2451,414.0097,414.3359,5558.0
2024-04-30 12:00:00,419.08,419.33,418.61,419.0,3440.0,414.1679,414.4149,413.7034,414.0888,3440.0
2024-04-30 12:30:00,418.81,418.89,418.36,418.74,2742.0,413.901,413.9801,413.4563,413.8319,2742.0
2024-04-30 13:00:00,418.86,418.88,418.3,418.3,2251.0,413.9504,413.9702,413.397,413.397,2251.0
2024-04-30 13:30:00,418.13,418.49,417.7,418.07,2096.0,413.229,413.5848,412.804,413.1697,2096.0
2024-04-30 14:00:00,417.9,418.63,417.77,418.44,1725.0,413.0017,413.7231,412.8732,413.5354,1725.0
2024-04-30 14:30:00,417.94,418.25,417.55,418.21,1823.0,413.0412,413.3476,412.6558,413.3081,1823.0
2024-04-30 15:00:00,418.07,418.96,417.97,418.23,2109.0,413.1697,414.0493,413.0709,413.3278,2109.0
2024-04-30 15:30:00,417.97,418.62,416.5,416.61,15988.0,413.0709,413.7133,411.6181,411.7268,15988.0
2024-05-01 09:30:00,415.26,419.17,415.26,416.15,14520.0,410.3926,414.2568,410.3926,411.2722,14520.0
2024-05-01 10:00:00,415.5,418.2,415.5,418.19,4134.0,410.6298,413.2982,410.6298,413.2883,4134.0
2024-05-01 10:30:00,418.27,418.27,416.47,416.75,3012.0,413.3674,413.3674,411.5885,411.8652,3012.0
2024-05-01 11:00:00,417.47,419.53,417.33,419.53,1700.0,412.5767,414.6126,412.4384,414.6126,1700.0
2024-05-01 11:30:00,419.32,420.37,418.8,419.91,2494.0,414.4051,415.4427,413.8911,414.9881,2494.0
2024-05-01 12:00:00,419.78,420.26,419.78,419.97,1672.0,414.8597,415.334,414.8597,415.0474,1672.0
2024-05-01 12:30:00,420.12,420.13,419.66,420.13,1295.0,415.1957,415.2056,414.7411,415.2056,1295.0
2024-05-01 13:00:00,420.19,420.85,420.18,420.85,400.0,415.2649,415.9171,415.255,415.9171,400.0
2024-05-01 13:30:00,421.23,421.62,420.6,420.6,1892.0,416.2927,416.6781,415.67,415.67,1892.0
2024-05-01 14:00:00,421.04,421.97,420.95,421.97,1499.0,416.1049,417.024,416.0159,417.024,1499.0
2024-05-01 14:30:00,421.98,424.96,420.96,424.24,4169.0,417.0339,419.9789,416.0258,419.2674,4169.0
2024-05-01 15:00:00,424.44,424.45,422.28,422.29,7661.0,419.465,419.4749,417.3304,417.3402,7661.0
2024-05-01 15:30:00,421.86,421.87,418.58,419.6,33678.0,416.9153,416.9252,413.6737,414.6818,33678.0
2024-05-02 09:30:00,423.56,423.74,417.25,420.05,7117.0,418.5954,418.7732,412.3593,415.1265,7117.0
2024-05-02 10:00:00,419.52,424.97,419.33,424.75,8140.0,414.6027,419.9888,414.4149,419.7714,8140.0
2024-05-02 10:30:00,424.58,425.78,423.0,425.56,4744.0,419.6034,420.7893,418.0419,420.5719,4744.0
2024-05-02 11:00:00,425.04,425.27,423.56,424.08,4294.0,420.058,420.2853,418.5954,419.1093,4294.0
2024-05-02 11:30:00,423.74,424.91,423.51,424.83,4902.0,418.7732,419.9295,418.5459,419.8505,4902.0
2024-05-02 12:00:00,425.01,425.01,423.7,423.7,5021.0,420.0284,420.0284,418.7337,418.7337,5021.0
2024-05-02 12:30:00,423.28,423.28,421.36,421.58,4499.0,418.3186,418.3186,416.4211,416.6386,4499.0
2024-05-02 13:00:00,421.85,422.38,421.28,421.58,11543.0,416.9054,417.4292,416.3421,416.6386,11543.0
2024-05-02 13:30:00,422.22,422.52,421.49,422.25,5716.0,417.2711,417.5675,416.5496,417.3007,5716.0
2024-05-02 14:00:00,422.55,423.82,422.55,422.97,2933.0,417.5972,418.8523,417.5972,418.0123,2933.0
2024-05-02 14:30:00,422.99,424.4,422.99,424.09,2350.0,418.032,419.4255,418.032,419.1191,2350.0
2024-05-02 15:00:00,424.05,424.05,422.59,423.76,3391.0,419.0796,419.0796,417.6367,418.793,3391.0
2024-05-02 15:30:00,423.53,423.53,422.23,423.45,17919.0,418.5657,418.5657,417.2809,418.4866,17919.0
2024-05-03 09:30:00,426.3,429.74,426.27,429.25,5284.0,421.3032,424.7029,421.2736,424.2187,5284.0
2024-05-03 10:00:00,429.12,431.28,428.21,430.78,7876.0,424.0902,426.2249,423.1908,425.7307,7876.0
2024-05-03 10:30:00,430.88,430.88,428.21,429.42,12249.0,425.8296,425.8296,423.1908,424.3867,12249.0
2024-05-03 11:00:00,429.77,429.88,428.84,428.85,5440.0,424.7326,424.8413,423.8135,423.8233,5440.0
2024-05-03 11:30:00,428.67,428.67,425.79,427.05,4024.0,423.6455,423.6455,420.7992,422.0444,4024.0
2024-05-03 12:00:00,427.2,428.67,427.2,428.67,1343.0,422.1927,423.6455,422.1927,423.6455,1343.0
2024-05-03 12:30:00,428.27,428.27,427.93,427.93,1133.0,423.2501,423.2501,422.9141,422.9141,1133.0
2024-05-03 13:00:00,428.1,428.94,427.93,428.82,787.0,423.0821,423.9123,422.9141,423.7937,787.0
2024-05-03 13:30:00,428.35,428.98,428.34,428.94,2065.0,423.3292,423.9518,423.3193,423.9123,2065.0
2024-05-03 14:00:00,428.86,429.86,428.86,429.68,1002.0,423.8332,424.8215,423.8332,424.6436,1002.0
2024-05-03 14:30:00,429.41,430.5,429.41,430.5,1490.0,424.3768,425.454,424.3768,425.454,1490.0
2024-05-03 15:00:00,430.65,430.77,430.33,430.73,1930.0,425.6023,425.7208,425.286,425.6813,1930.0
2024-05-03 15:30:00,430.53,431.15,428.18,428.25,21522.0,425.4837,426.0964,423.1612,423.2304,21522.0
2024-05-06 09:30:00,431.5,431.5,429.21,431.01,4204.0,426.4423,426.4423,424.1791,425.958,4204.0
2024-05-06 10:00:00,430.28,431.68,429.82,431.63,6266.0,425.2366,426.6202,424.782,426.5708,6266.0
2024-05-06 10:30:00,431.86,432.25,430.97,431.66,6483.0,426.7981,427.1835,425.9185,426.6004,6483.0
2024-05-06 11:00:00,431.35,431.99,430.99,431.21,5884.0,426.294,426.9265,425.9383,426.1557,5884.0
2024-05-06 11:30:00,430.14,430.93,430.06,430.93,1994.0,425.0982,425.879,425.0192,425.879,1994.0
2024-05-06 12:00:00,431.03,431.09,431.01,431.02,400.0,425.9778,426.0371,425.958,425.9679,400.0
2024-05-06 12:30:00,431.42,432.92,431.18,432.44,5547.0,426.3632,427.8456,426.126,427.3713,5547.0
2024-05-06 13:00:00,432.3,433.9,432.13,433.62,4263.0,427.2329,428.8142,427.0649,428.5374,4263.0
2024-05-06 13:30:00,433.68,434.67,433.65,434.0,1870.0,428.5967,429.5751,428.5671,428.913,1870.0
2024-05-06 14:00:00,433.81,434.36,433.23,433.69,7070.0,428.7252,429.2688,428.152,428.6066,7070.0
2024-05-06 14:30:00,433.7,434.79,433.68,434.79,1741.0,428.6165,429.6937,428.5967,429.6937,1741.0
2024-05-06 15:00:00,433.99,435.25,433.87,435.1,2611.0,428.9031,430.1483,428.7845,430.0001,2611.0
2024-05-06 15:30:00,434.99,436.54,434.55,436.1,15112.0,429.8914,431.4232,429.4565,430.9884,15112.0
2024-05-07 09:30:00,434.83,438.33,434.83,437.66,2170.0,429.7333,433.1922,429.7333,432.5301,2170.0
2024-05-07 10:00:00,438.0,438.41,435.98,436.5,5028.0,432.8661,433.2713,430.8698,431.3837,5028.0
2024-05-07 10:30:00,436.35,436.63,434.93,436.02,6339.0,431.2354,431.5122,429.8321,430.9093,6339.0
2024-05-07 11:00:00,436.03,436.32,435.22,436.21,5146.0,430.9192,431.2058,430.1187,431.0971,5146.0
2024-05-07 11:30:00,436.44,437.11,435.98,436.14,3247.0,431.3244,431.9865,430.8698,431.0279,3247.0
2024-05-07 12:00:00,436.19,436.71,435.93,435.99,7611.0,431.0773,431.5912,430.8204,430.8797,7611.0
2024-05-07 12:30:00,435.73,436.03,435.29,435.58,1188.0,430.6227,430.9192,430.1879,430.4745,1188.0
2024-05-07 13:00:00,435.83,436.63,435.76,436.49,2376.0,430.7215,431.5122,430.6524,431.3738,2376.0
2024-05-07 13:30:00,436.2,436.55,435.94,436.29,5510.0,431.0872,431.4331,430.8302,431.1761,5510.0
2024-05-07 14:00:00,436.39,437.01,435.96,436.5,1111.0,431.275,431.8877,430.85,431.3837,1111.0
2024-05-07 14:30:00,436.52,436.54,435.08,435.56,5034.0,431.4034,431.4232,429.9803,430.4547,5034.0
2024-05-07 15:00:00,435.36,435.73,434.78,435.65,3071.0,430.257,430.6227,429.6838,430.5436,3071.0
2024-05-07 15:30:00,435.9,436.8,435.24,435.65,17861.0,430.7907,431.6802,430.1384,430.5436,17861.0
2024-05-08 09:30:00,435.1,436.98,433.94,434.86,8435.0,430.0001,431.8581,428.8537,429.7629,8435.0
2024-05-08 10:00:00,433.64,434.37,432.43,433.83,3134.0,428.5572,429.2786,427.3614,428.745,3134.0
2024-05-08 10:30:00,433.8,434.59,433.27,433.8,1256.0,428.7153,429.4961,428.1915,428.7153,1256.0
2024-05-08 11:00:00,433.98,434.58,433.55,434.2,2378.0,428.8932,429.4862,428.4683,429.1106,2378.0
2024-05-08 11:30:00,434.34,434.56,434.11,434.52,1001.0,429.249,429.4664,429.0217,429.4269,1001.0
2024-05-08 12:00:00,434.97,435.06,432.79,432.8,4150.0,429.8716,429.9606,427.7172,427.727,4150.0
2024-05-08 12:30:00,432.94,433.07,431.8,432.63,7726.0,427.8654,427.9939,426.7388,427.559,7726.0
2024-05-08 13:00:00,432.28,432.28,431.45,431.66,5685.0,427.2131,427.2131,426.3929,426.6004,5685.0
2024-05-08 13:30:00,431.8,432.23,431.32,431.65,2695.0,426.7388,427.1637,426.2644,426.5905,2695.0
2024-05-08 14:00:00,431.91,432.14,431.54,431.81,3194.0,426.8475,427.0748,426.4818,426.7487,3194.0
2024-05-08 14:30:00,431.63,431.76,431.06,431.6,3372.0,426.5708,426.6992,426.0074,426.5411,3372.0
2024-05-08 15:00:00,431.12,433.01,431.12,432.96,2868.0,426.0667,427.9346,426.0667,427.8852,2868.0
2024-05-08 15:30:00,432.63,434.06,431.96,433.98,7745.0,427.559,428.9723,426.8969,428.8932,7745.0
2024-05-09 09:30:00,433.61,436.18,433.61,433.68,3963.0,428.5276,431.0674,428.5276,428.5967,3963.0
2024-05-09 10:00:00,434.38,434.38,433.21,433.85,3580.0,429.2885,429.2885,428.1322,428.7647,3580.0
2024-05-09 10:30:00,433.97,433.97,432.02,432.25,6818.0,428.8833,428.8833,426.9562,427.1835,6818.0
2024-05-09 11:00:00,432.55,432.61,431.88,431.96,2889.0,427.48,427.5393,426.8178,426.8969,2889.0
2024-05-09 11:30:00,431.76,432.77,431.64,432.67,3535.0,426.6992,427.6974,426.5806,427.5986,3535.0
2024-05-09 12:00:00,432.76,434.09,432.76,434.09,2657.0,427.6875,429.0019,427.6875,429.0019,2657.0
2024-05-09 12:30:00,433.59,434.09,433.41,433.83,1341.0,428.5078,429.0019,428.3299,428.745,1341.0
2024-05-09 13:00:00,433.84,434.49,433.84,434.11,2198.0,428.7549,429.3972,428.7549,429.0217,2198.0
2024-05-09 13:30:00,434.08,434.13,434.03,434.04,574.0,428.992,429.0415,428.9426,428.9525,574.0
2024-05-09 14:00:00,434.22,434.41,434.01,434.41,606.0,429.1304,429.3182,428.9229,429.3182,606.0
2024-05-09 14:30:00,434.44,435.06,434.37,434.86,2306.0,429.3478,429.9606,429.2786,429.7629,2306.0
2024-05-09 15:00:00,434.76,434.76,433.6,433.86,1600.0,429.6641,429.6641,428.5177,428.7746,1600.0
2024-05-09 15:30:00,434.42,436.49,434.03,436.14,24776.0,429.3281,431.3738,428.9426,431.0279,24776.0
2024-05-10 09:30:00,438.48,438.48,435.99,436.55,2692.0,433.3405,433.3405,430.8797,431.4331,2692.0
2024-05-10 10:00:00,435.85,437.53,435.84,437.53,2162.0,430.7413,432.4016,430.7314,432.4016,2162.0
2024-05-10 10:30:00,437.54,437.54,435.86,437.51,9812.0,432.4115,432.4115,430.7512,432.3818,9812.0
2024-05-10 11:00:00,437.49,438.41,436.44,438.41,7542.0,432.3621,433.2713,431.3244,433.2713,7542.0
2024-05-10 11:30:00,438.03,439.18,438.03,439.17,2638.0,432.8957,434.0323,432.8957,434.0224,2638.0
2024-05-10 12:00:00,438.81,439.04,438.49,438.5,919.0,433.6666,433.8939,433.3504,433.3602,919.0
2024-05-10 12:30:00,438.33,438.8,438.28,438.65,2238.0,433.1922,433.6567,433.1428,433.5085,2238.0
2024-05-10 13:00:00,438.65,439.07,438.59,438.6,2608.0,433.5085,433.9236,433.4492,433.4591,2608.0
2024-05-10 13:30:00,438.86,439.15,438.4,438.81,1300.0,433.716,434.0026,433.2614,433.6666,1300.0
2024-05-10 14:00:00,438.83,439.15,438.62,438.68,3041.0,433.6864,434.0026,433.4788,433.5381,3041.0
2024-05-10 14:30:00,438.73,439.78,438.47,439.73,2130.0,433.5875,434.6252,433.3306,434.5758,2130.0
2024-05-10 15:00:00,439.95,440.24,439.29,439.42,2856.0,434.7932,435.0798,434.141,434.2695,2856.0
2024-05-10 15:30:00,439.23,439.79,438.64,439.5,11620.0,434.0817,434.6351,433.4986,434.3485,11620.0
2024-05-13 09:30:00,440.27,441.15,438.52,440.84,3559.0,435.1095,435.9792,433.38,435.6728,3559.0
2024-05-13 10:00:00,440.51,442.62,440.41,442.62,961.0,435.3467,437.4319,435.2479,437.4319,961.0
2024-05-13 10:30:00,443.71,443.77,442.94,442.94,902.0,438.5092,438.5685,437.7482,437.7482,902.0
2024-05-13 11:00:00,442.74,444.08,442.09,442.09,5388.0,437.5505,438.8748,436.9082,436.9082,5388.0
2024-05-13 11:30:00,441.73,441.85,440.54,440.94,2499.0,436.5524,436.671,435.3763,435.7716,2499.0
2024-05-13 12:00:00,440.54,441.12,440.1,441.12,2782.0,435.3763,435.9495,434.9415,435.9495,2782.0
2024-05-13 12:30:00,440.88,441.31,440.21,440.28,1764.0,435.7123,436.1373,435.0502,435.1194,1764.0
2024-05-13 13:00:00,440.1,440.68,439.89,440.16,2197.0,434.9415,435.5147,434.7339,435.0008,2197.0
2024-05-13 13:30:00,440.52,440.77,440.19,440.77,3139.0,435.3566,435.6036,435.0304,435.6036,3139.0
2024-05-13 14:00:00,440.33,440.95,440.07,440.95,2104.0,435.1688,435.7815,434.9118,435.7815,2104.0
2024-05-13 14:30:00,441.2,441.2,439.86,439.9,2762.0,436.0286,436.0286,434.7043,434.7438,2762.0
2024-05-13 15:00:00,439.94,440.64,439.91,440.22,2264.0,434.7834,435.4752,434.7537,435.0601,2264.0
2024-05-13 15:30:00,440.14,440.74,439.82,439.84,12220.0,434.981,435.574,434.6648,434.6845,12220.0
2024-05-14 09:30:00,442.32,442.32,439.02,441.52,5578.0,437.1355,437.1355,433.8741,436.3448,5578.0
2024-05-14 10:00:00,441.17,443.07,441.17,443.07,3452.0,435.9989,437.8767,435.9989,437.8767,3452.0
2024-05-14 10:30:00,442.33,442.34,440.6,440.96,3756.0,437.1453,437.1552,435.4356,435.7914,3756.0
2024-05-14 11:00:00,440.79,440.97,439.71,440.32,7065.0,435.6234,435.8013,434.5561,435.1589,7065.0
2024-05-14 11:30:00,440.62,440.62,438.5,438.5,6927.0,435.4554,435.4554,433.3602,433.3602,6927.0
2024-05-14 12:00:00,438.49,439.55,438.19,439.52,4439.0,433.3504,434.3979,433.0539,434.3683,4439.0
2024-05-14 12:30:00,439.56,440.03,438.36,439.13,3372.0,434.4078,434.8723,433.2219,433.9829,3372.0
2024-05-14 13:00:00,438.27,439.56,438.03,439.55,2676.0,433.1329,434.4078,432.8957,434.3979,2676.0
2024-05-14 13:30:00,438.99,439.98,438.97,439.41,1802.0,433.8445,434.8229,433.8247,434.2596,1802.0
2024-05-14 14:00:00,438.97,440.06,438.94,439.87,2340.0,433.8247,434.902,433.7951,434.7142,2340.0
2024-05-14 14:30:00,440.1,440.74,439.75,440.49,1609.0,434.9415,435.574,434.5956,435.3269,1609.0
2024-05-14 15:00:00,440.77,441.19,440.34,440.8,3230.0,435.6036,436.0187,435.1787,435.6333,3230.0
2024-05-14 15:30:00,440.57,442.03,440.57,441.68,23839.0,435.406,436.8489,435.406,436.503,23839.0
2024-05-15 09:30:00,442.91,445.49,442.71,445.13,4883.0,437.7185,440.2683,437.5209,439.9125,4883.0
2024-05-15 10:00:00,444.39,446.31,443.43,445.69,4100.0,439.1812,441.0787,438.2325,440.466,4100.0
2024-05-15 10:30:00,445.96,446.52,445.25,446.09,3041.0,440.7328,441.2862,440.0311,440.8613,3041.0
2024-05-15 11:00:00,445.8,446.77,445.27,446.77,1274.0,440.5747,441.5333,440.0509,441.5333,1274.0
2024-05-15 11:30:00,447.49,447.96,446.85,447.34,1975.0,442.2449,442.7094,441.6124,442.0966,1975.0
2024-05-15 12:00:00,447.61,447.61,446.72,447.5,2557.0,442.3635,442.3635,441.4839,442.2547,2557.0
2024-05-15 12:30:00,447.15,447.49,446.22,446.91,3409.0,441.9088,442.2449,440.9898,441.6717,3409.0
2024-05-15 13:00:00,446.8,447.18,446.8,447.01,2100.0,441.563,441.9385,441.563,441.7705,2100.0
2024-05-15 13:30:00,447.02,447.41,446.8,446.93,1803.0,441.7804,442.1658,441.563,441.6914,1803.0
2024-05-15 14:00:00,447.25,447.61,446.43,446.52,5235.0,442.0077,442.3635,441.1973,441.2862,5235.0
2024-05-15 14:30:00,446.33,446.81,446.14,446.41,7045.0,441.0985,441.5728,440.9107,441.1775,7045.0
2024-05-15 15:00:00,446.53,446.53,444.43,444.43,5064.0,441.2961,441.2961,439.2207,439.2207,5064.0
2024-05-15 15:30:00,444.56,445.75,444.21,445.58,14462.0,439.3492,440.5253,439.0033,440.3573,14462.0
2024-05-16 09:30:00,444.65,447.3,444.65,444.97,4524.0,439.4382,442.0571,439.4382,439.7544,4524.0
2024-05-16 10:00:00,445.09,446.85,444.79,446.85,2610.0,439.873,441.6124,439.5765,441.6124,2610.0
2024-05-16 10:30:00,447.58,447.58,446.02,446.7,3315.0,442.3338,442.3338,440.7921,441.4641,3315.0
2024-05-16 11:00:00,446.68,448.46,446.68,448.46,2143.0,441.4444,443.2035,441.4444,443.2035,2143.0
2024-05-16 11:30:00,447.94,447.94,445.94,446.25,1196.0,442.6896,442.6896,440.713,441.0194,1196.0
2024-05-16 12:00:00,446.25,446.41,445.77,446.37,1062.0,441.0194,441.1775,440.545,441.138,1062.0
2024-05-16 12:30:00,446.61,446.71,446.11,446.11,1004.0,441.3752,441.474,440.881,440.881,1004.0
2024-05-16 13:00:00,446.4,446.4,445.64,445.64,1269.0,441.1676,441.1676,440.4165,440.4165,1269.0
2024-05-16 13:30:00,445.28,445.62,444.77,445.55,916.0,440.0608,440.3968,439.5567,440.3276,916.0
2024-05-16 14:00:00,445.44,445.68,444.92,445.33,2107.0,440.2189,440.4561,439.705,440.1102,2107.0
2024-05-16 14:30:00,445.76,447.01,445.6,446.77,2169.0,440.5351,441.7705,440.377,441.5333,2169.0
2024-05-16 15:00:00,446.8,446.8,445.87,446.28,5015.0,441.563,441.563,440.6439,441.049,5015.0
2024-05-16 15:30:00,446.24,447.01,445.48,445.86,16941.0,441.0095,441.7705,440.2584,440.634,16941.0
2024-05-17 09:30:00,447.66,447.66,444.01,445.47,5357.0,442.4129,442.4129,438.8057,440.2485,5357.0
2024-05-17 10:00:00,445.5,445.74,444.82,445.6,2266.0,440.2782,440.5154,439.6062,440.377,2266.0
2024-05-17 10:30:00,445.75,446.38,445.08,446.38,1965.0,440.5253,441.1479,439.8631,441.1479,1965.0
2024-05-17 11:00:00,446.7,446.88,446.3,446.3,1146.0,441.4641,441.642,441.0688,441.0688,1146.0
2024-05-17 11:30:00,445.67,446.04,445.38,445.38,1400.0,440.4462,440.8119,440.1596,440.1596,1400.0
2024-05-17 12:00:00,445.61,446.44,445.61,445.78,858.0,440.3869,441.2072,440.3869,440.5549,858.0
2024-05-17 12:30:00,445.78,445.92,445.25,445.91,1300.0,440.5549,440.6933,440.0311,440.6834,1300.0
2024-05-17 13:00:00,445.91,445.91,445.07,445.5,1495.0,440.6834,440.6834,439.8532,440.2782,1495.0
2024-05-17 13:30:00,445.56,446.66,445.48,446.66,3182.0,440.3375,441.4246,440.2584,441.4246,3182.0
2024-05-17 14:00:00,445.9,446.49,445.89,446.49,508.0,440.6735,441.2566,440.6636,441.2566,508.0
2024-05-17 14:30:00,446.72,448.35,446.57,447.95,2414.0,441.4839,443.0948,441.3356,442.6995,2414.0
2024-05-17 15:00:00,447.75,448.6,447.58,448.47,5604.0,442.5018,443.3419,442.3338,443.2134,5604.0
2024-05-17 15:30:00,448.68,449.59,448.1,448.83,30852.0,443.4209,444.3202,442.8477,443.5692,30852.0
2024-05-20 09:30:00,448.88,448.88,447.86,448.73,1438.0,443.6186,443.6186,442.6105,443.4703,1438.0
2024-05-20 10:00:00,448.75,450.24,448.75,450.24,709.0,443.4901,444.9626,443.4901,444.9626,709.0
2024-05-20 10:30:00,450.44,451.49,450.25,451.06,4790.0,445.1603,446.198,444.9725,445.773,4790.0
2024-05-20 11:00:00,450.86,451.49,450.68,451.49,2250.0,445.5754,446.198,445.3975,446.198,2250.0
2024-05-20 11:30:00,450.82,451.86,450.82,451.53,1200.0,445.5358,446.5636,445.5358,446.2375,1200.0
2024-05-20 12:00:00,451.16,451.55,450.63,450.63,1304.0,445.8718,446.2573,445.3481,445.3481,1304.0
2024-05-20 12:30:00,450.89,451.73,450.89,451.24,1005.0,445.605,446.4352,445.605,445.9509,1005.0
2024-05-20 13:00:00,451.22,451.22,450.61,451.08,1010.0,445.9311,445.9311,445.3283,445.7928,1010.0
2024-05-20 13:30:00,451.19,451.19,450.58,450.59,590.0,445.9015,445.9015,445.2986,445.3085,590.0
2024-05-20 14:00:00,450.78,451.35,450.53,451.31,1810.0,445.4963,446.0596,445.2492,446.0201,1810.0
2024-05-20 14:30:00,450.96,451.06,450.74,451.04,900.0,445.6742,445.773,445.4568,445.7533,900.0
2024-05-20 15:00:00,451.62,451.91,451.58,451.58,1805.0,446.3265,446.6131,446.2869,446.2869,1805.0
2024-05-20 15:30:00,451.58,452.72,451.21,452.48,17896.0,446.2869,447.4136,445.9213,447.1764,17896.0
2024-05-21 09:30:00,452.38,452.38,450.86,451.3,4839.0,447.0775,447.0775,445.5754,446.0102,4839.0
2024-05-21 10:00:00,451.17,452.01,450.25,450.25,5047.0,445.8817,446.7119,444.9725,444.9725,5047.0
2024-05-21 10:30:00,450.24,452.47,448.36,450.81,6869.0,444.9626,447.1665,443.1047,445.526,6869.0
2024-05-21 11:00:00,450.75,451.48,450.33,451.48,800.0,445.4667,446.1881,445.0516,446.1881,800.0
2024-05-21 11:30:00,451.23,451.37,449.95,449.95,6660.0,445.941,446.0794,444.676,444.676,6660.0
2024-05-21 12:00:00,451.05,451.69,450.37,451.37,1731.0,445.7631,446.3956,445.0911,446.0794,1731.0
2024-05-21 12:30:00,451.02,451.02,450.1,450.11,675.0,445.7335,445.7335,444.8243,444.8342,675.0
2024-05-21 13:00:00,450.24,450.68,449.7,450.52,4086.0,444.9626,445.3975,444.429,445.2393,4086.0
2024-05-21 13:30:00,450.64,450.82,450.41,450.49,649.0,445.3579,445.5358,445.1306,445.2097,649.0
2024-05-21 14:00:00,450.23,450.7,450.03,450.7,1940.0,444.9527,445.4172,444.7551,445.4172,1940.0
2024-05-21 14:30:00,450.35,450.68,449.74,450.36,2915.0,445.0713,445.3975,444.4685,445.0812,2915.0
2024-05-21 15:00:00,450.48,450.77,449.83,450.02,3807.0,445.1998,445.4864,444.5574,444.7452,3807.0
2024-05-21 15:30:00,450.01,450.67,449.23,450.1,18918.0,444.7353,445.3876,443.9645,444.8243,18918.0
2024-05-22 09:30:00,448.48,450.95,448.1,449.24,9051.0,443.2233,445.6643,442.8477,443.9744,9051.0
2024-05-22 10:00:00,448.58,450.03,448.58,450.03,1042.0,443.3221,444.7551,443.3221,444.7551,1042.0
2024-05-22 10:30:00,450.01,450.87,449.0,449.0,1565.0,444.7353,445.5852,443.7372,443.7372,1565.0
2024-05-22 11:00:00,448.82,450.42,448.82,449.83,1888.0,443.5593,445.1405,443.5593,444.5574,1888.0
2024-05-22 11:30:00,449.78,449.84,448.86,448.86,1060.0,444.508,444.5673,443.5988,443.5988,1060.0
2024-05-22 12:00:00,448.87,449.68,448.79,449.47,1805.0,443.6087,444.4092,443.5296,444.2017,1805.0
2024-05-22 12:30:00,449.4,449.91,449.4,449.91,1237.0,444.1325,444.6365,444.1325,444.6365,1237.0
2024-05-22 13:00:00,449.72,450.5,449.62,450.19,1816.0,444.4487,445.2196,444.3499,444.9132,1816.0
2024-05-22 13:30:00,450.02,450.02,449.61,449.65,1779.0,444.7452,444.7452,444.34,444.3795,1779.0
2024-05-22 14:00:00,449.28,449.28,446.45,446.87,3847.0,444.0139,444.0139,441.2171,441.6321,3847.0
2024-05-22 14:30:00,446.86,447.09,445.97,446.42,6155.0,441.6222,441.8496,440.7427,441.1874,6155.0
2024-05-22 15:00:00,446.62,447.82,446.53,446.98,7752.0,441.3851,442.571,441.2961,441.7408,7752.0
2024-05-22 15:30:00,447.45,448.45,445.65,448.09,21583.0,442.2053,443.1936,440.4264,442.8378,21583.0
2024-05-23 09:30:00,446.97,447.59,444.49,444.49,2629.0,441.731,442.3437,439.28,439.28,2629.0
2024-05-23 10:00:00,445.31,445.31,441.58,442.75,3468.0,440.0904,440.0904,436.4041,437.5604,3468.0
2024-05-23 10:30:00,442.52,442.53,441.68,441.69,2030.0,437.3331,437.343,436.503,436.5128,2030.0
2024-05-23 11:00:00,440.97,441.47,440.66,440.66,1880.0,435.8013,436.2954,435.4949,435.4949,1880.0
2024-05-23 11:30:00,440.68,441.04,439.92,440.96,4601.0,435.5147,435.8705,434.7636,435.7914,4601.0
2024-05-23 12:00:00,440.89,441.21,440.36,440.36,1160.0,435.7222,436.0385,435.1984,435.1984,1160.0
2024-05-23 12:30:00,440.0,440.59,439.9,440.0,3153.0,434.8427,435.4257,434.7438,434.8427,3153.0
2024-05-23 13:00:00,440.25,440.55,440.11,440.11,846.0,435.0897,435.3862,434.9514,434.9514,846.0
2024-05-23 13:30:00,440.0,440.27,438.56,438.67,4260.0,434.8427,435.1095,433.4195,433.5282,4260.0
2024-05-23 14:00:00,438.29,438.66,437.36,437.36,2578.0,433.1527,433.5184,432.2336,432.2336,2578.0
2024-05-23 14:30:00,437.01,438.91,436.82,438.78,2448.0,431.8877,433.7654,431.6999,433.637,2448.0
2024-05-23 15:00:00,438.95,439.68,438.62,439.03,3976.0,433.805,434.5264,433.4788,433.884,3976.0
2024-05-23 15:30:00,438.78,439.82,436.27,436.31,44719.0,433.637,434.6648,431.1564,431.1959,44719.0
2024-05-24 09:30:00,437.5,438.45,433.46,434.52,4521.0,432.372,433.3108,428.3793,429.4269,4521.0
2024-05-24 10:00:00,434.84,435.4,433.02,433.29,4803.0,429.7431,430.2966,427.9445,428.2113,4803.0
2024-05-24 10:30:00,433.4,433.76,432.93,433.76,1126.0,428.32,428.6758,427.8555,428.6758,1126.0
2024-05-24 11:00:00,434.84,435.79,434.67,434.67,1395.0,429.7431,430.682,429.5751,429.5751,1395.0
2024-05-24 11:30:00,435.33,435.46,435.11,435.12,1426.0,430.2274,430.3559,430.01,430.0199,1426.0
2024-05-24 12:00:00,434.87,434.99,434.41,434.41,2226.0,429.7728,429.8914,429.3182,429.3182,2226.0
2024-05-24 12:30:00,434.32,435.53,433.99,435.27,3000.0,429.2292,430.4251,428.9031,430.1681,3000.0
2024-05-24 13:00:00,435.43,435.75,435.08,435.75,1294.0,430.3262,430.6425,429.9803,430.6425,1294.0
2024-05-24 13:30:00,435.4,435.7,434.5,434.5,1681.0,430.2966,430.5931,429.4071,429.4071,1681.0
2024-05-24 14:00:00,434.58,434.75,433.99,433.99,2042.0,429.4862,429.6542,428.9031,428.9031,2042.0
2024-05-24 14:30:00,434.09,435.7,434.06,435.45,2484.0,429.0019,430.5931,428.9723,430.346,2484.0
2024-05-24 15:00:00,435.69,436.47,434.79,436.47,4121.0,430.5832,431.354,429.6937,431.354,4121.0
2024-05-24 15:30:00,435.71,436.51,434.83,436.04,17336.0,430.6029,431.3936,429.7333,430.9291,17336.0
2024-05-28 09:30:00,433.82,433.82,432.34,432.35,2910.0,428.7351,428.7351,427.2724,427.2823,2910.0
2024-05-28 10:00:00,431.69,432.08,430.53,432.08,2336.0,426.6301,427.0155,425.4837,427.0155,2336.0
2024-05-28 10:30:00,431.69,431.69,430.83,430.98,1200.0,426.6301,426.6301,425.7801,425.9284,1200.0
2024-05-28 11:00:00,430.77,430.77,429.08,429.41,2266.0,425.7208,425.7208,424.0507,424.3768,2266.0
2024-05-28 11:30:00,429.34,430.08,429.13,429.57,2089.0,424.3076,425.0389,424.1001,424.5349,2089.0
2024-05-28 12:00:00,429.64,429.85,428.81,429.23,3363.0,424.6041,424.8116,423.7838,424.1989,3363.0
2024-05-28 12:30:00,429.1,429.43,428.57,428.58,3022.0,424.0704,424.3966,423.5466,423.5565,3022.0
2024-05-28 13:00:00,428.37,428.69,427.66,427.71,2806.0,423.349,423.6652,422.6473,422.6967,2806.0
2024-05-28 13:30:00,427.42,428.41,427.42,427.77,2300.0,422.4101,423.3885,422.4101,422.756,2300.0
2024-05-28 14:00:00,427.86,427.86,425.01,425.33,5500.0,422.845,422.845,420.0284,420.3446,5500.0
2024-05-28 14:30:00,425.39,425.77,424.9,425.54,11053.0,420.4039,420.7794,419.9196,420.5521,11053.0
2024-05-28 15:00:00,425.54,426.1,424.77,425.94,8136.0,420.5521,421.1056,419.7912,420.9475,8136.0
2024-05-28 15:30:00,426.0,427.43,425.8,427.34,27107.0,421.0068,422.42,420.8091,422.331,27107.0
2024-05-29 09:30:00,423.83,427.48,423.83,426.21,7718.0,418.8622,422.4694,418.8622,421.2143,7718.0
2024-05-29 10:00:00,426.96,426.96,423.4,423.79,4939.0,421.9555,421.9555,418.4372,418.8227,4939.0
2024-05-29 10:30:00,423.9,424.05,421.67,422.33,3158.0,418.9314,419.0796,416.7275,417.3798,3158.0
2024-05-29 11:00:00,421.93,422.41,421.61,421.88,2038.0,416.9845,417.4588,416.6682,416.935,2038.0
2024-05-29 11:30:00,422.02,423.88,422.02,423.32,1332.0,417.0734,418.9116,417.0734,418.3582,1332.0
2024-05-29 12:00:00,422.99,423.6,422.61,422.61,1445.0,418.032,418.6349,417.6565,417.6565,1445.0
2024-05-29 12:30:00,423.1,423.23,422.23,422.79,2346.0,418.1407,418.2692,417.2809,417.8344,2346.0
2024-05-29 13:00:00,422.26,422.86,422.26,422.5,1852.0,417.3106,417.9036,417.3106,417.5478,1852.0
2024-05-29 13:30:00,422.73,422.73,421.79,422.21,1511.0,417.7751,417.7751,416.8461,417.2612,1511.0
2024-05-29 14:00:00,422.49,422.61,420.5,420.5,2846.0,417.5379,417.6565,415.5712,415.5712,2846.0
2024-05-29 14:30:00,420.36,420.95,420.02,420.54,6019.0,415.4329,416.0159,415.0968,415.6108,6019.0
2024-05-29 15:00:00,420.81,420.81,419.87,420.1,5293.0,415.8776,415.8776,414.9486,415.1759,5293.0
2024-05-29 15:30:00,420.32,420.81,417.62,418.01,61480.0,415.3933,415.8776,412.725,413.1104,61480.0
2024-05-30 09:30:00,412.75,412.75,407.16,409.2,13991.0,407.9121,407.9121,402.3876,404.4037,13991.0
2024-05-30 10:00:00,409.16,410.92,404.9,404.9,24793.0,404.3641,406.1035,400.1541,400.1541,24793.0
2024-05-30 10:30:00,405.58,409.83,404.54,408.08,11783.0,400.8261,405.0263,399.7983,403.2968,11783.0
2024-05-30 11:00:00,408.06,409.42,408.06,408.92,3450.0,403.277,404.6211,403.277,404.127,3450.0
2024-05-30 11:30:00,408.79,409.3,408.22,408.22,6649.0,403.9985,404.5025,403.4352,403.4352,6649.0
2024-05-30 12:00:00,408.46,409.39,408.2,408.89,13434.0,403.6723,404.5914,403.4154,404.0973,13434.0
2024-05-30 12:30:00,408.83,409.33,407.31,407.43,7722.0,404.038,404.5321,402.5358,402.6544,7722.0
2024-05-30 13:00:00,407.52,407.83,405.75,405.75,6260.0,402.7434,403.0497,400.9941,400.9941,6260.0
2024-05-30 13:30:00,405.84,408.47,405.74,408.31,10027.0,401.0831,403.6822,400.9842,403.5241,10027.0
2024-05-30 14:00:00,408.5,408.5,406.61,408.17,11585.0,403.7119,403.7119,401.844,403.3857,11585.0
2024-05-30 14:30:00,407.64,408.22,407.01,408.07,7248.0,402.862,403.4352,402.2393,403.2869,7248.0
2024-05-30 15:00:00,408.04,408.04,406.74,406.74,12301.0,403.2573,403.2573,401.9725,401.9725,12301.0
2024-05-30 15:30:00,406.97,407.65,405.92,406.68,42674.0,402.1998,402.8718,401.1621,401.9132,42674.0
2024-05-31 09:30:00,405.73,405.73,401.95,403.05,6216.0,402.0059,402.0059,398.2606,399.3505,6216.0
2024-05-31 10:00:00,403.42,403.79,402.31,403.31,4385.0,399.7171,400.0837,398.6173,399.6081,4385.0
2024-05-31 10:30:00,403.41,404.45,402.71,403.62,3823.0,399.7072,400.7376,399.0136,399.9153,3823.0
2024-05-31 11:00:00,403.86,404.45,403.48,403.48,2302.0,400.1531,400.7376,399.7765,399.7765,2302.0
2024-05-31 11:30:00,403.46,404.11,403.0,403.02,2914.0,399.7567,400.4008,399.3009,399.3208,2914.0
2024-05-31 12:00:00,402.96,403.55,402.57,403.34,5531.0,399.2613,399.8459,398.8749,399.6378,5531.0
2024-05-31 12:30:00,402.58,403.83,402.58,403.58,2408.0,398.8848,400.1233,398.8848,399.8756,2408.0
2024-05-31 13:00:00,402.96,403.48,402.35,402.5,5502.0,399.2613,399.7765,398.6569,398.8055,5502.0
2024-05-31 13:30:00,402.99,403.86,402.65,403.06,3806.0,399.291,400.1531,398.9542,399.3604,3806.0
2024-05-31 14:00:00,403.01,403.41,402.2,402.23,6557.0,399.3109,399.7072,398.5083,398.538,6557.0
2024-05-31 14:30:00,402.37,403.19,402.23,402.8,3757.0,398.6767,399.4892,398.538,399.1028,3757.0
2024-05-31 15:00:00,402.84,403.37,402.65,403.09,9123.0,399.1424,399.6676,398.9542,399.3901,9123.0
2024-05-31 15:30:00,403.11,404.37,401.47,404.05,60939.0,399.4099,400.6584,397.785,400.3413,60939.0
2024-06-03 09:30:00,400.0,406.0,399.3,400.0,27187.0,396.3285,402.2734,395.6349,396.3285,27187.0
2024-06-03 10:00:00,401.61,401.61,396.86,398.72,5554.0,397.9237,397.9237,393.2173,395.0602,5554.0
2024-06-03 10:30:00,398.07,401.76,398.06,398.61,7316.0,394.4162,398.0723,394.4063,394.9512,7316.0
2024-06-03 11:00:00,399.3,400.19,397.85,398.29,7157.0,395.6349,396.5167,394.1982,394.6342,7157.0
2024-06-03 11:30:00,398.33,398.9,397.63,398.21,11432.0,394.6738,395.2386,393.9802,394.5549,11432.0
2024-06-03 12:00:00,398.36,398.49,395.85,395.98,15777.0,394.7035,394.8323,392.2166,392.3454,15777.0
2024-06-03 12:30:00,396.7,397.5,396.17,396.73,5632.0,393.0588,393.8514,392.5336,393.0885,5632.0
2024-06-03 13:00:00,396.71,397.01,395.34,395.76,49584.0,393.0687,393.3659,391.7113,392.1274,49584.0
2024-06-03 13:30:00,395.88,396.29,395.63,395.87,4421.0,392.2463,392.6525,391.9986,392.2364,4421.0
2024-06-03 14:00:00,396.03,396.06,395.04,395.04,3301.0,392.3949,392.4246,391.414,391.414,3301.0
2024-06-03 14:30:00,395.33,395.34,393.82,394.03,6002.0,391.7014,391.7113,390.2052,390.4133,6002.0
2024-06-03 15:00:00,393.77,394.76,393.33,393.79,23342.0,390.1557,391.1366,389.7197,390.1755,23342.0
2024-06-03 15:30:00,394.11,395.08,393.72,394.98,41545.0,390.4925,391.4536,390.1061,391.3546,41545.0
2024-06-04 09:30:00,394.22,398.51,394.22,397.52,5672.0,390.6015,394.8522,390.6015,393.8712,5672.0
2024-06-04 10:00:00,397.09,398.12,396.48,397.52,4790.0,393.4452,394.4657,392.8408,393.8712,4790.0
2024-06-04 10:30:00,397.26,398.16,397.26,397.74,2972.0,393.6136,394.5054,393.6136,394.0892,2972.0
2024-06-04 11:00:00,397.74,399.2,397.01,398.44,22032.0,394.0892,395.5358,393.3659,394.7828,22032.0
2024-06-04 11:30:00,398.5,400.93,398.44,400.37,19066.0,394.8423,397.2499,394.7828,396.6951,19066.0
2024-06-04 12:00:00,400.18,400.86,399.25,399.85,6762.0,396.5068,397.1806,395.5854,396.1799,6762.0
2024-06-04 12:30:00,399.84,399.84,397.83,398.12,1439.0,396.17,396.17,394.1784,394.4657,1439.0
2024-06-04 13:00:00,397.75,397.75,397.05,397.05,1289.0,394.0991,394.0991,393.4056,393.4056,1289.0
2024-06-04 13:30:00,396.92,398.58,396.92,397.77,6124.0,393.2768,394.9215,393.2768,394.119,6124.0
2024-06-04 14:00:00,398.2,398.35,397.71,398.16,2219.0,394.545,394.6936,394.0595,394.5054,2219.0
2024-06-04 14:30:00,397.99,398.6,397.95,398.19,2865.0,394.3369,394.9413,394.2973,394.5351,2865.0
2024-06-04 15:00:00,397.81,397.81,396.09,396.73,6068.0,394.1586,394.1586,392.4544,393.0885,6068.0
2024-06-04 15:30:00,396.85,397.19,396.08,396.16,25885.0,393.2074,393.5443,392.4445,392.5237,25885.0
2024-06-05 09:30:00,396.18,399.68,392.38,392.38,13817.0,392.5435,396.0114,388.7784,388.7784,13817.0
2024-06-05 10:00:00,392.47,396.14,391.84,396.04,5104.0,388.8676,392.5039,388.2434,392.4048,5104.0
2024-06-05 10:30:00,396.0,397.24,395.96,396.85,1719.0,392.3652,393.5938,392.3256,393.2074,1719.0
2024-06-05 11:00:00,396.84,398.06,396.81,397.51,7266.0,393.1975,394.4063,393.1678,393.8613,7266.0
2024-06-05 11:30:00,397.65,398.63,397.62,398.63,2117.0,394.0001,394.9711,393.9703,394.9711,2117.0
2024-06-05 12:00:00,398.37,399.78,398.37,399.52,2731.0,394.7134,396.1105,394.7134,395.8529,2731.0
2024-06-05 12:30:00,399.34,400.0,399.01,399.01,2826.0,395.6745,396.3285,395.3476,395.3476,2826.0
2024-06-05 13:00:00,398.2,398.2,397.48,398.13,1377.0,394.545,394.545,393.8316,394.4756,1377.0
2024-06-05 13:30:00,398.13,400.5,398.13,400.5,5584.0,394.4756,396.8239,394.4756,396.8239,5584.0
2024-06-05 14:00:00,400.36,400.96,399.89,400.34,3424.0,396.6852,397.2797,396.2195,396.6654,3424.0
2024-06-05 14:30:00,400.25,402.19,400.25,402.19,3709.0,396.5762,398.4984,396.5762,398.4984,3709.0
2024-06-05 15:00:00,401.78,401.87,400.98,401.21,4027.0,398.0921,398.1813,397.2995,397.5274,4027.0
2024-06-05 15:30:00,400.99,401.74,399.76,401.26,24701.0,397.3094,398.0525,396.0907,397.5769,24701.0
2024-06-06 09:30:00,400.27,405.24,399.03,405.24,9536.0,396.596,401.5204,395.3674,401.5204,9536.0
2024-06-06 10:00:00,404.81,406.28,404.76,405.6,5500.0,401.0943,402.5508,401.0448,401.8771,5500.0
2024-06-06 10:30:00,405.61,405.93,404.63,404.64,7366.0,401.887,402.2041,400.916,400.9259,7366.0
2024-06-06 11:00:00,404.34,404.5,403.48,404.21,2558.0,400.6286,400.7872,399.7765,400.4998,2558.0
2024-06-06 11:30:00,404.19,405.4,404.19,404.19,2913.0,400.48,401.6789,400.48,400.48,2913.0
2024-06-06 12:00:00,404.26,404.75,403.83,404.73,3926.0,400.5494,401.0349,400.1233,401.0151,3926.0
2024-06-06 12:30:00,404.97,405.22,404.42,404.52,3670.0,401.2529,401.5006,400.7079,400.807,3670.0
2024-06-06 13:00:00,404.6,407.12,404.58,407.09,2641.0,400.8863,403.3831,400.8664,403.3534,2641.0
2024-06-06 13:30:00,407.11,408.33,406.68,407.85,3552.0,403.3732,404.582,402.9472,404.1064,3552.0
2024-06-06 14:00:00,407.81,407.81,406.32,407.08,4162.0,404.0668,404.0668,402.5905,403.3435,4162.0
2024-06-06 14:30:00,407.21,407.94,406.84,407.66,2145.0,403.4723,404.1956,403.1057,403.9182,2145.0
2024-06-06 15:00:00,407.53,407.8,405.49,406.01,3945.0,403.7894,404.0569,401.7681,402.2833,3945.0
2024-06-06 15:30:00,406.15,410.12,406.1,410.11,65481.0,402.422,406.3556,402.3725,406.3457,65481.0
2024-06-07 09:30:00,410.05,411.59,407.57,410.53,7439.0,406.2862,407.8121,403.829,406.7618,7439.0
2024-06-07 10:00:00,411.34,411.79,410.22,410.35,5929.0,407.5644,408.0103,406.4547,406.5835,5929.0
2024-06-07 10:30:00,410.2,410.22,407.82,408.33,4064.0,406.4349,406.4547,404.0767,404.582,4064.0
2024-06-07 11:00:00,408.41,408.63,407.18,408.14,3624.0,404.6613,404.8793,403.4426,404.3938,3624.0
2024-06-07 11:30:00,408.48,409.53,408.21,409.47,3530.0,404.7306,405.771,404.4631,405.7116,3530.0
2024-06-07 12:00:00,409.71,409.71,408.92,409.62,2406.0,405.9494,405.9494,405.1666,405.8602,2406.0
2024-06-07 12:30:00,409.76,409.76,408.52,408.71,2291.0,405.9989,405.9989,404.7703,404.9585,2291.0
2024-06-07 13:00:00,408.52,409.51,408.28,408.57,3445.0,404.7703,405.7512,404.5325,404.8198,3445.0
2024-06-07 13:30:00,408.38,409.37,407.75,409.37,1823.0,404.6316,405.6125,404.0073,405.6125,1823.0
2024-06-07 14:00:00,409.03,409.03,406.93,408.82,1889.0,405.2756,405.2756,403.1949,405.0675,1889.0
2024-06-07 14:30:00,408.88,409.83,408.71,409.5,3370.0,405.127,406.0683,404.9585,405.7413,3370.0
2024-06-07 15:00:00,409.37,409.55,408.08,408.33,3378.0,405.6125,405.7908,404.3343,404.582,3378.0
2024-06-07 15:30:00,408.49,409.96,408.33,409.95,23520.0,404.7406,406.1971,404.582,406.1872,23520.0
2024-06-10 09:30:00,409.52,409.85,408.25,408.43,3853.0,405.7611,406.0881,404.5028,404.6811,3853.0
2024-06-10 10:00:00,409.06,409.06,406.69,407.81,12764.0,405.3053,405.3053,402.9571,404.0668,12764.0
2024-06-10 10:30:00,407.93,407.93,406.48,407.43,3398.0,404.1857,404.1857,402.749,403.6903,3398.0
2024-06-10 11:00:00,407.36,407.57,406.72,406.72,1111.0,403.6209,403.829,402.9868,402.9868,1111.0
2024-06-10 11:30:00,406.7,407.51,406.7,406.87,2166.0,402.967,403.7696,402.967,403.1354,2166.0
2024-06-10 12:00:00,406.92,407.93,406.46,407.93,3230.0,403.185,404.1857,402.7292,404.1857,3230.0
2024-06-10 12:30:00,407.57,407.71,407.08,407.71,1000.0,403.829,403.9677,403.3435,403.9677,1000.0
2024-06-10 13:00:00,407.52,407.52,406.01,407.17,2794.0,403.7795,403.7795,402.2833,403.4327,2794.0
2024-06-10 13:30:00,407.51,408.38,407.51,408.19,2654.0,403.7696,404.6316,403.7696,404.4433,2654.0
2024-06-10 14:00:00,408.15,409.07,408.15,408.96,1625.0,404.4037,405.3152,404.4037,405.2062,1625.0
2024-06-10 14:30:00,408.88,409.03,408.18,408.19,5672.0,405.127,405.2756,404.4334,404.4433,5672.0
2024-06-10 15:00:00,408.19,408.32,406.81,407.03,9039.0,404.4433,404.5721,403.076,403.294,9039.0
2024-06-10 15:30:00,407.22,407.29,405.74,406.6,51260.0,403.4822,403.5516,402.0158,402.8679,51260.0
2024-06-11 09:30:00,405.56,408.17,405.14,406.02,8722.0,401.8375,404.4235,401.4213,402.2932,8722.0
2024-06-11 10:00:00,404.6,405.3,403.92,404.24,6445.0,400.8863,401.5798,400.2125,400.5296,6445.0
2024-06-11 10:30:00,404.08,405.28,403.74,404.92,6255.0,400.371,401.56,400.0342,401.2033,6255.0
2024-06-11 11:00:00,404.92,404.92,403.99,404.41,2959.0,401.2033,401.2033,400.2819,400.698,2959.0
2024-06-11 11:30:00,404.63,405.08,403.44,404.53,4723.0,400.916,401.3619,399.7369,400.8169,4723.0
2024-06-11 12:00:00,404.06,404.46,403.16,404.23,5642.0,400.3512,400.7475,399.4595,400.5197,5642.0
2024-06-11 12:30:00,404.55,404.97,403.78,404.93,1924.0,400.8367,401.2529,400.0738,401.2132,1924.0
2024-06-11 13:00:00,404.42,405.4,404.02,405.1,3044.0,400.7079,401.6789,400.3116,401.3817,3044.0
2024-06-11 13:30:00,404.9,405.55,404.22,405.27,1850.0,401.1835,401.8275,400.5098,401.5501,1850.0
2024-06-11 14:00:00,405.72,407.45,405.17,407.45,1965.0,401.996,403.7101,401.451,403.7101,1965.0
2024-06-11 14:30:00,407.47,407.94,407.17,407.71,3595.0,403.7299,404.1956,403.4327,403.9677,3595.0
2024-06-11 15:00:00,408.12,408.12,407.09,407.16,3994.0,404.374,404.374,403.3534,403.4228,3994.0
2024-06-11 15:30:00,406.84,408.29,406.84,408.1,21025.0,403.1057,404.5424,403.1057,404.3541,21025.0
2024-06-12 09:30:00,410.25,411.23,408.85,409.71,6713.0,406.4844,407.4554,405.0973,405.9494,6713.0
2024-06-12 10:00:00,409.03,410.04,408.73,410.02,1144.0,405.2756,406.2763,404.9784,406.2565,1144.0
2024-06-12 10:30:00,409.62,410.72,409.31,409.38,4234.0,405.8602,406.9501,405.553,405.6224,4234.0
2024-06-12 11:00:00,409.32,409.96,408.06,408.06,3936.0,405.5629,406.1971,404.3145,404.3145,3936.0
2024-06-12 11:30:00,408.99,409.5,408.99,409.33,300.0,405.236,405.7413,405.236,405.5728,300.0
2024-06-12 12:00:00,409.5,409.5,408.98,408.98,1339.0,405.7413,405.7413,405.2261,405.2261,1339.0
2024-06-12 12:30:00,408.46,408.96,408.43,408.43,348.0,404.7108,405.2062,404.6811,404.6811,348.0
2024-06-12 13:00:00,409.2,409.29,409.1,409.29,585.0,405.444,405.5332,405.345,405.5332,585.0
2024-06-12 13:30:00,408.62,408.93,408.2,408.2,3152.0,404.8694,405.1765,404.4532,404.4532,3152.0
2024-06-12 14:00:00,407.12,407.12,404.73,405.82,6438.0,403.3831,403.3831,401.0151,402.0951,6438.0
2024-06-12 14:30:00,406.09,406.59,405.51,406.02,6873.0,402.3626,402.858,401.7879,402.2932,6873.0
2024-06-12 15:00:00,406.14,407.04,405.53,405.53,4061.0,402.4121,403.3039,401.8077,401.8077,4061.0
2024-06-12 15:30:00,405.75,406.83,405.62,406.07,15315.0,402.0257,403.0958,401.8969,402.3428,15315.0
2024-06-13 09:30:00,405.07,405.54,399.78,399.88,2736.0,401.3519,401.8176,396.1105,396.2096,2736.0
2024-06-13 10:00:00,399.18,400.16,399.18,399.28,4584.0,395.516,396.487,395.516,395.6151,4584.0
2024-06-13 10:30:00,399.3,401.64,399.09,401.56,6717.0,395.6349,397.9534,395.4268,397.8742,6717.0
2024-06-13 11:00:00,401.14,402.04,401.07,401.32,1242.0,397.458,398.3498,397.3887,397.6364,1242.0
2024-06-13 11:30:00,401.75,402.58,401.66,402.51,3994.0,398.0624,398.8848,397.9732,398.8154,3994.0
2024-06-13 12:00:00,402.24,402.95,402.18,402.55,3106.0,398.5479,399.2514,398.4885,398.8551,3106.0
2024-06-13 12:30:00,402.71,403.06,402.69,402.69,700.0,399.0136,399.3604,398.9938,398.9938,700.0
2024-06-13 13:00:00,403.11,403.91,403.05,403.91,2408.0,399.4099,400.2026,399.3505,400.2026,2408.0
2024-06-13 13:30:00,403.56,404.18,403.56,403.98,1456.0,399.8558,400.4701,399.8558,400.272,1456.0
2024-06-13 14:00:00,404.0,404.16,403.89,403.89,910.0,400.2918,400.4503,400.1828,400.1828,910.0
2024-06-13 14:30:00,403.65,403.89,403.51,403.89,2084.0,399.945,400.1828,399.8063,400.1828,2084.0
2024-06-13 15:00:00,404.12,404.19,403.43,403.6,2951.0,400.4107,400.48,399.727,399.8954,2951.0
2024-06-13 15:30:00,403.22,403.56,402.52,402.54,14099.0,399.5189,399.8558,398.8254,398.8452,14099.0
2024-06-14 09:30:00,399.7,402.31,399.7,401.56,11508.0,396.0312,398.6173,396.0312,397.8742,11508.0
2024-06-14 10:00:00,401.35,401.72,399.44,400.75,4567.0,397.6661,398.0327,395.7736,397.0716,4567.0
2024-06-14 10:30:00,400.55,401.65,399.91,401.21,1852.0,396.8734,397.9633,396.2393,397.5274,1852.0
2024-06-14 11:00:00,401.22,401.48,400.39,401.48,2800.0,397.5373,397.7949,396.7149,397.7949,2800.0
2024-06-14 11:30:00,402.1,402.3,401.6,401.6,1873.0,398.4092,398.6074,397.9138,397.9138,1873.0
2024-06-14 12:00:00,401.66,402.12,401.48,401.79,1347.0,397.9732,398.429,397.7949,398.1021,1347.0
2024-06-14 12:30:00,402.07,403.01,401.9,403.01,3822.0,398.3795,399.3109,398.211,399.3109,3822.0
2024-06-14 13:00:00,402.85,402.85,401.45,401.84,8405.0,399.1523,399.1523,397.7652,398.1516,8405.0
2024-06-14 13:30:00,401.88,402.08,400.9,401.41,7835.0,398.1912,398.3894,397.2202,397.7255,7835.0
2024-06-14 14:00:00,401.32,401.33,400.9,401.0,1551.0,397.6364,397.6463,397.2202,397.3193,1551.0
2024-06-14 14:30:00,401.0,401.29,400.03,400.94,5382.0,397.3193,397.6066,396.3582,397.2599,5382.0
2024-06-14 15:00:00,400.68,402.28,400.68,401.89,6665.0,397.0022,398.5876,397.0022,398.2011,6665.0
2024-06-14 15:30:00,401.63,402.05,400.79,401.74,19508.0,397.9435,398.3597,397.1112,398.0525,19508.0
2024-06-17 09:30:00,399.79,403.12,399.79,401.69,4594.0,396.1204,399.4198,396.1204,398.003,4594.0
2024-06-17 10:00:00,400.98,402.32,400.54,401.45,4344.0,397.2995,398.6272,396.8635,397.7652,4344.0
2024-06-17 10:30:00,401.06,401.88,400.22,400.36,9026.0,397.3788,398.1912,396.5465,396.6852,9026.0
2024-06-17 11:00:00,400.0,400.54,399.49,400.06,3837.0,396.3285,396.8635,395.8232,396.3879,3837.0
2024-06-17 11:30:00,400.02,400.17,399.67,400.17,5526.0,396.3483,396.4969,396.0015,396.4969,5526.0
2024-06-17 12:00:00,400.46,401.52,400.45,401.03,15026.0,396.7843,397.8345,396.7744,397.349,15026.0
2024-06-17 12:30:00,401.08,403.1,401.01,402.69,6480.0,397.3986,399.4,397.3292,398.9938,6480.0
2024-06-17 13:00:00,402.46,403.52,401.79,403.31,5301.0,398.7659,399.8162,398.1021,399.6081,5301.0
2024-06-17 13:30:00,403.21,403.79,403.07,403.07,2561.0,399.509,400.0837,399.3703,399.3703,2561.0
2024-06-17 14:00:00,403.07,403.92,402.86,403.81,9933.0,399.3703,400.2125,399.1622,400.1035,9933.0
2024-06-17 14:30:00,403.6,403.98,403.25,403.64,9928.0,399.8954,400.272,399.5487,399.9351,9928.0
2024-06-17 15:00:00,403.61,405.6,403.61,405.28,8033.0,399.9053,401.8771,399.9053,401.56,8033.0
2024-06-17 15:30:00,405.28,407.01,404.44,406.63,40997.0,401.56,403.2741,400.7277,402.8976,40997.0
2024-06-18 09:30:00,406.2,410.42,404.63,407.33,20492.0,402.4716,406.6528,400.916,403.5912,20492.0
2024-06-18 10:00:00,406.93,407.04,404.75,406.62,26077.0,403.1949,403.3039,401.0349,402.8877,26077.0
2024-06-18 10:30:00,406.9,406.9,404.51,405.22,32032.0,403.1652,403.1652,400.7971,401.5006,32032.0
2024-06-18 11:00:00,405.52,408.02,404.93,407.36,6747.0,401.7978,404.2749,401.2132,403.6209,6747.0
2024-06-18 11:30:00,407.32,408.85,406.97,408.21,5538.0,403.5813,405.0973,403.2345,404.4631,5538.0
2024-06-18 12:00:00,408.5,409.47,408.21,408.49,7618.0,404.7505,405.7116,404.4631,404.7406,7618.0
2024-06-18 12:30:00,408.8,408.92,408.11,408.11,10062.0,405.0477,405.1666,404.364,404.364,10062.0
2024-06-18 13:00:00,407.78,409.02,407.44,408.47,19317.0,404.0371,405.2657,403.7002,404.7207,19317.0
2024-06-18 13:30:00,408.47,408.78,408.3,408.78,4266.0,404.7207,405.0279,404.5523,405.0279,4266.0
2024-06-18 14:00:00,408.87,408.87,406.65,407.25,6130.0,405.1171,405.1171,402.9174,403.5119,6130.0
2024-06-18 14:30:00,407.23,408.2,406.22,406.53,14227.0,403.4921,404.4532,402.4914,402.7985,14227.0
2024-06-18 15:00:00,406.9,407.06,406.12,406.4,8120.0,403.1652,403.3237,402.3923,402.6697,8120.0
2024-06-18 15:30:00,406.24,407.72,406.21,407.41,29760.0,402.5112,403.9776,402.4815,403.6705,29760.0
2024-06-20 09:30:00,409.71,411.6,406.78,408.64,19952.0,405.9494,407.822,403.0463,404.8892,19952.0
2024-06-20 10:00:00,408.95,410.53,408.61,409.89,14224.0,405.1963,406.7618,404.8595,406.1277,14224.0
2024-06-20 10:30:00,410.17,410.17,408.7,409.2,7047.0,406.4051,406.4051,404.9486,405.444,7047.0
2024-06-20 11:00:00,409.09,410.75,408.64,410.69,12435.0,405.335,406.9798,404.8892,406.9204,12435.0
2024-06-20 11:30:00,410.4,410.97,408.51,409.54,14766.0,406.633,407.1978,404.7604,405.7809,14766.0
2024-06-20 12:00:00,409.5,409.54,407.59,408.31,9966.0,405.7413,405.7809,403.8488,404.5622,9966.0
2024-06-20 12:30:00,408.28,409.52,408.28,408.7,20783.0,404.5325,405.7611,404.5325,404.9486,20783.0
2024-06-20 13:00:00,408.69,409.54,408.69,409.32,7615.0,404.9387,405.7809,404.9387,405.5629,7615.0
2024-06-20 13:30:00,409.32,410.79,408.96,410.62,9412.0,405.5629,407.0194,405.2062,406.851,9412.0
2024-06-20 14:00:00,410.79,410.79,409.6,409.8,6127.0,407.0194,407.0194,405.8404,406.0385,6127.0
2024-06-20 14:30:00,409.8,411.84,409.75,411.56,16997.0,406.0385,408.0598,405.989,407.7824,16997.0
2024-06-20 15:00:00,411.54,411.89,408.85,410.83,17900.0,407.7626,408.1093,405.0973,407.0591,17900.0
2024-06-20 15:30:00,410.79,410.98,407.97,408.24,66502.0,407.0194,407.2077,404.2253,404.4929,66502.0
2024-06-21 09:30:00,420.61,430.0,418.75,421.72,87105.0,416.7493,426.0531,414.9064,417.8491,87105.0
2024-06-21 10:00:00,421.02,422.98,415.16,415.16,24034.0,417.1555,419.0976,411.3493,411.3493,24034.0
2024-06-21 10:30:00,415.36,418.29,413.04,417.07,36246.0,411.5475,414.4506,409.2488,413.2418,36246.0
2024-06-21 11:00:00,416.86,424.19,416.04,424.19,12334.0,413.0337,420.2965,412.2213,420.2965,12334.0
2024-06-21 11:30:00,423.84,426.4,423.35,424.02,27232.0,419.9497,422.4862,419.4642,420.128,27232.0
2024-06-21 12:00:00,424.02,424.53,420.67,420.83,13405.0,420.128,420.6333,416.8088,416.9673,13405.0
2024-06-21 12:30:00,420.45,423.96,420.45,422.64,8724.0,416.5908,420.0686,416.5908,418.7607,8724.0
2024-06-21 13:00:00,422.28,424.83,421.51,422.59,21940.0,418.404,420.9306,417.641,418.7111,21940.0
2024-06-21 13:30:00,422.83,424.53,422.18,422.82,8111.0,418.9489,420.6333,418.3049,418.939,8111.0
2024-06-21 14:00:00,422.74,424.03,421.3,423.99,22264.0,418.8598,420.1379,417.433,420.0983,22264.0
2024-06-21 14:30:00,424.34,425.15,422.49,422.62,19329.0,420.4451,421.2476,418.6121,418.7409,19329.0
2024-06-21 15:00:00,422.96,424.68,422.43,422.82,18700.0,419.0777,420.782,418.5526,418.939,18700.0
2024-06-21 15:30:00,422.48,424.73,421.21,424.3,83376.0,418.6021,420.8315,417.3438,420.4054,83376.0
2024-06-24 09:30:00,423.97,425.06,421.31,424.4,14441.0,420.0785,421.1585,417.4429,420.5045,14441.0
2024-06-24 10:00:00,424.4,430.28,423.83,430.28,15419.0,420.5045,426.3306,419.9398,426.3306,15419.0
2024-06-24 10:30:00,430.59,431.51,427.73,429.62,13735.0,426.6377,427.5493,423.804,425.6766,13735.0
2024-06-24 11:00:00,430.15,434.31,430.15,433.64,16448.0,426.2017,430.3236,426.2017,429.6597,16448.0
2024-06-24 11:30:00,434.02,435.28,432.0,434.95,22666.0,430.0362,431.2847,428.0348,430.9577,22666.0
2024-06-24 12:00:00,434.44,434.83,433.87,434.51,21651.0,430.4524,430.8388,429.8876,430.5217,21651.0
2024-06-24 12:30:00,434.52,435.38,433.56,434.77,16963.0,430.5316,431.3837,429.5804,430.7793,16963.0
2024-06-24 13:00:00,434.83,435.32,431.5,431.54,12038.0,430.8388,431.3243,427.5394,427.579,12038.0
2024-06-24 13:30:00,430.99,431.45,427.41,428.48,6951.0,427.034,427.4898,423.4869,424.5471,6951.0
2024-06-24 14:00:00,428.59,429.93,428.33,429.93,7407.0,424.6561,425.9838,424.3985,425.9838,7407.0
2024-06-24 14:30:00,429.66,429.66,427.35,428.1,8908.0,425.7162,425.7162,423.4274,424.1706,8908.0
2024-06-24 15:00:00,427.99,429.29,427.01,427.02,4714.0,424.0616,425.3496,423.0906,423.1005,4714.0
2024-06-24 15:30:00,427.25,427.27,424.38,424.39,69862.0,423.3284,423.3482,420.4847,420.4946,69862.0
2024-06-25 09:30:00,424.6,427.9,422.66,423.05,3911.0,420.7027,423.9724,418.7805,419.1669,3911.0
2024-06-25 10:00:00,422.65,423.82,420.69,423.63,5611.0,418.7706,419.9298,416.8286,419.7416,5611.0
2024-06-25 10:30:00,423.63,423.63,421.55,421.93,5139.0,419.7416,419.7416,417.6807,418.0572,5139.0
2024-06-25 11:00:00,421.86,421.86,420.62,421.08,14440.0,417.9878,417.9878,416.7592,417.215,14440.0
2024-06-25 11:30:00,421.0,421.23,419.93,419.93,5872.0,417.1357,417.3636,416.0756,416.0756,5872.0
2024-06-25 12:00:00,420.21,421.49,420.1,421.35,3924.0,416.353,417.6212,416.244,417.4825,3924.0
2024-06-25 12:30:00,421.06,421.06,418.26,418.56,5274.0,417.1952,417.1952,414.4209,414.7181,5274.0
2024-06-25 13:00:00,418.82,419.63,418.67,419.63,3213.0,414.9757,415.7783,414.8271,415.7783,3213.0
2024-06-25 13:30:00,419.38,419.74,419.03,419.64,3285.0,415.5306,415.8873,415.1838,415.7882,3285.0
2024-06-25 14:00:00,419.67,419.9,418.89,419.9,5287.0,415.8179,416.0458,415.0451,416.0458,5287.0
2024-06-25 14:30:00,419.89,419.89,418.78,419.5,6624.0,416.0359,416.0359,414.9361,415.6495,6624.0
2024-06-25 15:00:00,419.53,420.42,419.23,419.46,7533.0,415.6792,416.5611,415.382,415.6099,7533.0
2024-06-25 15:30:00,419.21,419.96,418.18,419.14,55487.0,415.3622,416.1053,414.3416,415.2928,55487.0
2024-06-26 09:30:00,415.64,415.64,411.86,412.49,11258.0,411.8249,411.8249,408.0796,408.7038,11258.0
2024-06-26 10:00:00,412.53,412.53,407.73,408.66,12564.0,408.7435,408.7435,403.9875,404.909,12564.0
2024-06-26 10:30:00,408.52,409.77,408.42,408.89,6976.0,404.7703,406.0088,404.6712,405.1369,6976.0
2024-06-26 11:00:00,408.91,410.95,408.43,410.36,9868.0,405.1567,407.178,404.6811,406.5934,9868.0
2024-06-26 11:30:00,410.93,412.97,410.4,412.75,17849.0,407.1582,409.1794,406.633,408.9615,17849.0
2024-06-26 12:00:00,413.06,414.63,413.06,414.46,3381.0,409.2686,410.8242,409.2686,410.6558,3381.0
2024-06-26 12:30:00,414.34,415.53,414.1,415.34,7649.0,410.5369,411.7159,410.2991,411.5277,7649.0
2024-06-26 13:00:00,414.97,416.99,414.96,416.88,2852.0,411.1611,413.1625,411.1512,413.0535,2852.0
2024-06-26 13:30:00,416.72,416.99,416.28,416.74,2300.0,412.895,413.1625,412.4591,412.9148,2300.0
2024-06-26 14:00:00,416.53,417.56,416.53,417.56,890.0,412.7068,413.7273,412.7068,413.7273,890.0
2024-06-26 14:30:00,417.54,417.54,416.26,416.26,5536.0,413.7075,413.7075,412.4392,412.4392,5536.0
2024-06-26 15:00:00,416.39,416.66,415.42,416.18,5764.0,412.568,412.8356,411.6069,412.36,5764.0
2024-06-26 15:30:00,416.18,416.62,415.47,415.82,31408.0,412.36,412.7959,411.6565,412.0033,31408.0
2024-06-27 09:30:00,415.26,416.1,413.19,415.48,8667.0,411.4484,412.2807,409.3974,411.6664,8667.0
2024-06-27 10:00:00,415.79,416.29,413.54,413.88,11824.0,411.9736,412.469,409.7442,410.0811,11824.0
2024-06-27 10:30:00,414.17,418.08,414.01,417.54,8927.0,410.3684,414.2425,410.2099,413.7075,8927.0
2024-06-27 11:00:00,416.55,417.7,416.28,417.69,2277.0,412.7266,413.866,412.4591,413.8561,2277.0
2024-06-27 11:30:00,417.63,417.64,416.68,417.63,3426.0,413.7967,413.8066,412.8554,413.7967,3426.0
2024-06-27 12:00:00,417.42,417.66,417.01,417.57,2789.0,413.5886,413.8264,413.1824,413.7372,2789.0
2024-06-27 12:30:00,417.39,417.93,417.14,417.91,2409.0,413.5589,414.0939,413.3112,414.0741,2409.0
2024-06-27 13:00:00,418.23,418.34,416.76,416.76,3574.0,414.3912,414.5001,412.9346,412.9346,3574.0
2024-06-27 13:30:00,416.88,416.9,415.5,416.28,4429.0,413.0535,413.0734,411.6862,412.4591,4429.0
2024-06-27 14:00:00,415.75,415.75,414.61,415.0,5297.0,411.9339,411.9339,410.8044,411.1908,5297.0
2024-06-27 14:30:00,415.08,415.28,414.63,414.99,7866.0,411.2701,411.4682,410.8242,411.1809,7866.0
2024-06-27 15:00:00,415.03,415.65,414.64,414.99,11978.0,411.2205,411.8348,410.8341,411.1809,11978.0
2024-06-27 15:30:00,414.88,415.27,414.0,415.04,36302.0,411.0719,411.4583,410.2,411.2304,36302.0
2024-06-28 09:30:00,415.05,417.02,412.12,412.7,18362.0,411.2403,413.1923,408.3372,408.9119,18362.0
2024-06-28 10:00:00,412.1,413.05,410.71,410.74,5078.0,408.3174,409.2587,406.9402,406.9699,5078.0
2024-06-28 10:30:00,411.05,411.66,410.48,410.99,11480.0,407.2771,407.8815,406.7123,407.2176,11480.0
2024-06-28 11:00:00,410.83,411.41,410.21,411.41,13770.0,407.0591,407.6338,406.4448,407.6338,13770.0
2024-06-28 11:30:00,411.05,411.17,409.4,410.06,4533.0,407.2771,407.396,405.6422,406.2961,4533.0
2024-06-28 12:00:00,410.17,411.16,409.84,410.37,6886.0,406.4051,407.386,406.0782,406.6033,6886.0
2024-06-28 12:30:00,410.65,411.36,409.76,410.08,5378.0,406.8807,407.5842,405.9989,406.316,5378.0
2024-06-28 13:00:00,410.24,410.42,409.37,409.37,3212.0,406.4745,406.6528,405.6125,405.6125,3212.0
2024-06-28 13:30:00,409.34,410.26,409.26,410.26,4039.0,405.5828,406.4943,405.5035,406.4943,4039.0
2024-06-28 14:00:00,409.94,410.79,409.7,410.55,4744.0,406.1772,407.0194,405.9395,406.7816,4744.0
2024-06-28 14:30:00,410.16,410.44,408.87,409.61,4910.0,406.3952,406.6727,405.1171,405.8503,4910.0
2024-06-28 15:00:00,409.59,409.59,408.33,408.63,17819.0,405.8305,405.8305,404.582,404.8793,17819.0
2024-06-28 15:30:00,408.8,408.85,405.88,407.84,84203.0,405.0477,405.0973,402.1545,404.0965,84203.0
2024-07-01 09:30:00,408.98,412.53,408.9,412.53,10069.0,405.2261,408.7435,405.1468,408.7435,10069.0
2024-07-01 10:00:00,412.17,412.17,410.11,411.77,4102.0,408.3868,408.3868,406.3457,407.9905,4102.0
2024-07-01 10:30:00,411.88,411.98,407.52,408.16,23093.0,408.0994,408.1985,403.7795,404.4136,23093.0
2024-07-01 11:00:00,408.17,408.34,406.89,408.24,17223.0,404.4235,404.5919,403.1552,404.4929,17223.0
2024-07-01 11:30:00,408.94,409.54,408.74,408.78,3202.0,405.1864,405.7809,404.9883,405.0279,3202.0
2024-07-01 12:00:00,408.89,410.14,408.64,409.39,2442.0,405.1369,406.3754,404.8892,405.6323,2442.0
2024-07-01 12:30:00,409.29,410.05,409.26,410.05,2749.0,405.5332,406.2862,405.5035,406.2862,2749.0
2024-07-01 13:00:00,410.03,410.4,409.22,410.17,4871.0,406.2664,406.633,405.4639,406.4051,4871.0
2024-07-01 13:30:00,410.11,410.56,410.07,410.09,2401.0,406.3457,406.7916,406.3061,406.3259,2401.0
2024-07-01 14:00:00,410.07,410.99,410.07,410.43,3033.0,406.3061,407.2176,406.3061,406.6628,3033.0
2024-07-01 14:30:00,410.26,411.15,410.24,410.81,2906.0,406.4943,407.3761,406.4745,407.0393,2906.0
2024-07-01 15:00:00,411.0,411.28,409.93,410.27,5706.0,407.2275,407.5049,406.1673,406.5042,5706.0
2024-07-01 15:30:00,410.44,412.67,410.41,411.14,31260.0,406.6727,408.8822,406.6429,407.3662,31260.0
2024-07-02 09:30:00,411.31,415.15,411.31,413.79,6010.0,407.5347,411.3394,407.5347,409.9919,6010.0
2024-07-02 10:00:00,413.99,414.8,411.41,414.8,10589.0,410.1901,410.9926,407.6338,410.9926,10589.0
2024-07-02 10:30:00,414.94,416.14,414.6,416.08,4188.0,411.1314,412.3203,410.7945,412.2609,4188.0
2024-07-02 11:00:00,416.35,416.46,415.1,416.44,4826.0,412.5284,412.6374,411.2899,412.6176,4826.0
2024-07-02 11:30:00,416.49,416.53,413.44,414.28,6755.0,412.6671,412.7068,409.6451,410.4774,6755.0
2024-07-02 12:00:00,414.26,414.68,414.07,414.68,2768.0,410.4576,410.8737,410.2693,410.8737,2768.0
2024-07-02 12:30:00,414.37,414.5,414.02,414.27,28468.0,410.5666,410.6954,410.2198,410.4675,28468.0
2024-07-02 13:00:00,414.05,415.0,414.01,414.18,2723.0,410.2495,411.1908,410.2099,410.3783,2723.0
2024-07-02 13:30:00,413.93,414.53,413.75,414.44,3300.0,410.1306,410.7251,409.9523,410.6359,3300.0
2024-07-02 14:00:00,414.44,415.39,414.09,415.0,4855.0,410.6359,411.5772,410.2892,411.1908,4855.0
2024-07-02 14:30:00,414.84,415.01,414.61,414.83,4307.0,411.0323,411.2007,410.8044,411.0224,4307.0
2024-07-02 15:00:00,414.7,414.73,413.76,414.34,8070.0,410.8936,410.9233,409.9622,410.5369,8070.0
2024-07-02 15:30:00,414.35,416.17,414.24,416.0,24655.0,410.5468,412.3501,410.4378,412.1816,24655.0
2024-07-03 09:30:00,415.15,416.48,414.29,415.4,4786.0,411.3394,412.6572,410.4873,411.5871,4786.0
2024-07-03 10:00:00,415.4,418.44,414.99,416.93,3000.0,411.5871,414.5992,411.1809,413.1031,3000.0
2024-07-03 10:30:00,417.5,418.93,417.31,418.15,4565.0,413.6679,415.0847,413.4796,414.3119,4565.0
2024-07-03 11:00:00,418.14,419.37,418.13,419.03,4068.0,414.302,415.5207,414.2921,415.1838,4068.0
2024-07-03 11:30:00,418.74,419.98,418.65,419.78,6436.0,414.8965,416.1251,414.8073,415.9269,6436.0
2024-07-03 12:00:00,418.99,418.99,418.39,418.47,2126.0,415.1442,415.1442,414.5497,414.629,2126.0
2024-07-03 12:30:00,418.51,419.4,416.82,417.19,17604.0,414.6686,415.5504,412.9941,413.3607,17604.0
2024-07-05 09:30:00,417.02,417.77,414.65,414.65,3447.0,413.1923,413.9354,410.844,410.844,3447.0
2024-07-05 10:00:00,414.02,415.2,413.61,415.2,2000.0,410.2198,411.389,409.8136,411.389,2000.0
2024-07-05 10:30:00,415.05,417.29,415.05,417.02,3094.0,411.2403,413.4598,411.2403,413.1923,3094.0
2024-07-05 11:00:00,416.94,417.02,415.62,416.6,3084.0,413.113,413.1923,411.8051,412.7761,3084.0
2024-07-05 11:30:00,416.19,416.75,416.19,416.48,2717.0,412.3699,412.9247,412.3699,412.6572,2717.0
2024-07-05 12:00:00,416.49,416.55,416.06,416.06,2119.0,412.6671,412.7266,412.2411,412.2411,2119.0
2024-07-05 12:30:00,416.36,418.4,416.21,418.05,2254.0,412.5383,414.5596,412.3897,414.2128,2254.0
2024-07-05 13:00:00,418.34,418.79,418.15,418.69,1396.0,414.5001,414.946,414.3119,414.8469,1396.0
2024-07-05 13:30:00,418.73,419.82,418.73,419.73,1402.0,414.8866,415.9666,414.8866,415.8774,1402.0
2024-07-05 14:00:00,419.5,419.79,419.49,419.59,1847.0,415.6495,415.9368,415.6396,415.7387,1847.0
2024-07-05 14:30:00,419.66,421.24,419.66,421.24,2468.0,415.808,417.3735,415.808,417.3735,2468.0
2024-07-05 15:00:00,421.14,422.0,421.14,421.74,4622.0,417.2744,418.1266,417.2744,417.8689,4622.0
2024-07-05 15:30:00,421.52,423.97,421.34,423.68,23660.0,417.651,420.0785,417.4726,419.7911,23660.0
2024-07-08 09:30:00,425.0,425.0,421.77,421.78,4904.0,421.099,421.099,417.8987,417.9086,4904.0
2024-07-08 10:00:00,423.21,423.34,418.5,418.5,1720.0,419.3254,419.4543,414.6587,414.6587,1720.0
2024-07-08 10:30:00,419.3,420.01,417.12,417.44,9663.0,415.4513,416.1548,413.2913,413.6084,9663.0
2024-07-08 11:00:00,418.07,418.31,416.34,416.4,4035.0,414.2326,414.4704,412.5185,412.578,4035.0
2024-07-08 11:30:00,416.5,417.67,415.75,417.27,6273.0,412.677,413.8363,411.9339,413.44,6273.0
2024-07-08 12:00:00,416.36,416.54,415.72,416.54,1730.0,412.5383,412.7167,411.9042,412.7167,1730.0
2024-07-08 12:30:00,415.84,416.68,415.84,416.61,4599.0,412.0231,412.8554,412.0231,412.786,4599.0
2024-07-08 13:00:00,416.64,416.64,415.75,415.94,2085.0,412.8158,412.8158,411.9339,412.1222,2085.0
2024-07-08 13:30:00,415.98,416.05,415.56,415.74,1311.0,412.1618,412.2312,411.7457,411.924,1311.0
2024-07-08 14:00:00,415.42,416.31,415.26,416.14,1277.0,411.6069,412.4888,411.4484,412.3203,1277.0
2024-07-08 14:30:00,415.99,416.76,415.96,416.76,1221.0,412.1717,412.9346,412.142,412.9346,1221.0
2024-07-08 15:00:00,416.57,416.61,415.11,416.01,4174.0,412.7464,412.786,411.2998,412.1915,4174.0
2024-07-08 15:30:00,415.88,417.88,415.41,417.77,28378.0,412.0627,414.0444,411.597,413.9354,28378.0
2024-07-09 09:30:00,418.39,419.83,416.27,416.6,8274.0,414.5497,415.9765,412.4491,412.7761,8274.0
2024-07-09 10:00:00,415.82,415.88,414.21,415.57,2073.0,412.0033,412.0627,410.4081,411.7556,2073.0
2024-07-09 10:30:00,415.02,415.16,413.6,413.84,2674.0,411.2106,411.3493,409.8037,410.0415,2674.0
2024-07-09 11:00:00,413.6,413.78,412.4,412.4,1509.0,409.8037,409.982,408.6147,408.6147,1509.0
2024-07-09 11:30:00,412.35,412.46,411.95,412.32,1486.0,408.5651,408.6741,408.1688,408.5354,1486.0
2024-07-09 12:00:00,413.0,413.0,411.38,412.24,3803.0,409.2092,409.2092,407.604,408.4561,3803.0
2024-07-09 12:30:00,412.57,413.34,412.1,412.97,1846.0,408.7831,409.546,408.3174,409.1794,1846.0
2024-07-09 13:00:00,413.18,413.54,412.73,412.98,1901.0,409.3875,409.7442,408.9416,409.1893,1901.0
2024-07-09 13:30:00,412.83,413.19,412.46,412.64,1387.0,409.0407,409.3974,408.6741,408.8525,1387.0
2024-07-09 14:00:00,412.4,412.68,412.06,412.6,1170.0,408.6147,408.8921,408.2778,408.8128,1170.0
2024-07-09 14:30:00,412.59,412.59,411.65,411.8,4110.0,408.8029,408.8029,407.8716,408.0202,4110.0
2024-07-09 15:00:00,411.47,411.69,410.76,411.21,2726.0,407.6932,407.9112,406.9897,407.4356,2726.0
2024-07-09 15:30:00,411.48,412.07,410.09,411.73,20432.0,407.7031,408.2877,406.3259,407.9508,20432.0
2024-07-10 09:30:00,411.53,412.42,410.48,410.99,3211.0,407.7527,408.6345,406.7123,407.2176,3211.0
2024-07-10 10:00:00,411.25,412.32,410.81,412.17,5145.0,407.4752,408.5354,407.0393,408.3868,5145.0
2024-07-10 10:30:00,412.07,412.23,411.32,412.23,2674.0,408.2877,408.4462,407.5446,408.4462,2674.0
2024-07-10 11:00:00,412.15,412.48,412.06,412.24,5304.0,408.367,408.6939,408.2778,408.4561,5304.0
2024-07-10 11:30:00,412.19,412.72,412.12,412.42,4265.0,408.4066,408.9317,408.3372,408.6345,4265.0
2024-07-10 12:00:00,412.37,412.99,411.73,412.99,4763.0,408.5849,409.1993,407.9508,409.1993,4763.0
2024-07-10 12:30:00,413.76,414.13,413.46,414.13,1288.0,409.9622,410.3288,409.6649,410.3288,1288.0
2024-07-10 13:00:00,414.1,414.69,413.83,414.41,1308.0,410.2991,410.8836,410.0315,410.6062,1308.0
2024-07-10 13:30:00,414.0,414.76,413.81,414.34,1655.0,410.2,410.953,410.0117,410.5369,1655.0
2024-07-10 14:00:00,414.31,414.33,413.81,414.19,1932.0,410.5071,410.527,410.0117,410.3882,1932.0
2024-07-10 14:30:00,414.3,414.45,413.81,414.36,1955.0,410.4972,410.6459,410.0117,410.5567,1955.0
2024-07-10 15:00:00,414.36,415.26,414.36,415.18,4708.0,410.5567,411.4484,410.5567,411.3692,4708.0
2024-07-10 15:30:00,415.19,415.84,414.32,414.65,22247.0,411.3791,412.0231,410.517,410.844,22247.0
2024-07-11 09:30:00,416.07,418.35,414.63,418.35,2750.0,412.251,414.5101,410.8242,414.5101,2750.0
2024-07-11 10:00:00,417.78,419.72,417.69,418.17,4863.0,413.9453,415.8675,413.8561,414.3317,4863.0
2024-07-11 10:30:00,417.35,417.97,416.91,417.97,2004.0,413.5192,414.1335,413.0833,414.1335,2004.0
2024-07-11 11:00:00,418.29,418.73,418.17,418.49,2125.0,414.4506,414.8866,414.3317,414.6488,2125.0
2024-07-11 11:30:00,419.56,419.77,418.88,418.93,738.0,415.7089,415.917,415.0352,415.0847,738.0
2024-07-11 12:00:00,418.14,418.18,417.89,417.98,1069.0,414.302,414.3416,414.0543,414.1435,1069.0
2024-07-11 12:30:00,418.68,418.68,417.68,417.68,704.0,414.837,414.837,413.8462,413.8462,704.0
2024-07-11 13:00:00,417.72,417.72,417.36,417.49,905.0,413.8858,413.8858,413.5291,413.6579,905.0
2024-07-11 13:30:00,417.58,418.24,417.57,417.7,1084.0,413.7471,414.4011,413.7372,413.866,1084.0
2024-07-11 14:00:00,418.27,419.0,417.64,417.64,2648.0,414.4308,415.1541,413.8066,413.8066,2648.0
2024-07-11 14:30:00,417.66,418.54,417.65,418.17,832.0,413.8264,414.6983,413.8165,414.3317,832.0
2024-07-11 15:00:00,417.87,418.12,417.56,417.56,1011.0,414.0345,414.2822,413.7273,413.7273,1011.0
2024-07-11 15:30:00,417.96,419.63,417.96,418.77,15454.0,414.1236,415.7783,414.1236,414.9262,15454.0
2024-07-12 09:30:00,421.11,423.62,420.78,422.66,2483.0,417.2447,419.7317,416.9177,418.7805,2483.0
2024-07-12 10:00:00,422.99,424.84,422.94,424.84,2701.0,419.1075,420.9405,419.0579,420.9405,2701.0
2024-07-12 10:30:00,424.63,424.63,423.12,423.12,1598.0,420.7324,420.7324,419.2363,419.2363,1598.0
2024-07-12 11:00:00,423.38,424.87,423.38,424.87,1872.0,419.4939,420.9702,419.4939,420.9702,1872.0
2024-07-12 11:30:00,424.53,425.16,423.88,425.06,4204.0,420.6333,421.2575,419.9893,421.1585,4204.0
2024-07-12 12:00:00,425.63,425.63,424.76,424.76,1593.0,421.7232,421.7232,420.8612,420.8612,1593.0
2024-07-12 12:30:00,423.9,424.82,423.6,424.82,1310.0,420.0091,420.9207,419.7119,420.9207,1310.0
2024-07-12 13:00:00,424.76,424.78,424.27,424.78,1877.0,420.8612,420.881,420.3757,420.881,1877.0
2024-07-12 13:30:00,424.24,424.82,424.2,424.82,724.0,420.346,420.9207,420.3064,420.9207,724.0
2024-07-12 14:00:00,425.06,425.12,424.87,425.12,416.0,421.1585,421.2179,420.9702,421.2179,416.0
2024-07-12 14:30:00,425.07,426.87,425.07,426.66,1701.0,421.1684,422.9519,421.1684,422.7438,1701.0
2024-07-12 15:00:00,426.44,426.44,425.69,425.86,667.0,422.5258,422.5258,421.7827,421.9511,667.0
2024-07-12 15:30:00,425.87,426.23,423.78,424.25,17266.0,421.961,422.3177,419.8902,420.3559,17266.0
2024-07-15 09:30:00,425.24,428.3,424.59,427.66,2869.0,421.3368,424.3687,420.6928,423.7346,2869.0
2024-07-15 10:00:00,427.12,428.25,426.83,426.95,2256.0,423.1996,424.3192,422.9122,423.0311,2256.0
2024-07-15 10:30:00,426.29,426.29,424.3,425.45,1409.0,422.3772,422.3772,420.4054,421.5449,1409.0
2024-07-15 11:00:00,425.9,427.93,425.01,427.93,1766.0,421.9908,424.0021,421.1089,424.0021,1766.0
2024-07-15 11:30:00,427.35,427.4,426.85,427.4,400.0,423.4274,423.477,422.932,423.477,400.0
2024-07-15 12:00:00,427.56,427.71,426.9,427.71,617.0,423.6355,423.7841,422.9816,423.7841,617.0
2024-07-15 12:30:00,427.53,427.75,427.23,427.32,955.0,423.6058,423.8238,423.3085,423.3977,955.0
2024-07-15 13:00:00,426.32,427.23,426.32,427.23,1130.0,422.4069,423.3085,422.4069,423.3085,1130.0
2024-07-15 13:30:00,426.64,426.69,426.43,426.69,465.0,422.724,422.7735,422.5159,422.7735,465.0
2024-07-15 14:00:00,426.43,427.45,426.43,427.45,300.0,422.5159,423.5265,422.5159,423.5265,300.0
2024-07-15 14:30:00,427.33,428.3,427.32,428.3,1229.0,423.4076,424.3687,423.3977,424.3687,1229.0
2024-07-15 15:00:00,428.05,428.93,427.77,428.77,3483.0,424.121,424.9929,423.8436,424.8344,3483.0
2024-07-15 15:30:00,428.71,429.14,428.24,428.75,14094.0,424.775,425.201,424.3093,424.8146,14094.0
2024-07-16 09:30:00,429.78,432.58,428.81,432.56,2394.0,425.8351,428.6094,424.874,428.5896,2394.0
2024-07-16 10:00:00,432.54,434.84,432.29,434.22,4346.0,428.5698,430.8487,428.3221,430.2344,4346.0
2024-07-16 10:30:00,434.22,434.81,433.56,434.69,2547.0,430.2344,430.819,429.5804,430.7001,2547.0
2024-07-16 11:00:00,434.63,435.19,433.73,434.29,6480.0,430.6406,431.1955,429.7489,430.3037,6480.0
2024-07-16 11:30:00,434.19,434.25,433.5,433.67,4001.0,430.2047,430.2641,429.521,429.6894,4001.0
2024-07-16 12:00:00,433.71,435.02,433.58,434.12,2025.0,429.7291,431.027,429.6003,430.1353,2025.0
2024-07-16 12:30:00,433.88,435.63,433.88,435.14,2192.0,429.8975,431.6314,429.8975,431.1459,2192.0
2024-07-16 13:00:00,435.19,436.54,435.09,436.3,6603.0,431.1955,432.5331,431.0964,432.2953,6603.0
2024-07-16 13:30:00,436.26,436.66,435.81,435.99,2210.0,432.2557,432.652,431.8098,431.9881,2210.0
2024-07-16 14:00:00,436.5,437.55,436.0,437.55,4131.0,432.4935,433.5338,431.998,433.5338,4131.0
2024-07-16 14:30:00,437.53,438.97,437.41,438.6,8724.0,433.514,434.9408,433.3951,434.5742,8724.0
2024-07-16 15:00:00,438.66,442.54,438.38,442.54,17234.0,434.6336,438.478,434.3562,438.478,17234.0
2024-07-16 15:30:00,442.28,443.76,442.21,442.25,33034.0,438.2204,439.6868,438.151,438.1907,33034.0
2024-07-17 09:30:00,440.29,441.9,438.82,439.87,5692.0,436.2487,437.8439,434.7922,435.8325,5692.0
2024-07-17 10:00:00,438.7,444.74,438.7,442.91,8774.0,434.6733,440.6578,434.6733,438.8446,8774.0
2024-07-17 10:30:00,443.08,444.63,441.74,443.79,8274.0,439.0131,440.5488,437.6854,439.7165,8274.0
2024-07-17 11:00:00,443.55,445.0,442.42,445.0,14522.0,439.4787,440.9154,438.3591,440.9154,14522.0
2024-07-17 11:30:00,444.75,446.47,444.75,446.08,7249.0,440.6677,442.3719,440.6677,441.9855,7249.0
2024-07-17 12:00:00,446.13,446.13,443.66,444.36,4020.0,442.0351,442.0351,439.5877,440.2813,4020.0
2024-07-17 12:30:00,444.31,446.23,444.3,446.23,2316.0,440.2318,442.1341,440.2219,442.1341,2316.0
2024-07-17 13:00:00,446.43,446.77,443.96,444.0,4787.0,442.3323,442.6692,439.885,439.9246,4787.0
2024-07-17 13:30:00,443.96,444.71,443.29,443.29,6014.0,439.885,440.6281,439.2211,439.2211,6014.0
2024-07-17 14:00:00,443.39,444.07,442.77,443.88,2120.0,439.3202,439.994,438.7059,439.8057,2120.0
2024-07-17 14:30:00,443.78,444.23,443.11,443.83,4375.0,439.7066,440.1525,439.0428,439.7562,4375.0
2024-07-17 15:00:00,443.78,444.83,443.78,444.41,4637.0,439.7066,440.747,439.7066,440.3309,4637.0
2024-07-17 15:30:00,444.39,444.75,440.9,441.15,46341.0,440.311,440.6677,436.8531,437.1008,46341.0
2024-07-18 09:30:00,439.13,443.16,439.13,442.5,2788.0,435.0993,439.0923,435.0993,438.4384,2788.0
2024-07-18 10:00:00,442.91,442.91,440.92,440.97,3399.0,438.8446,438.8446,436.8729,436.9224,3399.0
2024-07-18 10:30:00,440.69,440.69,437.72,438.64,2698.0,436.645,436.645,433.7023,434.6138,2698.0
2024-07-18 11:00:00,438.95,439.11,438.13,438.73,2480.0,434.921,435.0795,434.1085,434.703,2480.0
2024-07-18 11:30:00,438.69,439.29,436.08,436.55,6923.0,434.6634,435.2579,432.0773,432.543,6923.0
2024-07-18 12:00:00,436.53,437.11,436.04,436.62,3219.0,432.5232,433.0979,432.0377,432.6124,3219.0
2024-07-18 12:30:00,436.93,437.03,436.38,436.41,1284.0,432.9195,433.0186,432.3746,432.4043,1284.0
2024-07-18 13:00:00,436.57,436.61,435.53,435.55,1169.0,432.5628,432.6024,431.5324,431.5522,1169.0
2024-07-18 13:30:00,435.41,435.87,434.95,434.95,2324.0,431.4135,431.8692,430.9577,430.9577,2324.0
2024-07-18 14:00:00,434.63,434.63,433.46,433.92,2704.0,430.6406,430.6406,429.4814,429.9371,2704.0
2024-07-18 14:30:00,433.39,434.01,432.98,433.15,2730.0,429.412,430.0263,429.0058,429.1742,2730.0
2024-07-18 15:00:00,433.34,433.79,432.48,432.52,5211.0,429.3625,429.8083,428.5104,428.55,5211.0
2024-07-18 15:30:00,432.4,432.78,431.29,431.35,26156.0,428.4311,428.8076,427.3313,427.3907,26156.0
2024-07-19 09:30:00,433.34,433.34,427.3,427.47,11851.0,429.3625,429.3625,423.3779,423.5463,11851.0
2024-07-19 10:00:00,426.97,426.97,422.76,422.77,12983.0,423.0509,423.0509,418.8796,418.8895,12983.0
2024-07-19 10:30:00,422.76,423.15,419.87,421.27,6778.0,418.8796,419.266,416.0161,417.4033,6778.0
2024-07-19 11:00:00,421.14,421.29,419.15,420.53,4058.0,417.2744,417.4231,415.3027,416.67,4058.0
2024-07-19 11:30:00,420.06,420.24,417.1,419.34,5056.0,416.2044,416.3827,413.2715,415.491,5056.0
2024-07-19 12:00:00,419.78,421.41,419.78,420.65,3614.0,415.9269,417.542,415.9269,416.7889,3614.0
2024-07-19 12:30:00,420.66,421.67,420.54,421.11,6091.0,416.7989,417.7996,416.68,417.2447,6091.0
2024-07-19 13:00:00,421.04,421.07,419.25,419.64,12911.0,417.1754,417.2051,415.4018,415.7882,12911.0
2024-07-19 13:30:00,419.49,422.51,419.49,422.5,3459.0,415.6396,418.6319,415.6396,418.622,3459.0
2024-07-19 14:00:00,422.44,422.69,421.19,421.19,2700.0,418.5625,418.8102,417.324,417.324,2700.0
2024-07-19 14:30:00,420.97,421.29,419.99,420.95,3730.0,417.106,417.4231,416.135,417.0862,3730.0
2024-07-19 15:00:00,421.02,423.14,421.0,422.99,7229.0,417.1555,419.2561,417.1357,419.1075,7229.0
2024-07-19 15:30:00,422.76,424.58,421.99,424.22,37508.0,418.8796,420.6829,418.1166,420.3262,37508.0
2024-07-22 09:30:00,426.21,426.74,422.76,423.0,2746.0,422.2979,422.823,418.8796,419.1174,2746.0
2024-07-22 10:00:00,422.06,423.0,421.4,422.47,1896.0,418.186,419.1174,417.5321,418.5922,1896.0
2024-07-22 10:30:00,422.54,425.56,422.54,424.32,4468.0,418.6616,421.6539,418.6616,420.4253,4468.0
2024-07-22 11:00:00,424.61,425.44,424.1,424.84,3311.0,420.7126,421.535,420.2073,420.9405,3311.0
2024-07-22 11:30:00,424.28,424.59,423.71,424.4,2193.0,420.3856,420.6928,419.8209,420.5045,2193.0
2024-07-22 12:00:00,423.8,424.29,423.43,423.73,2631.0,419.91,420.3955,419.5434,419.8407,2631.0
2024-07-22 12:30:00,423.46,424.82,423.02,424.82,2921.0,419.5732,420.9207,419.1372,420.9207,2921.0
2024-07-22 13:00:00,424.69,425.52,424.55,425.49,4920.0,420.7919,421.6142,420.6531,421.5845,4920.0
2024-07-22 13:30:00,425.81,426.43,425.27,426.05,3235.0,421.9016,422.5159,421.3665,422.1394,3235.0
2024-07-22 14:00:00,426.27,426.32,425.25,426.15,7582.0,422.3574,422.4069,421.3467,422.2385,7582.0
2024-07-22 14:30:00,426.29,426.91,426.29,426.58,1640.0,422.3772,422.9915,422.3772,422.6645,1640.0
2024-07-22 15:00:00,426.33,427.1,425.54,425.54,9285.0,422.4168,423.1797,421.6341,421.6341,9285.0
2024-07-22 15:30:00,424.94,429.35,424.94,428.96,45482.0,421.0396,425.4091,421.0396,425.0227,45482.0
2024-07-23 09:30:00,426.87,427.35,405.89,418.9,44397.0,422.9519,423.4274,402.1644,415.055,44397.0
2024-07-23 10:00:00,418.89,420.57,415.91,417.86,13719.0,415.0451,416.7097,412.0925,414.0246,13719.0
2024-07-23 10:30:00,416.89,419.05,416.31,417.53,5618.0,413.0635,415.2036,412.4888,413.6976,5618.0
2024-07-23 11:00:00,417.53,418.48,417.0,417.89,8827.0,413.6976,414.6389,413.1724,414.0543,8827.0
2024-07-23 11:30:00,417.64,418.8,416.53,418.8,4530.0,413.8066,414.9559,412.7068,414.9559,4530.0
2024-07-23 12:00:00,419.17,419.71,417.34,417.34,1915.0,415.3225,415.8576,413.5093,413.5093,1915.0
2024-07-23 12:30:00,417.23,418.19,417.23,417.78,2281.0,413.4003,414.3515,413.4003,413.9453,2281.0
2024-07-23 13:00:00,417.63,418.92,417.55,418.6,3710.0,413.7967,415.0748,413.7174,414.7578,3710.0
2024-07-23 13:30:00,418.8,418.88,416.94,417.86,4549.0,414.9559,415.0352,413.113,414.0246,4549.0
2024-07-23 14:00:00,418.03,418.15,416.69,418.02,3950.0,414.193,414.3119,412.8653,414.1831,3950.0
2024-07-23 14:30:00,418.03,418.29,417.4,417.76,3967.0,414.193,414.4506,413.5688,413.9255,3967.0
2024-07-23 15:00:00,417.38,418.95,416.67,418.95,3696.0,413.549,415.1045,412.8455,415.1045,3696.0
2024-07-23 15:30:00,418.95,419.13,415.56,416.02,23815.0,415.1045,415.2829,411.7457,412.2014,23815.0
2024-07-24 09:30:00,411.0,415.56,410.79,411.36,6092.0,407.2275,411.7457,407.0194,407.5842,6092.0
2024-07-24 10:00:00,410.59,412.23,410.27,411.19,11701.0,406.8213,408.4462,406.5042,407.4158,11701.0
2024-07-24 10:30:00,410.92,411.82,409.26,411.55,8622.0,407.1483,408.04,405.5035,407.7725,8622.0
2024-07-24 11:00:00,411.25,411.26,408.96,409.22,5912.0,407.4752,407.4851,405.2062,405.4639,5912.0
2024-07-24 11:30:00,408.81,409.36,405.33,406.88,9438.0,405.0576,405.6026,401.6096,403.1453,9438.0
2024-07-24 12:00:00,406.9,407.52,404.06,404.34,9812.0,403.1652,403.7795,400.3512,400.6286,9812.0
2024-07-24 12:30:00,404.52,405.62,404.06,404.87,3219.0,400.807,401.8969,400.3512,401.1538,3219.0
2024-07-24 13:00:00,405.19,405.36,403.98,404.33,7010.0,401.4708,401.6393,400.272,400.6187,7010.0
2024-07-24 13:30:00,404.58,404.99,402.87,404.06,17067.0,400.8664,401.2727,399.1721,400.3512,17067.0
2024-07-24 14:00:00,404.11,404.15,402.6,403.0,3079.0,400.4008,400.4404,398.9046,399.3009,3079.0
2024-07-24 14:30:00,403.0,403.03,401.83,402.02,13896.0,399.3009,399.3307,398.1417,398.3299,13896.0
2024-07-24 15:00:00,401.93,402.03,401.21,401.42,5156.0,398.2408,398.3399,397.5274,397.7355,5156.0
2024-07-24 15:30:00,401.46,403.87,401.32,403.11,45890.0,397.7751,400.163,397.6364,399.4099,45890.0
2024-07-25 09:30:00,407.0,415.64,406.34,414.92,19883.0,403.2642,411.8249,402.6103,411.1115,19883.0
2024-07-25 10:00:00,414.82,414.82,412.11,413.5,11798.0,411.0125,411.0125,408.3273,409.7046,11798.0
2024-07-25 10:30:00,413.29,413.59,410.25,410.76,2148.0,409.4965,409.7937,406.4844,406.9897,2148.0
2024-07-25 11:00:00,411.37,412.93,411.36,412.83,2071.0,407.5941,409.1398,407.5842,409.0407,2071.0
2024-07-25 11:30:00,412.37,414.12,412.13,413.74,3215.0,408.5849,410.3189,408.3471,409.9424,3215.0
2024-07-25 12:00:00,414.07,416.19,413.87,415.92,2775.0,410.2693,412.3699,410.0712,412.1024,2775.0
2024-07-25 12:30:00,415.95,417.87,415.95,417.84,2513.0,412.1321,414.0345,412.1321,414.0047,2513.0
2024-07-25 13:00:00,417.5,417.92,417.16,417.18,1977.0,413.6679,414.084,413.331,413.3508,1977.0
2024-07-25 13:30:00,417.25,417.26,416.31,416.41,1300.0,413.4202,413.4301,412.4888,412.5879,1300.0
2024-07-25 14:00:00,416.43,416.43,415.06,415.14,3775.0,412.6077,412.6077,411.2503,411.3295,3775.0
2024-07-25 14:30:00,414.82,414.82,413.17,413.17,2000.0,411.0125,411.0125,409.3776,409.3776,2000.0
2024-07-25 15:00:00,413.47,415.13,413.14,414.92,5279.0,409.6748,411.3196,409.3479,411.1115,5279.0
2024-07-25 15:30:00,414.84,414.84,410.91,411.68,13693.0,411.0323,411.0323,407.1383,407.9013,13693.0
2024-07-26 09:30:00,412.79,415.0,412.57,414.8,5672.0,409.0011,411.1908,408.7831,410.9926,5672.0
2024-07-26 10:00:00,415.03,417.93,415.02,417.93,4033.0,411.2205,414.0939,411.2106,414.0939,4033.0
2024-07-26 10:30:00,417.82,418.65,416.86,417.87,5400.0,413.9849,414.8073,413.0337,414.0345,5400.0
2024-07-26 11:00:00,417.92,418.71,417.91,418.71,800.0,414.084,414.8667,414.0741,414.8667,800.0
2024-07-26 11:30:00,418.4,418.77,418.09,418.72,3046.0,414.5596,414.9262,414.2524,414.8767,3046.0
2024-07-26 12:00:00,419.25,419.84,418.27,418.27,2396.0,415.4018,415.9864,414.4308,414.4308,2396.0
2024-07-26 12:30:00,418.19,418.19,417.18,417.8,2522.0,414.3515,414.3515,413.3508,413.9651,2522.0
2024-07-26 13:00:00,418.05,419.42,418.05,419.42,1186.0,414.2128,415.5702,414.2128,415.5702,1186.0
2024-07-26 13:30:00,418.99,419.28,417.58,417.59,3942.0,415.1442,415.4315,413.7471,413.757,3942.0
2024-07-26 14:00:00,418.14,418.78,418.09,418.78,1700.0,414.302,414.9361,414.2524,414.9361,1700.0
2024-07-26 14:30:00,418.68,418.95,418.03,418.59,5612.0,414.837,415.1045,414.193,414.7479,5612.0
2024-07-26 15:00:00,418.27,418.55,416.93,416.99,7076.0,414.4308,414.7082,413.1031,413.1625,7076.0
2024-07-26 15:30:00,416.98,416.99,414.77,415.32,35313.0,413.1526,413.1625,410.9629,411.5079,35313.0
2024-07-29 09:30:00,414.55,415.91,413.45,414.74,5531.0,410.7449,412.0925,409.655,410.9332,5531.0
2024-07-29 10:00:00,414.55,415.33,414.12,414.55,2987.0,410.7449,411.5178,410.3189,410.7449,2987.0
2024-07-29 10:30:00,414.48,415.0,413.92,414.04,2911.0,410.6756,411.1908,410.1207,410.2396,2911.0
2024-07-29 11:00:00,413.94,415.22,413.94,414.25,4815.0,410.1405,411.4088,410.1405,410.4477,4815.0
2024-07-29 11:30:00,414.6,414.85,413.91,414.52,6718.0,410.7945,411.0422,410.1108,410.7152,6718.0
2024-07-29 12:00:00,414.21,416.08,414.03,415.25,5818.0,410.4081,412.2609,410.2297,411.4385,5818.0
2024-07-29 12:30:00,415.07,415.07,413.38,413.71,8974.0,411.2602,411.2602,409.5857,409.9126,8974.0
2024-07-29 13:00:00,413.58,413.78,412.64,412.64,2518.0,409.7838,409.982,408.8525,408.8525,2518.0
2024-07-29 13:30:00,412.33,413.28,412.01,413.28,3156.0,408.5453,409.4866,408.2282,409.4866,3156.0
2024-07-29 14:00:00,413.14,413.8,413.14,413.58,2932.0,409.3479,410.0018,409.3479,409.7838,2932.0
2024-07-29 14:30:00,413.78,414.38,413.31,413.31,6507.0,409.982,410.5765,409.5163,409.5163,6507.0
2024-07-29 15:00:00,413.32,413.89,412.83,413.72,3769.0,409.5262,410.091,409.0407,409.9226,3769.0
2024-07-29 15:30:00,413.64,413.86,411.11,411.29,32866.0,409.8433,410.0613,407.3365,407.5149,32866.0
2024-07-30 09:30:00,413.33,413.89,410.44,413.89,6358.0,409.5361,410.091,406.6727,410.091,6358.0
2024-07-30 10:00:00,413.46,413.87,412.94,413.79,3250.0,409.6649,410.0712,409.1497,409.9919,3250.0
2024-07-30 10:30:00,414.24,415.62,413.5,415.5,6998.0,410.4378,411.8051,409.7046,411.6862,6998.0
2024-07-30 11:00:00,415.38,417.37,415.38,417.04,1625.0,411.5673,413.539,411.5673,413.2121,1625.0
2024-07-30 11:30:00,416.68,416.76,414.95,415.06,5346.0,412.8554,412.9346,411.1413,411.2503,5346.0
2024-07-30 12:00:00,414.76,415.94,414.76,415.94,1527.0,410.953,412.1222,410.953,412.1222,1527.0
2024-07-30 12:30:00,416.17,416.17,414.17,414.18,5771.0,412.3501,412.3501,410.3684,410.3783,5771.0
2024-07-30 13:00:00,413.46,414.29,412.31,412.47,6944.0,409.6649,410.4873,408.5255,408.684,6944.0
2024-07-30 13:30:00,412.28,412.74,411.81,412.63,5764.0,408.4958,408.9515,408.0301,408.8426,5764.0
2024-07-30 14:00:00,412.41,413.48,412.1,413.28,4313.0,408.6246,409.6848,408.3174,409.4866,4313.0
2024-07-30 14:30:00,413.69,414.56,413.31,414.23,5786.0,409.8928,410.7548,409.5163,410.4279,5786.0
2024-07-30 15:00:00,414.25,415.0,413.42,414.91,9868.0,410.4477,411.1908,409.6253,411.1016,9868.0
2024-07-30 15:30:00,414.94,417.17,414.45,416.85,36289.0,411.1314,413.3409,410.6459,413.0238,36289.0
2024-07-31 09:30:00,417.03,417.03,415.72,415.72,1233.0,413.2022,413.2022,411.9042,411.9042,1233.0
2024-07-31 10:00:00,415.52,417.37,414.78,415.6,9936.0,411.706,413.539,410.9728,411.7853,9936.0
2024-07-31 10:30:00,415.36,415.77,413.4,413.77,12184.0,411.5475,411.9537,409.6055,409.9721,12184.0
2024-07-31 11:00:00,414.07,415.96,413.92,414.62,2528.0,410.2693,412.142,410.1207,410.8143,2528.0
2024-07-31 11:30:00,415.44,416.16,414.71,414.71,3644.0,411.6268,412.3402,410.9035,410.9035,3644.0
2024-07-31 12:00:00,415.08,416.06,414.67,416.05,3858.0,411.2701,412.2411,410.8638,412.2312,3858.0
2024-07-31 12:30:00,416.3,416.3,415.24,415.3,2344.0,412.4789,412.4789,411.4286,411.488,2344.0
2024-07-31 13:00:00,415.28,415.28,414.22,414.23,2977.0,411.4682,411.4682,410.418,410.4279,2977.0
2024-07-31 13:30:00,413.81,414.29,413.78,413.91,1313.0,410.0117,410.4873,409.982,410.1108,1313.0
2024-07-31 14:00:00,413.49,414.11,413.2,413.79,12399.0,409.6947,410.309,409.4073,409.9919,12399.0
2024-07-31 14:30:00,412.89,415.9,412.67,415.9,2176.0,409.1002,412.0825,408.8822,412.0825,2176.0
2024-07-31 15:00:00,415.4,415.4,412.38,412.56,5744.0,411.5871,411.5871,408.5949,408.7732,5744.0
2024-07-31 15:30:00,413.13,413.5,410.2,412.64,36953.0,409.338,409.7046,406.4349,408.8525,36953.0
2024-08-01 09:30:00,412.75,414.16,411.5,411.5,5502.0,408.9615,410.3585,407.7229,407.7229,5502.0
2024-08-01 10:00:00,412.33,413.57,410.9,413.15,2240.0,408.5453,409.7739,407.1284,409.3578,2240.0
2024-08-01 10:30:00,412.48,412.48,410.01,412.4,2919.0,408.6939,408.6939,406.2466,408.6147,2919.0
2024-08-01 11:00:00,411.92,412.41,410.76,411.39,5871.0,408.1391,408.6246,406.9897,407.6139,5871.0
2024-08-01 11:30:00,411.47,412.81,410.78,412.81,7147.0,407.6932,409.0209,407.0095,409.0209,7147.0
2024-08-01 12:00:00,413.42,414.02,412.25,412.25,1341.0,409.6253,410.2198,408.466,408.466,1341.0
2024-08-01 12:30:00,411.62,411.7,411.01,411.7,1102.0,407.8418,407.9211,407.2374,407.9211,1102.0
2024-08-01 13:00:00,411.33,411.35,410.27,410.27,1494.0,407.5545,407.5743,406.5042,406.5042,1494.0
2024-08-01 13:30:00,410.53,410.53,408.6,409.2,4062.0,406.7618,406.7618,404.8495,405.444,4062.0
2024-08-01 14:00:00,409.32,409.53,407.97,407.97,7831.0,405.5629,405.771,404.2253,404.2253,7831.0
2024-08-01 14:30:00,408.25,408.25,407.16,407.38,2258.0,404.5028,404.5028,403.4228,403.6407,2258.0
2024-08-01 15:00:00,407.34,407.6,406.58,407.31,4190.0,403.6011,403.8587,402.8481,403.5714,4190.0
2024-08-01 15:30:00,407.36,409.57,407.15,408.8,16116.0,403.6209,405.8106,403.4129,405.0477,16116.0
2024-08-02 09:30:00,409.45,411.63,406.72,410.18,5169.0,405.6917,407.8517,402.9868,406.415,5169.0
2024-08-02 10:00:00,410.59,411.97,407.88,409.08,3984.0,406.8213,408.1886,404.1362,405.3251,3984.0
2024-08-02 10:30:00,409.37,411.46,409.16,410.16,6043.0,405.6125,407.6833,405.4044,406.3952,6043.0
2024-08-02 11:00:00,410.16,410.44,408.92,409.48,3100.0,406.3952,406.6727,405.1666,405.7215,3100.0
2024-08-02 11:30:00,409.6,411.17,409.59,409.63,2809.0,405.8404,407.396,405.8305,405.8701,2809.0
2024-08-02 12:00:00,409.9,411.24,409.8,410.98,5857.0,406.1376,407.4653,406.0385,407.2077,5857.0
2024-08-02 12:30:00,411.71,412.3,411.04,411.5,1745.0,407.931,408.5156,407.2672,407.7229,1745.0
2024-08-02 13:00:00,411.89,413.13,411.12,413.13,4456.0,408.1093,409.338,407.3464,409.338,4456.0
2024-08-02 13:30:00,412.78,412.78,411.92,411.93,1625.0,408.9912,408.9912,408.1391,408.149,1625.0
2024-08-02 14:00:00,413.4,413.93,413.08,413.93,671.0,409.6055,410.1306,409.2884,410.1306,671.0
2024-08-02 14:30:00,414.07,414.07,413.03,413.03,1891.0,410.2693,410.2693,409.2389,409.2389,1891.0
2024-08-02 15:00:00,413.85,414.4,413.59,414.37,2288.0,410.0514,410.5963,409.7937,410.5666,2288.0
2024-08-02 15:30:00,414.5,414.74,412.01,414.53,22893.0,410.6954,410.9332,408.2282,410.7251,22893.0
2024-08-05 09:30:00,410.64,410.64,404.5,404.5,11730.0,406.8708,406.8708,400.7872,400.7872,11730.0
2024-08-05 10:00:00,408.54,410.64,407.48,408.0,4677.0,404.7901,406.8708,403.7398,404.2551,4677.0
2024-08-05 10:30:00,407.59,409.33,407.04,408.1,6650.0,403.8488,405.5728,403.3039,404.3541,6650.0
2024-08-05 11:00:00,407.11,408.11,405.99,408.11,1828.0,403.3732,404.364,402.2635,404.364,1828.0
2024-08-05 11:30:00,408.25,408.54,407.53,408.09,2742.0,404.5028,404.7901,403.7894,404.3442,2742.0
2024-08-05 12:00:00,408.57,409.02,407.29,408.89,1850.0,404.8198,405.2657,403.5516,405.1369,1850.0
2024-08-05 12:30:00,408.75,408.75,405.84,405.84,1964.0,404.9982,404.9982,402.1149,402.1149,1964.0
2024-08-05 13:00:00,404.17,404.36,402.89,403.91,2654.0,400.4602,400.6485,399.192,400.2026,2654.0
2024-08-05 13:30:00,403.75,404.13,403.12,403.25,6950.0,400.0441,400.4206,399.4198,399.5487,6950.0
2024-08-05 14:00:00,402.66,403.43,401.72,403.43,2668.0,398.9641,399.727,398.0327,399.727,2668.0
2024-08-05 14:30:00,402.75,402.97,401.82,401.99,3406.0,399.0532,399.2712,398.1318,398.3002,3406.0
2024-08-05 15:00:00,402.5,402.67,401.73,402.29,6158.0,398.8055,398.974,398.0426,398.5975,6158.0
2024-08-05 15:30:00,401.74,403.83,401.72,402.14,21427.0,398.0525,400.1233,398.0327,398.4488,21427.0
2024-08-06 09:30:00,402.99,409.66,402.99,409.66,2248.0,399.291,405.8998,399.291,405.8998,2248.0
2024-08-06 10:00:00,409.32,409.65,407.4,407.9,5463.0,405.5629,405.8899,403.6606,404.156,5463.0
2024-08-06 10:30:00,407.18,407.73,405.78,405.78,2689.0,403.4426,403.9875,402.0554,402.0554,2689.0
2024-08-06 11:00:00,405.44,405.44,403.87,404.31,3617.0,401.7186,401.7186,400.163,400.5989,3617.0
2024-08-06 11:30:00,403.89,404.86,403.22,404.86,4853.0,400.1828,401.1439,399.5189,401.1439,4853.0
2024-08-06 12:00:00,404.58,404.9,404.41,404.41,1424.0,400.8664,401.1835,400.698,400.698,1424.0
2024-08-06 12:30:00,403.78,404.98,403.78,404.33,2621.0,400.0738,401.2628,400.0738,400.6187,2621.0
2024-08-06 13:00:00,404.48,405.0,404.48,404.72,1439.0,400.7674,401.2826,400.7674,401.0052,1439.0
2024-08-06 13:30:00,404.55,405.77,404.54,405.77,1976.0,400.8367,402.0455,400.8268,402.0455,1976.0
2024-08-06 14:00:00,405.42,406.35,405.2,406.35,2233.0,401.6987,402.6202,401.4808,402.6202,2233.0
2024-08-06 14:30:00,406.72,407.83,406.33,406.51,4253.0,402.9868,404.0866,402.6004,402.7787,4253.0
2024-08-06 15:00:00,406.45,407.69,405.56,407.69,4071.0,402.7193,403.9479,401.8375,403.9479,4071.0
2024-08-06 15:30:00,407.13,407.64,404.33,404.33,21199.0,403.393,403.8984,400.6187,400.6187,21199.0
2024-08-07 09:30:00,406.09,408.66,405.56,407.93,9295.0,402.3626,404.909,401.8375,404.1857,9295.0
2024-08-07 10:00:00,409.32,411.86,409.32,411.63,4206.0,405.5629,408.0796,405.5629,407.8517,4206.0
2024-08-07 10:30:00,411.91,411.94,411.02,411.47,2525.0,408.1292,408.1589,407.2473,407.6932,2525.0
2024-08-07 11:00:00,411.83,413.09,411.26,412.11,8306.0,408.0499,409.2983,407.4851,408.3273,8306.0
2024-08-07 11:30:00,412.35,413.22,411.2,411.81,3708.0,408.5651,409.4271,407.4257,408.0301,3708.0
2024-08-07 12:00:00,412.28,412.93,412.04,412.93,900.0,408.4958,409.1398,408.258,409.1398,900.0
2024-08-07 12:30:00,412.59,412.92,410.01,410.42,4324.0,408.8029,409.1299,406.2466,406.6528,4324.0
2024-08-07 13:00:00,409.86,410.58,406.89,409.04,10309.0,406.098,406.8114,403.1552,405.2855,10309.0
2024-08-07 13:30:00,408.61,409.19,406.61,406.73,2404.0,404.8595,405.4341,402.8778,402.9967,2404.0
2024-08-07 14:00:00,406.45,407.36,406.0,407.14,6476.0,402.7193,403.6209,402.2734,403.4029,6476.0
2024-08-07 14:30:00,406.44,406.6,404.94,405.53,3124.0,402.7094,402.8679,401.2231,401.8077,3124.0
2024-08-07 15:00:00,405.5,406.86,405.5,405.6,13021.0,401.778,403.1255,401.778,401.8771,13021.0
2024-08-07 15:30:00,405.6,406.04,400.76,400.98,31887.0,401.8771,402.313,397.0815,397.2995,31887.0
2024-08-08 09:30:00,400.0,403.88,400.0,403.88,2883.0,396.3285,400.1729,396.3285,400.1729,2883.0
2024-08-08 10:00:00,404.81,405.64,403.6,405.49,4185.0,401.0943,401.9167,399.8954,401.7681,4185.0
2024-08-08 10:30:00,404.91,404.91,402.65,403.9,9780.0,401.1934,401.1934,398.9542,400.1927,9780.0
2024-08-08 11:00:00,403.98,404.17,403.36,403.7,1947.0,400.272,400.4602,399.6576,399.9945,1947.0
2024-08-08 11:30:00,403.71,403.71,402.03,402.14,3129.0,400.0044,400.0044,398.3399,398.4488,3129.0
2024-08-08 12:00:00,401.44,401.55,400.29,400.96,4148.0,397.7553,397.8643,396.6158,397.2797,4148.0
2024-08-08 12:30:00,400.88,401.21,400.02,401.03,2482.0,397.2004,397.5274,396.3483,397.349,2482.0
2024-08-08 13:00:00,401.03,403.31,400.66,403.31,3201.0,397.349,399.6081,396.9824,399.6081,3201.0
2024-08-08 13:30:00,403.33,403.82,402.5,403.82,4251.0,399.6279,400.1134,398.8055,400.1134,4251.0
2024-08-08 14:00:00,403.47,404.76,403.23,403.76,5508.0,399.7666,401.0448,399.5288,400.054,5508.0
2024-08-08 14:30:00,403.72,404.22,403.3,403.72,2937.0,400.0143,400.5098,399.5982,400.0143,2937.0
2024-08-08 15:00:00,403.95,403.95,402.91,403.61,11884.0,400.2422,400.2422,399.2118,399.9053,11884.0
2024-08-08 15:30:00,403.67,404.47,403.05,403.76,36437.0,399.9648,400.7575,399.3505,400.054,36437.0
2024-08-09 09:30:00,403.45,404.29,400.1,400.46,3243.0,399.7468,400.5791,396.4276,396.7843,3243.0
2024-08-09 10:00:00,400.48,403.7,400.47,403.49,2877.0,396.8041,399.9945,396.7942,399.7865,2877.0
2024-08-09 10:30:00,402.77,403.97,401.99,403.24,2052.0,399.0731,400.262,398.3002,399.5387,2052.0
2024-08-09 11:00:00,403.08,403.56,401.87,403.03,1941.0,399.3802,399.8558,398.1813,399.3307,1941.0
2024-08-09 11:30:00,403.22,403.47,401.84,403.08,2458.0,399.5189,399.7666,398.1516,399.3802,2458.0
2024-08-09 12:00:00,402.54,402.88,401.94,402.06,3184.0,398.8452,399.1821,398.2507,398.3696,3184.0
2024-08-09 12:30:00,402.11,402.35,401.67,402.14,2013.0,398.4191,398.6569,397.9832,398.4488,2013.0
2024-08-09 13:00:00,403.02,403.28,402.35,403.02,2964.0,399.3208,399.5784,398.6569,399.3208,2964.0
2024-08-09 13:30:00,404.02,404.02,403.3,403.72,2531.0,400.3116,400.3116,399.5982,400.0143,2531.0
2024-08-09 14:00:00,403.17,403.17,402.08,402.3,2114.0,399.4694,399.4694,398.3894,398.6074,2114.0
2024-08-09 14:30:00,402.34,402.59,401.78,401.78,1645.0,398.647,398.8947,398.0921,398.0921,1645.0
2024-08-09 15:00:00,401.92,402.89,401.56,402.51,3509.0,398.2309,399.192,397.8742,398.8154,3509.0
2024-08-09 15:30:00,402.64,403.07,401.28,402.79,13197.0,398.9443,399.3703,397.5967,399.0929,13197.0
2024-08-12 09:30:00,403.8,404.52,400.0,400.6,3349.0,400.0936,400.807,396.3285,396.923,3349.0
2024-08-12 10:00:00,400.0,400.99,399.47,400.47,1625.0,396.3285,397.3094,395.8033,396.7942,1625.0
2024-08-12 10:30:00,401.25,402.31,400.73,401.83,1864.0,397.567,398.6173,397.0518,398.1417,1864.0
2024-08-12 11:00:00,401.85,402.31,401.12,401.12,2877.0,398.1615,398.6173,397.4382,397.4382,2877.0
2024-08-12 11:30:00,401.11,401.54,401.0,401.0,1813.0,397.4283,397.8543,397.3193,397.3193,1813.0
2024-08-12 12:00:00,401.2,401.5,400.92,401.18,614.0,397.5175,397.8147,397.24,397.4977,614.0
2024-08-12 12:30:00,400.72,400.85,400.32,400.33,615.0,397.0419,397.1707,396.6455,396.6555,615.0
2024-08-12 13:00:00,399.84,400.25,399.67,399.77,2553.0,396.17,396.5762,396.0015,396.1006,2553.0
2024-08-12 13:30:00,399.74,400.03,398.6,398.61,3660.0,396.0709,396.3582,394.9413,394.9512,3660.0
2024-08-12 14:00:00,398.27,399.3,398.27,398.59,500.0,394.6144,395.6349,394.6144,394.9314,500.0
2024-08-12 14:30:00,397.99,399.02,397.99,398.67,1709.0,394.3369,395.3575,394.3369,395.0107,1709.0
2024-08-12 15:00:00,398.67,398.67,397.42,397.45,3699.0,395.0107,395.0107,393.7722,393.8019,3699.0
2024-08-12 15:30:00,397.74,397.74,395.89,397.48,16796.0,394.0892,394.0892,392.2562,393.8316,16796.0
2024-08-13 09:30:00,399.11,400.31,399.11,400.3,1376.0,395.4467,396.6356,395.4467,396.6257,1376.0
2024-08-13 10:00:00,401.18,401.18,400.59,400.63,964.0,397.4977,397.4977,396.9131,396.9527,964.0
2024-08-13 10:30:00,400.36,401.15,399.42,399.42,2448.0,396.6852,397.4679,395.7538,395.7538,2448.0
2024-08-13 11:00:00,400.41,401.54,400.08,400.6,1343.0,396.7347,397.8543,396.4078,396.923,1343.0
2024-08-13 11:30:00,400.46,400.85,399.94,399.94,1604.0,396.7843,397.1707,396.269,396.269,1604.0
2024-08-13 12:00:00,399.91,400.63,399.91,400.25,1333.0,396.2393,396.9527,396.2393,396.5762,1333.0
2024-08-13 12:30:00,400.07,402.02,400.07,400.36,4046.0,396.3978,398.3299,396.3978,396.6852,4046.0
2024-08-13 13:00:00,400.34,400.61,400.15,400.54,2229.0,396.6654,396.9329,396.4771,396.8635,2229.0
2024-08-13 13:30:00,400.01,400.01,399.55,399.96,1715.0,396.3384,396.3384,395.8826,396.2889,1715.0
2024-08-13 14:00:00,400.49,401.22,400.43,401.1,1443.0,396.814,397.5373,396.7545,397.4184,1443.0
2024-08-13 14:30:00,400.82,401.98,400.48,401.2,3475.0,397.141,398.2903,396.8041,397.5175,3475.0
2024-08-13 15:00:00,401.5,402.67,401.25,402.67,3361.0,397.8147,398.974,397.567,398.974,3361.0
2024-08-13 15:30:00,402.26,402.56,400.9,401.01,17850.0,398.5677,398.865,397.2202,397.3292,17850.0
2024-08-14 09:30:00,401.06,401.06,399.53,400.89,1984.0,397.3788,397.3788,395.8628,397.2103,1984.0
2024-08-14 10:00:00,400.51,401.7,398.47,398.81,6783.0,396.8338,398.0129,394.8125,395.1494,6783.0
2024-08-14 10:30:00,399.42,399.66,398.66,399.34,2756.0,395.7538,395.9916,395.0008,395.6745,2756.0
2024-08-14 11:00:00,399.42,401.38,398.83,401.1,3599.0,395.7538,397.6958,395.1692,397.4184,3599.0
2024-08-14 11:30:00,400.55,400.96,400.55,400.96,200.0,396.8734,397.2797,396.8734,397.2797,200.0
2024-08-14 12:00:00,401.56,401.56,400.72,400.72,3115.0,397.8742,397.8742,397.0419,397.0419,3115.0
2024-08-14 12:30:00,400.24,401.79,400.24,401.74,3152.0,396.5663,398.1021,396.5663,398.0525,3152.0
2024-08-14 13:00:00,401.54,402.01,401.37,401.37,1670.0,397.8543,398.32,397.6859,397.6859,1670.0
2024-08-14 13:30:00,401.45,402.51,401.45,402.06,1772.0,397.7652,398.8154,397.7652,398.3696,1772.0
2024-08-14 14:00:00,402.2,402.43,401.86,402.15,894.0,398.5083,398.7362,398.1714,398.4588,894.0
2024-08-14 14:30:00,402.34,404.7,402.16,404.7,4112.0,398.647,400.9853,398.4687,400.9853,4112.0
2024-08-14 15:00:00,404.46,404.46,402.4,402.58,10467.0,400.7475,400.7475,398.7065,398.8848,10467.0
2024-08-14 15:30:00,402.44,404.71,402.07,404.17,22074.0,398.7461,400.9953,398.3795,400.4602,22074.0
2024-08-15 09:30:00,406.02,407.8,405.84,405.84,2280.0,402.2932,404.0569,402.1149,402.1149,2280.0
2024-08-15 10:00:00,405.37,406.07,404.19,404.65,2560.0,401.6492,402.3428,400.48,400.9358,2560.0
2024-08-15 10:30:00,404.19,406.11,404.15,405.22,5123.0,400.48,402.3824,400.4404,401.5006,5123.0
2024-08-15 11:00:00,405.79,406.4,404.9,405.52,3945.0,402.0653,402.6697,401.1835,401.7978,3945.0
2024-08-15 11:30:00,406.22,406.22,404.57,405.01,2210.0,402.4914,402.4914,400.8565,401.2925,2210.0
2024-08-15 12:00:00,405.34,406.28,404.9,405.47,1455.0,401.6195,402.5508,401.1835,401.7483,1455.0
2024-08-15 12:30:00,406.23,406.24,405.32,405.33,3206.0,402.5013,402.5112,401.5997,401.6096,3206.0
2024-08-15 13:00:00,405.75,407.57,405.47,406.91,3118.0,402.0257,403.829,401.7483,403.1751,3118.0
2024-08-15 13:30:00,407.13,407.36,406.57,406.68,2744.0,403.393,403.6209,402.8382,402.9472,2744.0
2024-08-15 14:00:00,406.52,406.52,405.6,405.95,2441.0,402.7886,402.7886,401.8771,402.2239,2441.0
2024-08-15 14:30:00,405.95,407.14,405.76,406.38,4620.0,402.2239,403.4029,402.0356,402.6499,4620.0
2024-08-15 15:00:00,406.67,407.18,406.46,407.18,3327.0,402.9373,403.4426,402.7292,403.4426,3327.0
2024-08-15 15:30:00,407.15,408.85,407.14,408.5,16213.0,403.4129,405.0973,403.4029,404.7505,16213.0
2024-08-16 09:30:00,407.69,412.96,407.69,407.9,8514.0,403.9479,409.1695,403.9479,404.156,8514.0
2024-08-16 10:00:00,407.9,410.05,407.9,408.97,3738.0,404.156,406.2862,404.156,405.2162,3738.0
2024-08-16 10:30:00,409.06,409.7,407.61,409.63,2127.0,405.3053,405.9395,403.8686,405.8701,2127.0
2024-08-16 11:00:00,409.1,409.72,409.1,409.68,490.0,405.345,405.9593,405.345,405.9196,490.0
2024-08-16 11:30:00,409.73,410.59,409.45,410.16,1627.0,405.9692,406.8213,405.6917,406.3952,1627.0
2024-08-16 12:00:00,409.92,409.95,409.41,409.81,2394.0,406.1574,406.1872,405.6521,406.0484,2394.0
2024-08-16 12:30:00,409.36,410.57,409.35,410.21,4033.0,405.6026,406.8015,405.5927,406.4448,4033.0
2024-08-16 13:00:00,410.24,411.15,409.98,411.15,3310.0,406.4745,407.3761,406.2169,407.3761,3310.0
2024-08-16 13:30:00,410.94,411.68,410.93,411.68,1218.0,407.1681,407.9013,407.1582,407.9013,1218.0
2024-08-16 14:00:00,411.32,411.32,410.6,410.78,1161.0,407.5446,407.5446,406.8312,407.0095,1161.0
2024-08-16 14:30:00,410.96,412.17,410.67,412.17,6335.0,407.1879,408.3868,406.9005,408.3868,6335.0
2024-08-16 15:00:00,412.16,412.38,411.15,412.29,26381.0,408.3769,408.5949,407.3761,408.5057,26381.0
2024-08-16 15:30:00,412.0,412.33,410.52,411.04,9897.0,408.2183,408.5453,406.7519,407.2672,9897.0
2024-08-19 09:30:00,410.44,416.44,410.44,410.58,2670.0,406.6727,412.6176,406.6727,406.8114,2670.0
2024-08-19 10:00:00,412.66,413.02,410.76,411.95,1397.0,408.8723,409.229,406.9897,408.1688,1397.0
2024-08-19 10:30:00,411.25,413.72,411.0,412.66,1375.0,407.4752,409.9226,407.2275,408.8723,1375.0
2024-08-19 11:00:00,411.65,412.42,411.38,411.78,3728.0,407.8716,408.6345,407.604,408.0004,3728.0
2024-08-19 11:30:00,411.78,412.41,411.33,411.39,1478.0,408.0004,408.6246,407.5545,407.6139,1478.0
2024-08-19 12:00:00,411.37,411.57,410.02,410.02,6278.0,407.5941,407.7923,406.2565,406.2565,6278.0
2024-08-19 12:30:00,409.73,410.14,409.71,410.07,904.0,405.9692,406.3754,405.9494,406.3061,904.0
2024-08-19 13:00:00,410.83,410.84,409.79,410.24,3179.0,407.0591,407.069,406.0286,406.4745,3179.0
2024-08-19 13:30:00,410.14,410.14,409.6,410.02,1415.0,406.3754,406.3754,405.8404,406.2565,1415.0
2024-08-19 14:00:00,409.98,410.29,409.76,410.0,5901.0,406.2169,406.524,405.9989,406.2367,5901.0
2024-08-19 14:30:00,409.82,410.74,408.64,410.74,34075.0,406.0583,406.9699,404.8892,406.9699,34075.0
2024-08-19 15:00:00,410.08,411.82,409.58,411.7,19575.0,406.316,408.04,405.8206,407.9211,19575.0
2024-08-19 15:30:00,411.53,413.05,411.13,412.66,42152.0,407.7527,409.2587,407.3563,408.8723,42152.0
2024-08-20 09:30:00,411.77,413.0,411.57,413.0,1715.0,407.9905,409.2092,407.7923,409.2092,1715.0
2024-08-20 10:00:00,412.19,412.38,410.58,411.77,5679.0,408.4066,408.5949,406.8114,407.9905,5679.0
2024-08-20 10:30:00,412.39,412.81,411.86,411.86,1483.0,408.6048,409.0209,408.0796,408.0796,1483.0
2024-08-20 11:00:00,411.24,411.24,410.91,410.91,225.0,407.4653,407.4653,407.1383,407.1383,225.0
2024-08-20 11:30:00,411.42,411.59,410.79,411.25,1626.0,407.6437,407.8121,407.0194,407.4752,1626.0
2024-08-20 12:00:00,411.52,411.86,411.43,411.43,700.0,407.7427,408.0796,407.6536,407.6536,700.0
2024-08-20 12:30:00,411.0,411.54,410.92,411.54,3750.0,407.2275,407.7626,407.1483,407.7626,3750.0
2024-08-20 13:00:00,411.55,411.55,410.38,410.99,4278.0,407.7725,407.7725,406.6132,407.2176,4278.0
2024-08-20 13:30:00,410.75,410.91,410.67,410.91,871.0,406.9798,407.1383,406.9005,407.1383,871.0
2024-08-20 14:00:00,410.68,411.33,410.67,411.2,8701.0,406.9105,407.5545,406.9005,407.4257,8701.0
2024-08-20 14:30:00,411.17,412.13,411.17,411.47,36607.0,407.396,408.3471,407.396,407.6932,36607.0
2024-08-20 15:00:00,411.38,411.51,410.64,411.51,2020.0,407.604,407.7328,406.8708,407.7328,2020.0
2024-08-20 15:30:00,411.4,412.31,410.54,412.3,20739.0,407.6238,408.5255,406.7717,408.5156,20739.0
2024-08-21 09:30:00,411.55,414.48,410.75,413.99,2634.0,407.7725,410.6756,406.9798,410.1901,2634.0
2024-08-21 10:00:00,414.73,414.96,412.93,413.67,3868.0,410.9233,411.1512,409.1398,409.873,3868.0
2024-08-21 10:30:00,413.88,414.4,411.81,411.82,14148.0,410.0811,410.5963,408.0301,408.04,14148.0
2024-08-21 11:00:00,413.03,413.9,411.7,413.25,1999.0,409.2389,410.1009,407.9211,409.4569,1999.0
2024-08-21 11:30:00,413.63,413.98,413.12,413.7,3200.0,409.8334,410.1802,409.3281,409.9027,3200.0
2024-08-21 12:00:00,413.66,414.79,413.65,414.6,1453.0,409.8631,410.9827,409.8532,410.7945,1453.0
2024-08-21 12:30:00,414.85,415.26,414.51,414.84,2796.0,411.0422,411.4484,410.7053,411.0323,2796.0
2024-08-21 13:00:00,414.5,416.14,414.5,415.51,1086.0,410.6954,412.3203,410.6954,411.6961,1086.0
2024-08-21 13:30:00,416.11,416.44,414.78,414.81,4296.0,412.2906,412.6176,410.9728,411.0025,4296.0
2024-08-21 14:00:00,414.7,415.44,414.34,414.69,6013.0,410.8936,411.6268,410.5369,410.8836,6013.0
2024-08-21 14:30:00,414.73,415.2,414.44,415.14,4801.0,410.9233,411.389,410.6359,411.3295,4801.0
2024-08-21 15:00:00,415.12,415.18,413.34,414.18,7840.0,411.3097,411.3692,409.546,410.3783,7840.0
2024-08-21 15:30:00,413.92,413.92,412.06,412.33,26061.0,410.1207,410.1207,408.2778,408.5453,26061.0
2024-08-22 09:30:00,412.52,412.52,410.11,411.0,1938.0,408.7336,408.7336,406.3457,407.2275,1938.0
2024-08-22 10:00:00,410.13,410.43,409.04,409.82,1634.0,406.3655,406.6628,405.2855,406.0583,1634.0
2024-08-22 10:30:00,410.03,410.5,409.2,409.2,807.0,406.2664,406.7321,405.444,405.444,807.0
2024-08-22 11:00:00,409.94,409.95,407.98,408.1,1853.0,406.1772,406.1872,404.2352,404.3541,1853.0
2024-08-22 11:30:00,408.13,408.87,407.26,407.26,2736.0,404.3839,405.1171,403.5218,403.5218,2736.0
2024-08-22 12:00:00,407.92,409.09,407.71,408.13,4644.0,404.1758,405.335,403.9677,404.3839,4644.0
2024-08-22 12:30:00,408.19,408.99,407.0,407.37,7929.0,404.4433,405.236,403.2642,403.6308,7929.0
2024-08-22 13:00:00,407.83,408.14,407.31,407.54,1199.0,404.0866,404.3938,403.5714,403.7993,1199.0
2024-08-22 13:30:00,407.37,408.01,406.9,406.92,2293.0,403.6308,404.265,403.1652,403.185,2293.0
2024-08-22 14:00:00,406.77,408.85,406.77,408.69,1800.0,403.0363,405.0973,403.0363,404.9387,1800.0
2024-08-22 14:30:00,408.58,408.9,408.21,408.32,1973.0,404.8297,405.1468,404.4631,404.5721,1973.0
2024-08-22 15:00:00,408.55,409.23,407.91,408.8,3989.0,404.8,405.4738,404.1659,405.0477,3989.0
2024-08-22 15:30:00,409.24,409.25,406.64,408.15,13745.0,405.4837,405.4936,402.9075,404.4037,13745.0
2024-08-23 09:30:00,411.22,411.22,409.49,409.49,2762.0,407.4455,407.4455,405.7314,405.7314,2762.0
2024-08-23 10:00:00,409.68,412.07,409.68,411.59,2162.0,405.9196,408.2877,405.9196,407.8121,2162.0
2024-08-23 10:30:00,411.18,411.77,409.6,409.94,3400.0,407.4059,407.9905,405.8404,406.1772,3400.0
2024-08-23 11:00:00,408.81,410.35,408.81,409.83,10463.0,405.0576,406.5835,405.0576,406.0683,10463.0
2024-08-23 11:30:00,409.68,410.41,409.15,409.17,24553.0,405.9196,406.6429,405.3945,405.4143,24553.0
2024-08-23 12:00:00,409.05,409.09,407.94,408.37,2112.0,405.2954,405.335,404.1956,404.6217,2112.0
2024-08-23 12:30:00,408.25,408.42,407.48,408.37,2523.0,404.5028,404.6712,403.7398,404.6217,2523.0
2024-08-23 13:00:00,408.5,409.57,408.5,408.88,12636.0,404.7505,405.8106,404.7505,405.127,12636.0
2024-08-23 13:30:00,408.58,409.75,408.58,409.05,3722.0,404.8297,405.989,404.8297,405.2954,3722.0
2024-08-23 14:00:00,409.24,409.24,408.49,408.49,1447.0,405.4837,405.4837,404.7406,404.7406,1447.0
2024-08-23 14:30:00,408.8,409.15,408.8,409.02,1884.0,405.0477,405.3945,405.0477,405.2657,1884.0
2024-08-23 15:00:00,409.04,409.3,408.65,408.94,13806.0,405.2855,405.5431,404.8991,405.1864,13806.0
2024-08-23 15:30:00,408.81,409.0,407.57,408.75,10606.0,405.0576,405.2459,403.829,404.9982,10606.0
2024-08-26 09:30:00,411.37,413.29,411.37,413.29,3504.0,407.5941,409.4965,407.5941,409.4965,3504.0
2024-08-26 10:00:00,413.72,415.61,412.82,414.89,4161.0,409.9226,411.7952,409.0308,411.0818,4161.0
2024-08-26 10:30:00,415.19,415.83,413.77,414.36,3715.0,411.3791,412.0132,409.9721,410.5567,3715.0
2024-08-26 11:00:00,414.22,414.67,413.79,414.46,4132.0,410.418,410.8638,409.9919,410.6558,4132.0
2024-08-26 11:30:00,413.44,413.61,412.65,412.65,1280.0,409.6451,409.8136,408.8624,408.8624,1280.0
2024-08-26 12:00:00,412.82,413.22,412.2,413.22,4574.0,409.0308,409.4271,408.4165,409.4271,4574.0
2024-08-26 12:30:00,413.21,413.86,413.0,413.0,7455.0,409.4172,410.0613,409.2092,409.2092,7455.0
2024-08-26 13:00:00,413.0,413.0,412.54,412.75,1964.0,409.2092,409.2092,408.7534,408.9615,1964.0
2024-08-26 13:30:00,412.73,412.73,411.91,412.21,1290.0,408.9416,408.9416,408.1292,408.4264,1290.0
2024-08-26 14:00:00,412.23,412.23,412.01,412.01,431.0,408.4462,408.4462,408.2282,408.2282,431.0
2024-08-26 14:30:00,412.19,412.79,411.54,412.05,3715.0,408.4066,409.0011,407.7626,408.2679,3715.0
2024-08-26 15:00:00,411.83,412.17,410.76,410.94,2573.0,408.0499,408.3868,406.9897,407.1681,2573.0
2024-08-26 15:30:00,410.96,411.25,409.35,410.04,17606.0,407.1879,407.4752,405.5927,406.2763,17606.0
2024-08-27 09:30:00,408.97,411.62,408.97,410.69,5088.0,405.2162,407.8418,405.2162,406.9204,5088.0
2024-08-27 10:00:00,411.09,411.45,410.84,411.45,569.0,407.3167,407.6734,407.069,407.6734,569.0
2024-08-27 10:30:00,411.73,412.9,409.7,410.44,3212.0,407.9508,409.1101,405.9395,406.6727,3212.0
2024-08-27 11:00:00,410.06,410.62,410.06,410.14,1469.0,406.2961,406.851,406.2961,406.3754,1469.0
2024-08-27 11:30:00,410.07,410.75,409.57,410.75,2809.0,406.3061,406.9798,405.8106,406.9798,2809.0
2024-08-27 12:00:00,410.83,411.12,410.38,410.38,1824.0,407.0591,407.3464,406.6132,406.6132,1824.0
2024-08-27 12:30:00,410.61,410.78,410.35,410.63,1737.0,406.8411,407.0095,406.5835,406.8609,1737.0
2024-08-27 13:00:00,410.77,410.91,409.12,410.31,4764.0,406.9996,407.1383,405.3648,406.5439,4764.0
2024-08-27 13:30:00,410.71,410.71,410.02,410.7,722.0,406.9402,406.9402,406.2565,406.9303,722.0
2024-08-27 14:00:00,410.2,410.63,410.06,410.63,6623.0,406.4349,406.8609,406.2961,406.8609,6623.0
2024-08-27 14:30:00,410.47,410.84,410.47,410.57,1395.0,406.7024,407.069,406.7024,406.8015,1395.0
2024-08-27 15:00:00,410.9,410.98,410.35,410.69,4002.0,407.1284,407.2077,406.5835,406.9204,4002.0
2024-08-27 15:30:00,410.71,412.02,410.42,411.71,53911.0,406.9402,408.2382,406.6528,407.931,53911.0
2024-08-28 09:30:00,411.53,415.08,411.37,414.67,7440.0,407.7527,411.2701,407.5941,410.8638,7440.0
2024-08-28 10:00:00,414.5,414.97,413.37,413.37,3103.0,410.6954,411.1611,409.5758,409.5758,3103.0
2024-08-28 10:30:00,413.44,414.38,412.8,414.25,1621.0,409.6451,410.5765,409.011,410.4477,1621.0
2024-08-28 11:00:00,414.31,414.31,411.94,411.94,3019.0,410.5071,410.5071,408.1589,408.1589,3019.0
2024-08-28 11:30:00,411.86,412.47,411.64,411.64,1416.0,408.0796,408.684,407.8616,407.8616,1416.0
2024-08-28 12:00:00,412.21,412.22,411.64,411.64,979.0,408.4264,408.4363,407.8616,407.8616,979.0
2024-08-28 12:30:00,411.58,412.64,411.58,412.16,1872.0,407.8022,408.8525,407.8022,408.3769,1872.0
2024-08-28 13:00:00,412.51,413.68,412.51,413.1,5087.0,408.7237,409.8829,408.7237,409.3082,5087.0
2024-08-28 13:30:00,413.41,413.41,412.06,412.06,2709.0,409.6154,409.6154,408.2778,408.2778,2709.0
2024-08-28 14:00:00,411.91,412.1,410.49,410.54,1812.0,408.1292,408.3174,406.7222,406.7717,1812.0
2024-08-28 14:30:00,410.27,411.87,410.27,411.49,4119.0,406.5042,408.0895,406.5042,407.713,4119.0
2024-08-28 15:00:00,412.75,412.77,411.52,412.44,3730.0,408.9615,408.9813,407.7427,408.6543,3730.0
2024-08-28 15:30:00,412.44,413.43,411.04,412.96,50939.0,408.6543,409.6352,407.2672,409.1695,50939.0
2024-08-29 09:30:00,416.22,416.23,415.5,415.65,2474.0,412.3996,412.4095,411.6862,411.8348,2474.0
2024-08-29 10:00:00,417.97,417.97,415.88,417.32,525.0,414.1335,414.1335,412.0627,413.4895,525.0
2024-08-29 10:30:00,417.75,417.88,417.09,417.19,1625.0,413.9156,414.0444,413.2616,413.3607,1625.0
2024-08-29 11:00:00,416.44,417.48,416.44,416.58,400.0,412.6176,413.648,412.6176,412.7563,400.0
2024-08-29 11:30:00,417.4,417.64,416.61,417.64,2697.0,413.5688,413.8066,412.786,413.8066,2697.0
2024-08-29 12:00:00,417.26,417.96,417.25,417.96,200.0,413.4301,414.1236,413.4202,414.1236,200.0
2024-08-29 12:30:00,418.1,418.18,417.83,417.83,1195.0,414.2623,414.3416,413.9948,413.9948,1195.0
2024-08-29 13:00:00,417.47,417.95,417.45,417.69,1289.0,413.6381,414.1137,413.6183,413.8561,1289.0
2024-08-29 13:30:00,417.46,417.83,417.46,417.54,1154.0,413.6282,413.9948,413.6282,413.7075,1154.0
2024-08-29 14:00:00,418.05,418.99,417.98,418.07,2980.0,414.2128,415.1442,414.1435,414.2326,2980.0
2024-08-29 14:30:00,418.49,418.49,417.36,417.82,2941.0,414.6488,414.6488,413.5291,413.9849,2941.0
2024-08-29 15:00:00,417.22,418.82,416.86,418.82,3233.0,413.3904,414.9757,413.0337,414.9757,3233.0
2024-08-29 15:30:00,418.49,418.84,417.27,417.5,13489.0,414.6488,414.9956,413.44,413.6679,13489.0
2024-08-30 09:30:00,417.49,418.48,415.82,417.45,7708.0,414.6754,415.6587,413.0166,414.6356,7708.0
2024-08-30 10:00:00,417.54,418.15,416.84,417.87,3225.0,414.725,415.3309,414.0297,415.0528,3225.0
2024-08-30 10:30:00,417.95,418.03,417.0,417.0,4376.0,415.1323,415.2117,414.1887,414.1887,4376.0
2024-08-30 11:00:00,416.22,417.0,415.84,415.84,4233.0,413.4139,414.1887,413.0365,413.0365,4233.0
2024-08-30 11:30:00,416.09,417.08,414.89,417.08,5329.0,413.2848,414.2681,412.0929,414.2681,5329.0
2024-08-30 12:00:00,416.21,417.05,416.1,416.47,2016.0,413.404,414.2383,413.2947,413.6622,2016.0
2024-08-30 12:30:00,415.72,415.9,415.18,415.71,4901.0,412.9173,413.0961,412.3809,412.9074,4901.0
2024-08-30 13:00:00,415.72,416.09,415.11,415.56,700.0,412.9173,413.2848,412.3114,412.7584,700.0
2024-08-30 13:30:00,415.66,416.38,415.66,416.08,2789.0,412.8577,413.5728,412.8577,413.2749,2789.0
2024-08-30 14:00:00,415.87,416.75,415.4,416.37,4861.0,413.0663,413.9404,412.5995,413.5629,4861.0
2024-08-30 14:30:00,416.55,418.03,416.2,417.86,4025.0,413.7417,415.2117,413.3941,415.0429,4025.0
2024-08-30 15:00:00,418.08,419.39,417.62,419.37,8765.0,415.2614,416.5626,414.8045,416.5427,8765.0
2024-08-30 15:30:00,419.39,423.12,418.88,422.81,69851.0,416.5626,420.2674,416.056,419.9595,69851.0
2024-09-03 09:30:00,416.59,422.19,416.59,420.37,17590.0,413.7814,419.3437,413.7814,417.5359,17590.0
2024-09-03 10:00:00,420.37,422.9,419.37,422.9,7232.0,417.5359,420.0489,416.5427,420.0489,7232.0
2024-09-03 10:30:00,422.93,425.4,422.93,424.98,6787.0,420.0787,422.532,420.0787,422.1149,6787.0
2024-09-03 11:00:00,424.88,426.67,424.17,426.42,9793.0,422.0155,423.7935,421.3103,423.5452,9793.0
2024-09-03 11:30:00,426.55,427.38,425.73,426.41,18457.0,423.6743,424.4987,422.8598,423.5352,18457.0
2024-09-03 12:00:00,426.55,427.09,426.2,426.71,6607.0,423.6743,424.2106,423.3266,423.8332,6607.0
2024-09-03 12:30:00,426.66,427.63,426.49,427.24,20087.0,423.7835,424.747,423.6147,424.3596,20087.0
2024-09-03 13:00:00,427.13,429.19,427.05,429.19,14333.0,424.2504,426.2965,424.1709,426.2965,14333.0
2024-09-03 13:30:00,428.88,429.21,428.35,428.67,7084.0,425.9886,426.3164,425.4621,425.78,7084.0
2024-09-03 14:00:00,428.22,428.45,427.0,427.47,4318.0,425.333,425.5615,424.1212,424.5881,4318.0
2024-09-03 14:30:00,427.6,428.15,427.31,427.58,9589.0,424.7172,425.2635,424.4292,424.6973,9589.0
2024-09-03 15:00:00,427.58,427.7,426.36,427.14,57085.0,424.6973,424.8165,423.4856,424.2603,57085.0
2024-09-03 15:30:00,427.18,427.7,425.85,426.81,44074.0,424.3,424.8165,422.979,423.9325,44074.0
2024-09-04 09:30:00,428.12,430.09,428.12,430.09,4972.0,425.2337,427.1904,425.2337,427.1904,4972.0
2024-09-04 10:00:00,429.3,434.92,428.98,434.64,6596.0,426.4057,431.9879,426.0879,431.7097,6596.0
2024-09-04 10:30:00,434.36,434.88,431.33,431.33,5686.0,431.4316,431.9481,428.4221,428.4221,5686.0
2024-09-04 11:00:00,431.3,431.37,429.19,429.19,3181.0,428.3923,428.4618,426.2965,426.2965,3181.0
2024-09-04 11:30:00,428.88,431.22,428.49,429.81,18597.0,425.9886,428.3128,425.6012,426.9123,18597.0
2024-09-04 12:00:00,429.8,429.8,428.36,428.5,2840.0,426.9024,426.9024,425.4721,425.6111,2840.0
2024-09-04 12:30:00,428.5,428.88,428.16,428.7,7657.0,425.6111,425.9886,425.2734,425.8098,7657.0
2024-09-04 13:00:00,428.56,428.75,427.21,428.43,5317.0,425.6707,425.8595,424.3298,425.5416,5317.0
2024-09-04 13:30:00,428.15,428.43,426.96,427.55,3725.0,425.2635,425.5416,424.0815,424.6675,3725.0
2024-09-04 14:00:00,427.7,428.12,427.68,427.89,1546.0,424.8165,425.2337,424.7967,425.0052,1546.0
2024-09-04 14:30:00,428.1,428.22,427.76,428.08,2155.0,425.2138,425.333,424.8761,425.194,2155.0
2024-09-04 15:00:00,428.09,428.66,427.4,428.64,5071.0,425.2039,425.7701,424.5186,425.7502,5071.0
2024-09-04 15:30:00,428.58,431.56,428.2,430.72,32053.0,425.6906,428.6505,425.3132,427.8162,32053.0
2024-09-05 09:30:00,431.54,431.69,428.12,428.36,6435.0,428.6306,428.7796,425.2337,425.4721,6435.0
2024-09-05 10:00:00,428.02,428.06,425.86,425.87,5883.0,425.1344,425.1741,422.9889,422.9989,5883.0
2024-09-05 10:30:00,425.61,426.34,424.24,425.69,6955.0,422.7406,423.4657,421.3799,422.8201,6955.0
2024-09-05 11:00:00,425.26,425.89,425.16,425.16,2240.0,422.393,423.0187,422.2937,422.2937,2240.0
2024-09-05 11:30:00,425.51,426.27,425.16,426.19,7260.0,422.6413,423.3962,422.2937,423.3167,7260.0
2024-09-05 12:00:00,426.47,428.05,426.47,427.21,2323.0,423.5948,425.1642,423.5948,424.3298,2323.0
2024-09-05 12:30:00,426.85,428.01,426.73,428.0,2534.0,423.9723,425.1244,423.8531,425.1145,2534.0
2024-09-05 13:00:00,427.93,428.26,426.82,427.06,11751.0,425.045,425.3728,423.9425,424.1808,11751.0
2024-09-05 13:30:00,426.99,427.45,425.95,427.1,9839.0,424.1113,424.5682,423.0783,424.2206,9839.0
2024-09-05 14:00:00,426.75,427.62,426.74,426.99,4894.0,423.8729,424.7371,423.863,424.1113,4894.0
2024-09-05 14:30:00,426.89,428.88,426.52,428.4,3400.0,424.012,425.9886,423.6445,425.5118,3400.0
2024-09-05 15:00:00,428.25,428.27,426.49,426.8,3771.0,425.3628,425.3827,423.6147,423.9226,3771.0
2024-09-05 15:30:00,427.15,427.87,426.47,427.24,15883.0,424.2702,424.9854,423.5948,424.3596,15883.0
2024-09-06 09:30:00,427.76,430.53,427.76,428.28,2251.0,424.8761,427.6275,424.8761,425.3926,2251.0
2024-09-06 10:00:00,428.36,428.36,426.62,426.62,3552.0,425.4721,425.4721,423.7438,423.7438,3552.0
2024-09-06 10:30:00,426.9,426.96,424.22,424.29,5271.0,424.0219,424.0815,421.36,421.4295,5271.0
2024-09-06 11:00:00,424.15,425.91,423.18,423.48,4598.0,421.2905,423.0386,420.327,420.625,4598.0
2024-09-06 11:30:00,422.93,423.92,422.93,423.15,1406.0,420.0787,421.062,420.0787,420.2972,1406.0
2024-09-06 12:00:00,423.24,423.24,421.57,421.78,3744.0,420.3866,420.3866,418.7279,418.9364,3744.0
2024-09-06 12:30:00,421.82,423.03,421.78,422.1,3483.0,418.9762,420.178,418.9364,419.2543,3483.0
2024-09-06 13:00:00,422.32,422.87,421.75,422.75,4014.0,419.4728,420.0191,418.9066,419.8999,4014.0
2024-09-06 13:30:00,422.03,423.27,421.93,423.27,1835.0,419.1848,420.4164,419.0854,420.4164,1835.0
2024-09-06 14:00:00,422.93,423.0,422.5,422.75,2606.0,420.0787,420.1482,419.6516,419.8999,2606.0
2024-09-06 14:30:00,422.82,423.3,422.57,423.12,2281.0,419.9694,420.4462,419.7211,420.2674,2281.0
2024-09-06 15:00:00,423.01,423.4,422.51,423.12,14115.0,420.1581,420.5455,419.6615,420.2674,14115.0
2024-09-06 15:30:00,423.31,424.08,422.34,423.96,14909.0,420.4561,421.2209,419.4927,421.1017,14909.0
2024-09-09 09:30:00,426.37,426.84,422.97,426.71,13996.0,423.4955,423.9623,420.1184,423.8332,13996.0
2024-09-09 10:00:00,426.56,429.46,426.52,429.46,8774.0,423.6842,426.5647,423.6445,426.5647,8774.0
2024-09-09 10:30:00,428.8,428.87,427.32,428.87,31500.0,425.9091,425.9786,424.4391,425.9786,31500.0
2024-09-09 11:00:00,428.71,428.88,426.98,427.32,44573.0,425.8197,425.9886,424.1014,424.4391,44573.0
2024-09-09 11:30:00,427.53,428.7,427.5,427.5,3101.0,424.6477,425.8098,424.6179,424.6179,3101.0
2024-09-09 12:00:00,427.09,428.76,426.95,428.76,8067.0,424.2106,425.8694,424.0716,425.8694,8067.0
2024-09-09 12:30:00,428.66,429.62,428.41,429.37,3041.0,425.7701,426.7236,425.5217,426.4753,3041.0
2024-09-09 13:00:00,429.45,429.45,428.63,428.64,1722.0,426.5547,426.5547,425.7403,425.7502,1722.0
2024-09-09 13:30:00,428.48,428.71,427.7,427.7,4383.0,425.5913,425.8197,424.8165,424.8165,4383.0
2024-09-09 14:00:00,427.71,428.17,427.18,428.11,39166.0,424.8265,425.2834,424.3,425.2238,39166.0
2024-09-09 14:30:00,427.5,427.7,426.49,426.9,5593.0,424.6179,424.8165,423.6147,424.0219,5593.0
2024-09-09 15:00:00,426.98,427.87,426.56,427.46,26089.0,424.1014,424.9854,423.6842,424.5781,26089.0
2024-09-09 15:30:00,427.46,429.55,427.42,428.58,28268.0,424.5781,426.6541,424.5384,425.6906,28268.0
2024-09-10 09:30:00,428.33,429.87,428.15,429.32,1779.0,425.4423,426.9719,425.2635,426.4256,1779.0
2024-09-10 10:00:00,429.32,429.81,427.95,429.18,3053.0,426.4256,426.9123,425.0648,426.2866,3053.0
2024-09-10 10:30:00,429.33,432.94,429.0,432.6,15612.0,426.4355,430.0212,426.1078,429.6835,15612.0
2024-09-10 11:00:00,432.61,435.85,432.6,435.53,5762.0,429.6934,432.9116,429.6835,432.5937,5762.0
2024-09-10 11:30:00,434.83,437.99,434.74,437.42,40186.0,431.8985,435.0372,431.8091,434.471,40186.0
2024-09-10 12:00:00,437.22,437.95,436.58,437.29,9685.0,434.2723,434.9974,433.6367,434.3419,9685.0
2024-09-10 12:30:00,437.37,439.71,437.37,439.27,9486.0,434.4213,436.7456,434.4213,436.3085,9486.0
2024-09-10 13:00:00,439.18,440.05,437.61,438.83,20844.0,436.2191,437.0833,434.6597,435.8715,20844.0
2024-09-10 13:30:00,438.85,439.22,437.15,437.53,29123.0,435.8914,436.2589,434.2028,434.5803,29123.0
2024-09-10 14:00:00,437.45,438.86,436.99,438.86,5799.0,434.5008,435.9013,434.0439,435.9013,5799.0
2024-09-10 14:30:00,438.67,440.53,438.34,439.91,15070.0,435.7126,437.56,435.3848,436.9442,15070.0
2024-09-10 15:00:00,440.23,441.09,439.78,440.48,20291.0,437.2621,438.1163,436.8151,437.5104,20291.0
2024-09-10 15:30:00,440.37,441.66,438.94,440.62,60222.0,437.4011,438.6824,435.9808,437.6494,60222.0
2024-09-11 09:30:00,439.08,439.08,433.22,434.23,2523.0,436.1198,436.1198,430.2993,431.3025,2523.0
2024-09-11 10:00:00,434.26,435.0,430.52,431.93,63992.0,431.3323,432.0673,427.6175,429.018,63992.0
2024-09-11 10:30:00,431.59,432.86,428.44,430.5,32415.0,428.6803,429.9417,425.5515,427.5977,32415.0
2024-09-11 11:00:00,429.51,430.32,426.54,426.54,29446.0,426.6143,427.4189,423.6644,423.6644,29446.0
2024-09-11 11:30:00,426.48,428.94,425.79,427.44,9342.0,423.6048,426.0482,422.9194,424.5583,9342.0
2024-09-11 12:00:00,427.75,429.25,427.75,429.2,2750.0,424.8662,426.3561,424.8662,426.3064,2750.0
2024-09-11 12:30:00,429.07,430.36,429.07,430.36,2078.0,426.1773,427.4586,426.1773,427.4586,2078.0
2024-09-11 13:00:00,430.88,432.33,430.6,432.22,4645.0,427.9751,429.4153,427.697,429.3061,4645.0
2024-09-11 13:30:00,432.54,435.9,432.45,434.96,18721.0,429.6239,432.9612,429.5345,432.0276,18721.0
2024-09-11 14:00:00,435.23,435.63,434.7,435.62,4162.0,432.2958,432.6931,431.7693,432.6831,4162.0
2024-09-11 14:30:00,435.65,437.47,435.62,436.72,9388.0,432.7129,434.5207,432.6831,433.7757,9388.0
2024-09-11 15:00:00,436.33,437.12,434.65,436.31,22792.0,433.3883,434.173,431.7197,433.3685,22792.0
2024-09-11 15:30:00,436.19,438.55,435.53,437.28,44472.0,433.2493,435.5934,432.5937,434.3319,44472.0
2024-09-12 09:30:00,438.36,440.34,434.95,434.95,5462.0,435.4047,437.3713,432.0177,432.0177,5462.0
2024-09-12 10:00:00,433.59,435.04,433.15,434.28,3076.0,430.6668,432.107,430.2298,431.3522,3076.0
2024-09-12 10:30:00,434.24,434.24,432.34,432.75,6537.0,431.3124,431.3124,429.4252,429.8325,6537.0
2024-09-12 11:00:00,432.79,433.29,432.62,433.08,3729.0,429.8722,430.3688,429.7034,430.1603,3729.0
2024-09-12 11:30:00,433.54,435.45,433.25,434.64,5347.0,430.6172,432.5143,430.3291,431.7097,5347.0
2024-09-12 12:00:00,434.68,434.88,433.56,433.68,2832.0,431.7495,431.9481,430.637,430.7562,2832.0
2024-09-12 12:30:00,433.88,435.36,433.88,435.35,2519.0,430.9549,432.4249,430.9549,432.415,2519.0
2024-09-12 13:00:00,435.43,436.2,435.26,436.18,4598.0,432.4944,433.2592,432.3256,433.2394,4598.0
2024-09-12 13:30:00,436.18,436.71,436.15,436.7,1800.0,433.2394,433.7658,433.2096,433.7559,1800.0
2024-09-12 14:00:00,436.79,437.56,436.54,437.53,10330.0,433.8452,434.6101,433.5969,434.5803,10330.0
2024-09-12 14:30:00,437.54,437.91,436.26,436.26,4050.0,434.5902,434.9577,433.3188,433.3188,4050.0
2024-09-12 15:00:00,436.28,437.8,436.28,437.8,8004.0,433.3387,434.8484,433.3387,434.8484,8004.0
2024-09-12 15:30:00,437.71,440.16,437.7,439.68,29863.0,434.759,437.1925,434.7491,436.7158,29863.0
2024-09-13 09:30:00,441.48,444.88,439.36,444.88,47822.0,438.5036,441.8807,436.3979,441.8807,47822.0
2024-09-13 10:00:00,444.83,445.24,442.37,444.06,16338.0,441.831,442.2383,439.3876,441.0662,16338.0
2024-09-13 10:30:00,443.83,445.36,443.15,443.29,8960.0,440.8378,442.3575,440.1624,440.3014,8960.0
2024-09-13 11:00:00,443.44,444.7,443.39,444.69,7755.0,440.4504,441.7019,440.4008,441.692,7755.0
2024-09-13 11:30:00,444.28,446.04,444.28,445.47,15330.0,441.2848,443.0329,441.2848,442.4667,15330.0
2024-09-13 12:00:00,445.46,446.03,444.96,444.96,6938.0,442.4568,443.023,441.9602,441.9602,6938.0
2024-09-13 12:30:00,444.67,444.83,443.96,443.96,4042.0,441.6721,441.831,440.9669,440.9669,4042.0
2024-09-13 13:00:00,444.48,445.32,444.3,444.73,5552.0,441.4834,442.3177,441.3046,441.7317,5552.0
2024-09-13 13:30:00,444.95,446.14,444.91,445.45,5451.0,441.9502,443.1322,441.9105,442.4469,5451.0
2024-09-13 14:00:00,445.04,446.04,444.7,444.7,7307.0,442.0396,443.0329,441.7019,441.7019,7307.0
2024-09-13 14:30:00,444.46,445.87,444.45,445.75,10333.0,441.4635,442.864,441.4536,442.7448,10333.0
2024-09-13 15:00:00,445.69,445.84,445.04,445.68,10983.0,442.6852,442.8342,442.0396,442.6753,10983.0
2024-09-13 15:30:00,445.68,446.06,445.03,445.27,38608.0,442.6753,443.0528,442.0297,442.2681,38608.0
2024-09-16 09:30:00,447.15,453.33,446.69,453.33,13521.0,444.1354,450.2737,443.6785,450.2737,13521.0
2024-09-16 10:00:00,451.3,453.0,450.25,450.77,14595.0,448.2574,449.946,447.2145,447.731,14595.0
2024-09-16 10:30:00,451.04,452.94,449.98,452.57,7943.0,447.9992,449.8864,446.9463,449.5189,7943.0
2024-09-16 11:00:00,452.03,454.89,451.51,454.59,6473.0,448.9825,451.8232,448.466,451.5252,6473.0
2024-09-16 11:30:00,454.74,455.0,453.53,454.44,21340.0,451.6742,451.9325,450.4724,451.3763,21340.0
2024-09-16 12:00:00,454.14,455.0,453.71,455.0,4847.0,451.0783,451.9325,450.6512,451.9325,4847.0
2024-09-16 12:30:00,455.08,455.08,454.35,454.86,6756.0,452.0119,452.0119,451.2869,451.7934,6756.0
2024-09-16 13:00:00,454.38,456.49,454.37,456.02,4668.0,451.3167,453.4124,451.3067,452.9456,4668.0
2024-09-16 13:30:00,455.85,457.8,454.58,454.75,16628.0,452.7767,454.7136,451.5153,451.6842,16628.0
2024-09-16 14:00:00,454.72,454.99,451.99,453.21,26476.0,451.6544,451.9225,448.9428,450.1545,26476.0
2024-09-16 14:30:00,453.56,453.6,452.47,453.04,14090.0,450.5022,450.5419,449.4195,449.9857,14090.0
2024-09-16 15:00:00,452.84,453.24,452.22,453.24,27954.0,449.787,450.1843,449.1712,450.1843,27954.0
2024-09-16 15:30:00,453.36,454.47,452.07,454.09,58287.0,450.3035,451.4061,449.0222,451.0286,58287.0
2024-09-17 09:30:00,455.4,457.53,452.44,453.52,10826.0,452.3298,454.4454,449.3897,450.4625,10826.0
2024-09-17 10:00:00,453.53,455.16,453.13,454.03,10828.0,450.4724,452.0914,450.0751,450.969,10828.0
2024-09-17 10:30:00,454.02,454.58,452.28,452.87,14588.0,450.9591,451.5153,449.2308,449.8168,14588.0
2024-09-17 11:00:00,452.86,455.97,452.85,455.82,17385.0,449.8069,452.8959,449.797,452.747,17385.0
2024-09-17 11:30:00,455.75,457.59,455.35,455.35,18729.0,452.6774,454.505,452.2801,452.2801,18729.0
2024-09-17 12:00:00,455.24,455.69,454.55,454.91,12990.0,452.1709,452.6178,451.4855,451.8431,12990.0
2024-09-17 12:30:00,454.66,454.66,451.58,452.38,4966.0,451.5948,451.5948,448.5355,449.3301,4966.0
2024-09-17 13:00:00,452.08,452.72,451.23,452.72,5293.0,449.0322,449.6679,448.1879,449.6679,5293.0
2024-09-17 13:30:00,453.13,453.13,451.32,451.43,9868.0,450.0751,450.0751,448.2773,448.3865,9868.0
2024-09-17 14:00:00,451.12,451.89,450.61,450.61,7239.0,448.0786,448.8434,447.5721,447.5721,7239.0
2024-09-17 14:30:00,450.64,452.07,450.63,452.06,11477.0,447.6019,449.0222,447.5919,449.0123,11477.0
2024-09-17 15:00:00,451.99,452.03,449.55,449.81,10410.0,448.9428,448.9825,446.5192,446.7775,10410.0
2024-09-17 15:30:00,449.54,450.21,448.15,448.68,55338.0,446.5093,447.1748,445.1287,445.6551,55338.0
2024-09-18 09:30:00,448.48,449.08,445.52,446.43,8516.0,445.4564,446.0524,442.5164,443.4203,8516.0
2024-09-18 10:00:00,446.48,448.26,445.73,445.74,9031.0,443.4699,445.2379,442.725,442.7349,9031.0
2024-09-18 10:30:00,446.57,446.72,444.96,446.11,12639.0,443.5593,443.7083,441.9602,443.1024,12639.0
2024-09-18 11:00:00,446.0,447.87,445.92,447.28,19167.0,442.9932,444.8505,442.9137,444.2645,19167.0
2024-09-18 11:30:00,447.2,447.86,446.44,447.06,7132.0,444.1851,444.8406,443.4302,444.046,7132.0
2024-09-18 12:00:00,447.08,448.16,446.7,447.97,4520.0,444.0659,445.1386,443.6884,444.9499,4520.0
2024-09-18 12:30:00,447.94,448.43,447.67,447.68,1815.0,444.9201,445.4068,444.6519,444.6618,1815.0
2024-09-18 13:00:00,447.64,448.2,447.21,447.91,6974.0,444.6221,445.1783,444.195,444.8903,6974.0
2024-09-18 13:30:00,447.77,448.33,446.48,446.9,2935.0,444.7512,445.3074,443.4699,443.8871,2935.0
2024-09-18 14:00:00,446.47,450.21,445.44,447.6,7183.0,443.46,447.1748,442.4369,444.5824,7183.0
2024-09-18 14:30:00,447.51,448.39,447.05,447.16,8679.0,444.493,445.367,444.0361,444.1453,8679.0
2024-09-18 15:00:00,447.28,450.38,446.68,450.24,25735.0,444.2645,447.3436,443.6686,447.2046,25735.0
2024-09-18 15:30:00,450.36,450.37,445.98,447.4,60853.0,447.3238,447.3337,442.9733,444.3837,60853.0
2024-09-19 09:30:00,464.56,467.64,453.74,454.16,20455.0,461.428,464.4873,450.681,451.0981,20455.0
2024-09-19 10:00:00,454.6,460.68,451.8,457.26,13749.0,451.5352,457.5742,448.7541,454.1772,13749.0
2024-09-19 10:30:00,456.45,458.65,456.33,458.35,4757.0,453.3727,455.5579,453.2535,455.2599,4757.0
2024-09-19 11:00:00,458.6,468.3,457.44,466.83,12274.0,455.5082,465.1428,454.356,463.6827,12274.0
2024-09-19 11:30:00,466.84,475.0,465.69,474.22,22606.0,463.6927,471.7976,462.5504,471.0229,22606.0
2024-09-19 12:00:00,473.87,475.25,469.4,469.93,19682.0,470.6753,472.046,466.2354,466.7618,19682.0
2024-09-19 12:30:00,469.19,469.19,463.73,464.16,8805.0,466.0268,466.0268,460.6036,461.0307,8805.0
2024-09-19 13:00:00,464.47,467.15,464.38,466.69,24147.0,461.3386,464.0006,461.2492,463.5437,24147.0
2024-09-19 13:30:00,466.52,469.04,466.52,468.13,8173.0,463.3748,465.8778,463.3748,464.974,8173.0
2024-09-19 14:00:00,468.1,468.6,466.07,467.02,8118.0,464.9442,465.4408,462.9278,463.8714,8118.0
2024-09-19 14:30:00,466.43,467.08,466.19,466.85,6557.0,463.2854,463.931,463.047,463.7026,6557.0
2024-09-19 15:00:00,466.98,467.07,465.44,465.44,17398.0,463.8317,463.9211,462.3021,462.3021,17398.0
2024-09-19 15:30:00,465.54,469.99,465.54,469.9,84942.0,462.4014,466.8214,462.4014,466.732,84942.0
2024-09-20 09:30:00,465.0,465.0,457.52,461.47,43911.0,461.8651,461.8651,454.4355,458.3589,43911.0
2024-09-20 10:00:00,461.94,466.07,460.83,464.52,10428.0,458.8257,462.9278,457.7232,461.3883,10428.0
2024-09-20 10:30:00,464.81,465.69,462.83,462.99,5082.0,461.6763,462.5504,459.7097,459.8686,5082.0
2024-09-20 11:00:00,463.02,464.19,462.85,463.95,6422.0,459.8984,461.0605,459.7296,460.8221,6422.0
2024-09-20 11:30:00,464.19,467.93,463.72,467.66,8102.0,461.0605,464.7753,460.5937,464.5071,8102.0
2024-09-20 12:00:00,467.89,470.0,467.89,469.09,5715.0,464.7356,466.8314,464.7356,465.9275,5715.0
2024-09-20 12:30:00,469.09,469.21,468.5,468.62,2247.0,465.9275,466.0467,465.3415,465.4607,2247.0
2024-09-20 13:00:00,468.74,469.83,468.51,469.27,6434.0,465.5798,466.6625,465.3514,466.1063,6434.0
2024-09-20 13:30:00,469.03,469.43,468.46,468.46,2147.0,465.8679,466.2652,465.3017,465.3017,2147.0
2024-09-20 14:00:00,467.57,467.79,466.75,466.99,3350.0,464.4177,464.6363,463.6033,463.8416,3350.0
2024-09-20 14:30:00,466.71,466.71,463.77,464.38,8273.0,463.5635,463.5635,460.6434,461.2492,8273.0
2024-09-20 15:00:00,464.63,466.15,464.63,465.67,5630.0,461.4976,463.0073,461.4976,462.5305,5630.0
2024-09-20 15:30:00,465.34,467.67,464.54,466.36,49004.0,462.2028,464.5171,461.4082,463.2159,49004.0
2024-09-23 09:30:00,466.8,470.84,465.42,470.84,10640.0,463.6529,467.6657,462.2822,467.6657,10640.0
2024-09-23 10:00:00,470.25,471.05,468.88,470.11,5324.0,467.0797,467.8743,465.7189,466.9406,5324.0
2024-09-23 10:30:00,470.4,471.5,469.11,469.73,5173.0,467.2287,468.3212,465.9474,466.5632,5173.0
2024-09-23 11:00:00,469.61,469.61,469.02,469.49,2495.0,466.444,466.444,465.858,466.3248,2495.0
2024-09-23 11:30:00,469.6,469.6,467.64,468.07,2101.0,466.434,466.434,464.4873,464.9144,2101.0
2024-09-23 12:00:00,468.02,469.48,468.02,469.18,2438.0,464.8647,466.3149,464.8647,466.0169,2438.0
2024-09-23 12:30:00,469.34,470.09,468.75,468.75,2215.0,466.1758,466.9207,465.5898,465.5898,2215.0
2024-09-23 13:00:00,468.28,468.78,467.74,468.59,8095.0,465.1229,465.6196,464.5866,465.4309,8095.0
2024-09-23 13:30:00,468.67,468.94,467.53,468.12,2173.0,465.5103,465.7785,464.378,464.964,2173.0
2024-09-23 14:00:00,467.71,468.23,467.21,468.14,3951.0,464.5568,465.0733,464.0602,464.9839,3951.0
2024-09-23 14:30:00,467.93,467.93,467.32,467.61,4450.0,464.7753,464.7753,464.1694,464.4575,4450.0
2024-09-23 15:00:00,467.42,467.7,466.84,467.05,5186.0,464.2687,464.5469,463.6927,463.9012,5186.0
2024-09-23 15:30:00,467.17,468.99,466.89,468.82,31499.0,464.0204,465.8282,463.7423,465.6593,31499.0
2024-09-24 09:30:00,469.18,469.18,464.0,464.0,4345.0,466.0169,466.0169,460.8718,460.8718,4345.0
2024-09-24 10:00:00,462.77,466.5,462.74,466.5,3523.0,459.6501,463.3549,459.6203,463.3549,3523.0
2024-09-24 10:30:00,465.7,465.7,463.82,464.61,5926.0,462.5603,462.5603,460.693,461.4777,5926.0
2024-09-24 11:00:00,464.51,466.01,463.83,465.46,6111.0,461.3784,462.8683,460.7029,462.322,6111.0
2024-09-24 11:30:00,465.22,465.64,463.96,464.39,3630.0,462.0836,462.5007,460.8321,461.2592,3630.0
2024-09-24 12:00:00,464.55,465.03,463.93,464.44,5212.0,461.4181,461.8949,460.8023,461.3088,5212.0
2024-09-24 12:30:00,464.41,465.56,464.4,465.47,3065.0,461.279,462.4213,461.2691,462.3319,3065.0
2024-09-24 13:00:00,465.22,466.52,465.22,465.94,2669.0,462.0836,463.3748,462.0836,462.7987,2669.0
2024-09-24 13:30:00,465.81,465.81,465.11,465.34,1702.0,462.6696,462.6696,461.9743,462.2028,1702.0
2024-09-24 14:00:00,464.98,464.98,463.67,463.75,2004.0,461.8452,461.8452,460.544,460.6235,2004.0
2024-09-24 14:30:00,463.57,464.03,462.62,462.96,6215.0,460.4447,460.9016,459.5011,459.8388,6215.0
2024-09-24 15:00:00,462.9,463.3,462.62,462.76,3895.0,459.7792,460.1765,459.5011,459.6402,3895.0
2024-09-24 15:30:00,462.69,464.61,461.43,464.11,28550.0,459.5706,461.4777,458.3191,460.9811,28550.0
2024-09-25 09:30:00,465.54,465.54,459.88,459.89,6752.0,462.4014,462.4014,456.7796,456.7895,6752.0
2024-09-25 10:00:00,459.51,461.84,459.32,460.29,19995.0,456.4121,458.7264,456.2234,457.1868,19995.0
2024-09-25 10:30:00,460.3,461.08,459.72,460.5,2299.0,457.1967,457.9715,456.6207,457.3954,2299.0
2024-09-25 11:00:00,460.65,461.18,459.07,459.48,1834.0,457.5444,458.0708,455.975,456.3823,1834.0
2024-09-25 11:30:00,460.14,460.18,459.33,459.71,2020.0,457.0378,457.0776,456.2333,456.6107,2020.0
2024-09-25 12:00:00,459.75,459.98,458.54,458.54,1619.0,456.6505,456.8789,455.4486,455.4486,1619.0
2024-09-25 12:30:00,457.7,458.5,457.35,458.4,1718.0,454.6143,455.4089,454.2666,455.3096,1718.0
2024-09-25 13:00:00,457.28,458.02,456.66,456.71,1671.0,454.1971,454.9321,453.5813,453.631,1671.0
2024-09-25 13:30:00,456.49,457.12,456.42,456.56,1922.0,453.4124,454.0382,453.3429,453.482,1922.0
2024-09-25 14:00:00,456.5,456.76,455.56,456.76,1744.0,453.4224,453.6806,452.4887,453.6806,1744.0
2024-09-25 14:30:00,456.45,457.08,456.07,456.07,2982.0,453.3727,453.9985,452.9953,452.9953,2982.0
2024-09-25 15:00:00,456.62,457.23,456.03,456.38,3741.0,453.5416,454.1474,452.9555,453.3032,3741.0
2024-09-25 15:30:00,456.38,457.97,455.32,457.89,37601.0,453.3032,454.8825,452.2503,454.803,37601.0
2024-09-26 09:30:00,456.15,461.61,456.15,458.99,23573.0,453.0747,458.4979,453.0747,455.8956,23573.0
2024-09-26 10:00:00,460.34,461.31,455.14,455.79,8195.0,457.2365,458.1999,452.0715,452.7172,8195.0
2024-09-26 10:30:00,455.93,457.08,454.34,455.39,8453.0,452.8562,453.9985,451.2769,452.3198,8453.0
2024-09-26 11:00:00,455.51,457.12,455.37,456.39,2623.0,452.439,454.0382,452.3,453.3131,2623.0
2024-09-26 11:30:00,456.07,456.23,454.45,454.5,6302.0,452.9953,453.1542,451.3862,451.4359,6302.0
2024-09-26 12:00:00,454.4,455.3,454.4,455.25,1729.0,451.3365,452.2305,451.3365,452.1808,1729.0
2024-09-26 12:30:00,454.84,455.37,454.74,454.97,1557.0,451.7736,452.3,451.6742,451.9027,1557.0
2024-09-26 13:00:00,455.53,455.76,455.47,455.48,2920.0,452.4589,452.6874,452.3993,452.4092,2920.0
2024-09-26 13:30:00,455.53,456.8,455.53,456.42,4609.0,452.4589,453.7203,452.4589,453.3429,4609.0
2024-09-26 14:00:00,456.41,456.41,455.65,455.66,2274.0,453.333,453.333,452.5781,452.588,2274.0
2024-09-26 14:30:00,455.65,455.66,454.07,454.88,6662.0,452.5781,452.588,451.0087,451.8133,6662.0
2024-09-26 15:00:00,454.93,455.63,454.77,455.56,7186.0,451.863,452.5582,451.704,452.4887,7186.0
2024-09-26 15:30:00,455.56,456.33,455.12,455.48,28974.0,452.4887,453.2535,452.0517,452.4092,28974.0
2024-09-27 09:30:00,458.94,459.16,456.94,458.54,3234.0,455.8459,456.0644,453.8594,455.4486,3234.0
2024-09-27 10:00:00,458.78,460.32,458.74,459.36,6235.0,455.687,457.2166,455.6473,456.2631,6235.0
2024-09-27 10:30:00,460.03,460.68,459.95,460.3,1498.0,456.9286,457.5742,456.8491,457.1967,1498.0
2024-09-27 11:00:00,460.03,460.58,459.97,460.45,1613.0,456.9286,457.4749,456.869,457.3457,1613.0
2024-09-27 11:30:00,460.48,460.48,458.84,458.84,500.0,457.3755,457.3755,455.7466,455.7466,500.0
2024-09-27 12:00:00,458.63,458.93,458.21,458.92,2905.0,455.538,455.836,455.1208,455.8261,2905.0
2024-09-27 12:30:00,459.28,459.35,458.53,458.53,2404.0,456.1836,456.2532,455.4387,455.4387,2404.0
2024-09-27 13:00:00,459.53,460.13,459.52,459.9,2417.0,456.4319,457.0279,456.422,456.7994,2417.0
2024-09-27 13:30:00,459.88,460.45,458.98,460.18,3505.0,456.7796,457.3457,455.8856,457.0776,3505.0
2024-09-27 14:00:00,459.95,460.0,459.05,459.1,1778.0,456.8491,456.8988,455.9552,456.0048,1778.0
2024-09-27 14:30:00,458.65,459.66,458.64,459.35,1102.0,455.5579,456.5611,455.5479,456.2532,1102.0
2024-09-27 15:00:00,459.48,460.1,459.41,459.89,4147.0,456.3823,456.9981,456.3127,456.7895,4147.0
2024-09-27 15:30:00,459.7,459.84,458.38,458.65,22680.0,456.6008,456.7398,455.2897,455.5579,22680.0
2024-09-30 09:30:00,459.41,459.41,458.01,458.82,4430.0,456.3127,456.3127,454.9222,455.7267,4430.0
2024-09-30 10:00:00,457.96,459.07,457.41,458.06,1798.0,454.8725,455.975,454.3262,454.9718,1798.0
2024-09-30 10:30:00,457.7,458.69,457.7,458.67,607.0,454.6143,455.5976,454.6143,455.5777,607.0
2024-09-30 11:00:00,458.41,459.13,458.37,459.06,1064.0,455.3195,456.0346,455.2798,455.9651,1064.0
2024-09-30 11:30:00,459.19,459.95,459.11,459.87,1663.0,456.0942,456.8491,456.0148,456.7696,1663.0
2024-09-30 12:00:00,460.51,460.57,459.86,459.94,1718.0,457.4053,457.4649,456.7597,456.8392,1718.0
2024-09-30 12:30:00,459.97,459.97,458.37,458.61,1033.0,456.869,456.869,455.2798,455.5181,1033.0
2024-09-30 13:00:00,458.29,458.96,458.29,458.96,972.0,455.2003,455.8658,455.2003,455.8658,972.0
2024-09-30 13:30:00,458.8,459.26,458.42,458.52,1234.0,455.7069,456.1638,455.3294,455.4287,1234.0
2024-09-30 14:00:00,458.26,458.74,456.41,457.06,4114.0,455.1705,455.6473,453.333,453.9786,4114.0
2024-09-30 14:30:00,457.47,458.73,457.47,458.57,2448.0,454.3858,455.6373,454.3858,455.4784,2448.0
2024-09-30 15:00:00,458.07,458.94,457.51,458.6,6790.0,454.9818,455.8459,454.4256,455.5082,6790.0
2024-09-30 15:30:00,458.4,460.57,458.4,459.85,15958.0,455.3096,457.4649,455.3096,456.7498,15958.0
2024-10-01 09:30:00,455.09,456.26,450.98,454.63,9410.0,452.0219,453.184,447.9396,451.565,9410.0
2024-10-01 10:00:00,453.34,454.34,451.33,453.87,2543.0,450.2837,451.2769,448.2872,450.8101,2543.0
2024-10-01 10:30:00,452.79,453.33,451.14,451.14,8465.0,449.7374,450.2737,448.0985,448.0985,8465.0
2024-10-01 11:00:00,451.34,452.21,450.64,452.21,997.0,448.2972,449.1613,447.6019,449.1613,997.0
2024-10-01 11:30:00,452.54,453.8,452.53,453.8,664.0,449.4891,450.7406,449.4791,450.7406,664.0
2024-10-01 12:00:00,453.8,457.0,453.76,456.69,6380.0,450.7406,453.919,450.7008,453.6111,6380.0
2024-10-01 12:30:00,457.17,457.18,455.99,455.99,1300.0,454.0878,454.0978,452.9158,452.9158,1300.0
2024-10-01 13:00:00,456.04,456.04,454.22,454.22,713.0,452.9655,452.9655,451.1577,451.1577,713.0
2024-10-01 13:30:00,455.45,456.28,455.45,456.28,1645.0,452.3794,453.2038,452.3794,453.2038,1645.0
2024-10-01 14:00:00,457.31,457.66,457.08,457.52,700.0,454.2269,454.5745,453.9985,454.4355,700.0
2024-10-01 14:30:00,457.32,457.43,456.68,457.31,2741.0,454.2368,454.3461,453.6012,454.2269,2741.0
2024-10-01 15:00:00,457.37,457.93,456.78,457.92,3998.0,454.2865,454.8427,453.7005,454.8328,3998.0
2024-10-01 15:30:00,458.06,458.21,454.84,455.12,19384.0,454.9718,455.1208,451.7736,452.0517,19384.0
2024-10-02 09:30:00,454.28,458.46,453.89,458.16,3697.0,451.2173,455.3692,450.83,455.0712,3697.0
2024-10-02 10:00:00,456.6,456.6,455.72,455.98,1718.0,453.5217,453.5217,452.6476,452.9059,1718.0
2024-10-02 10:30:00,456.38,456.67,455.7,456.67,1099.0,453.3032,453.5912,452.6278,453.5912,1099.0
2024-10-02 11:00:00,457.58,457.58,456.67,457.32,1056.0,454.4951,454.4951,453.5912,454.2368,1056.0
2024-10-02 11:30:00,457.6,458.03,456.37,456.37,7097.0,454.515,454.9421,453.2932,453.2932,7097.0
2024-10-02 12:00:00,456.45,456.45,456.28,456.28,1100.0,453.3727,453.3727,453.2038,453.2038,1100.0
2024-10-02 12:30:00,456.28,456.66,456.28,456.3,1238.0,453.2038,453.5813,453.2038,453.2237,1238.0
2024-10-02 13:00:00,456.02,456.58,455.47,456.58,3653.0,452.9456,453.5018,452.3993,453.5018,3653.0
2024-10-02 13:30:00,456.18,457.09,456.18,457.09,1300.0,453.1045,454.0084,453.1045,454.0084,1300.0
2024-10-02 14:00:00,457.29,457.43,456.03,456.03,2708.0,454.207,454.3461,452.9555,452.9555,2708.0
2024-10-02 14:30:00,456.54,456.9,456.53,456.58,1623.0,453.4621,453.8197,453.4522,453.5018,1623.0
2024-10-02 15:00:00,456.91,456.92,456.32,456.56,1979.0,453.8296,453.8395,453.2436,453.482,1979.0
2024-10-02 15:30:00,455.83,457.5,455.27,457.2,18136.0,452.7569,454.4156,452.2007,454.1176,18136.0
2024-10-03 09:30:00,454.03,454.57,453.15,453.15,2268.0,450.969,451.5054,450.095,450.095,2268.0
2024-10-03 10:00:00,454.03,456.6,454.03,456.15,1561.0,450.969,453.5217,450.969,453.0747,1561.0
2024-10-03 10:30:00,453.7,455.73,453.7,455.2,758.0,450.6412,452.6576,450.6412,452.1311,758.0
2024-10-03 11:00:00,456.1,456.92,455.07,456.54,2721.0,453.0251,453.8395,452.002,453.4621,2721.0
2024-10-03 11:30:00,457.27,458.02,456.35,457.54,2298.0,454.1872,454.9321,453.2734,454.4554,2298.0
2024-10-03 12:00:00,458.41,458.64,458.0,458.0,400.0,455.3195,455.5479,454.9123,454.9123,400.0
2024-10-03 12:30:00,457.89,458.0,456.5,456.89,3153.0,454.803,454.9123,453.4224,453.8097,3153.0
2024-10-03 13:00:00,457.01,457.59,456.92,457.26,1001.0,453.9289,454.505,453.8395,454.1772,1001.0
2024-10-03 13:30:00,457.24,457.58,456.85,457.22,1505.0,454.1574,454.4951,453.77,454.1375,1505.0
2024-10-03 14:00:00,456.63,456.63,456.43,456.43,200.0,453.5515,453.5515,453.3528,453.3528,200.0
2024-10-03 14:30:00,456.78,457.54,456.43,456.96,1235.0,453.7005,454.4554,453.3528,453.8793,1235.0
2024-10-03 15:00:00,456.92,457.32,456.62,457.31,2793.0,453.8395,454.2368,453.5416,454.2269,2793.0
2024-10-03 15:30:00,456.91,459.51,456.69,459.38,18074.0,453.8296,456.4121,453.6111,456.283,18074.0
2024-10-04 09:30:00,462.3,462.3,457.16,458.28,2623.0,459.1833,459.1833,454.0779,455.1904,2623.0
2024-10-04 10:00:00,458.0,459.77,456.42,456.56,2803.0,454.9123,456.6703,453.3429,453.482,2803.0
2024-10-04 10:30:00,457.01,457.66,454.35,455.0,2230.0,453.9289,454.5745,451.2869,451.9325,2230.0
2024-10-04 11:00:00,454.89,456.48,454.12,454.72,2800.0,451.8232,453.4025,451.0584,451.6544,2800.0
2024-10-04 11:30:00,454.23,456.48,454.22,455.67,3327.0,451.1677,453.4025,451.1577,452.598,3327.0
2024-10-04 12:00:00,456.01,456.32,454.48,454.79,3012.0,452.9357,453.2436,451.416,451.7239,3012.0
2024-10-04 12:30:00,454.92,455.8,454.45,455.8,4336.0,451.853,452.7271,451.3862,452.7271,4336.0
2024-10-04 13:00:00,456.0,456.59,455.52,456.25,1900.0,452.9257,453.5118,452.449,453.1741,1900.0
2024-10-04 13:30:00,456.22,456.5,454.67,456.01,1974.0,453.1443,453.4224,451.6047,452.9357,1974.0
2024-10-04 14:00:00,455.89,456.02,455.16,455.72,1946.0,452.8165,452.9456,452.0914,452.6476,1946.0
2024-10-04 14:30:00,455.75,456.74,455.75,456.55,2061.0,452.6774,453.6607,452.6774,453.472,2061.0
2024-10-04 15:00:00,456.54,458.31,455.97,457.8,5486.0,453.4621,455.2202,452.8959,454.7136,5486.0
2024-10-04 15:30:00,457.58,457.83,456.64,457.02,16914.0,454.4951,454.7434,453.5614,453.9389,16914.0
2024-10-07 09:30:00,455.61,455.61,453.21,453.21,1702.0,452.5384,452.5384,450.1545,450.1545,1702.0
2024-10-07 10:00:00,452.94,452.95,451.56,452.16,4596.0,449.8864,449.8963,448.5157,449.1116,4596.0
2024-10-07 10:30:00,452.16,452.16,450.93,450.97,2353.0,449.1116,449.1116,447.8899,447.9296,2353.0
2024-10-07 11:00:00,450.89,452.49,450.69,451.48,5695.0,447.8502,449.4394,447.6515,448.4362,5695.0
2024-10-07 11:30:00,451.26,451.26,450.82,451.15,3779.0,448.2177,448.2177,447.7807,448.1084,3779.0
2024-10-07 12:00:00,451.36,451.78,450.97,451.17,2784.0,448.317,448.7342,447.9296,448.1283,2784.0
2024-10-07 12:30:00,451.04,451.19,450.27,451.19,2167.0,447.9992,448.1482,447.2344,448.1482,2167.0
2024-10-07 13:00:00,451.23,451.28,450.62,451.28,2499.0,448.1879,448.2376,447.582,448.2376,2499.0
2024-10-07 13:30:00,450.53,450.67,449.78,450.37,2509.0,447.4926,447.6317,446.7477,447.3337,2509.0
2024-10-07 14:00:00,450.38,450.98,450.02,450.17,3053.0,447.3436,447.9396,446.9861,447.135,3053.0
2024-10-07 14:30:00,449.99,449.99,448.81,449.37,3161.0,446.9563,446.9563,445.7842,446.3404,3161.0
2024-10-07 15:00:00,449.31,450.3,449.26,450.28,6703.0,446.2808,447.2642,446.2312,447.2443,6703.0
2024-10-07 15:30:00,450.51,450.6,449.34,449.44,21719.0,447.4727,447.5621,446.3106,446.41,21719.0
2024-10-08 09:30:00,450.96,452.52,450.25,452.51,3183.0,447.9197,449.4692,447.2145,449.4593,3183.0
2024-10-08 10:00:00,453.91,454.09,452.42,452.68,2543.0,450.8498,451.0286,449.3699,449.6281,2543.0
2024-10-08 10:30:00,452.44,453.89,451.43,453.89,3595.0,449.3897,450.83,448.3865,450.83,3595.0
2024-10-08 11:00:00,453.51,453.77,453.19,453.44,2926.0,450.4525,450.7108,450.1347,450.383,2926.0
2024-10-08 11:30:00,453.9,454.11,453.12,453.57,1995.0,450.8399,451.0485,450.0652,450.5121,1995.0
2024-10-08 12:00:00,453.02,453.4,452.42,452.94,1987.0,449.9658,450.3433,449.3699,449.8864,1987.0
2024-10-08 12:30:00,453.13,454.11,453.13,454.11,3585.0,450.0751,451.0485,450.0751,451.0485,3585.0
2024-10-08 13:00:00,454.34,454.62,453.65,454.47,4000.0,451.2769,451.555,450.5916,451.4061,4000.0
2024-10-08 13:30:00,454.52,454.78,454.07,454.08,1907.0,451.4557,451.714,451.0087,451.0187,1907.0
2024-10-08 14:00:00,454.46,454.8,453.94,453.94,3681.0,451.3961,451.7338,450.8796,450.8796,3681.0
2024-10-08 14:30:00,453.69,455.85,453.69,455.85,3894.0,450.6313,452.7767,450.6313,452.7767,3894.0
2024-10-08 15:00:00,455.67,455.67,454.81,455.14,2764.0,452.598,452.598,451.7438,452.0715,2764.0
2024-10-08 15:30:00,455.14,457.43,454.59,456.47,32481.0,452.0715,454.3461,451.5252,453.3926,32481.0
2024-10-09 09:30:00,452.16,457.96,452.16,457.96,4063.0,449.1116,454.8725,449.1116,454.8725,4063.0
2024-10-09 10:00:00,458.34,458.55,452.33,452.96,5478.0,455.25,455.4585,449.2805,449.9062,5478.0
2024-10-09 10:30:00,452.96,454.79,452.74,454.08,3856.0,449.9062,451.7239,449.6877,451.0187,3856.0
2024-10-09 11:00:00,454.9,454.98,454.09,454.39,2764.0,451.8332,451.9126,451.0286,451.3266,2764.0
2024-10-09 11:30:00,455.19,457.8,454.92,457.15,5707.0,452.1212,454.7136,451.853,454.068,5707.0
2024-10-09 12:00:00,457.12,457.12,456.32,456.32,1613.0,454.0382,454.0382,453.2436,453.2436,1613.0
2024-10-09 12:30:00,455.89,456.2,454.72,454.72,2748.0,452.8165,453.1244,451.6544,451.6544,2748.0
2024-10-09 13:00:00,454.46,455.57,454.01,455.33,2365.0,451.3961,452.4986,450.9492,452.2603,2365.0
2024-10-09 13:30:00,455.61,455.82,454.24,454.24,2103.0,452.5384,452.747,451.1776,451.1776,2103.0
2024-10-09 14:00:00,454.44,454.88,452.71,453.06,2786.0,451.3763,451.8133,449.6579,450.0056,2786.0
2024-10-09 14:30:00,452.93,453.37,452.49,453.09,2889.0,449.8764,450.3135,449.4394,450.0354,2889.0
2024-10-09 15:00:00,453.08,454.7,452.79,454.7,4945.0,450.0254,451.6345,449.7374,451.6345,4945.0
2024-10-09 15:30:00,454.49,456.15,454.1,455.61,23703.0,451.4259,453.0747,451.0385,452.5384,23703.0
2024-10-10 09:30:00,454.11,456.3,452.62,454.15,7813.0,451.0485,453.2237,449.5685,451.0882,7813.0
2024-10-10 10:00:00,456.15,457.93,456.15,457.25,2650.0,453.0747,454.8427,453.0747,454.1673,2650.0
2024-10-10 10:30:00,457.47,457.47,456.0,456.0,708.0,454.3858,454.3858,452.9257,452.9257,708.0
2024-10-10 11:00:00,456.17,459.19,456.16,458.11,3068.0,453.0946,456.0942,453.0847,455.0215,3068.0
2024-10-10 11:30:00,458.46,458.46,456.87,456.87,2815.0,455.3692,455.3692,453.7899,453.7899,2815.0
2024-10-10 12:00:00,456.56,457.22,456.56,457.0,1250.0,453.482,454.1375,453.482,453.919,1250.0
2024-10-10 12:30:00,456.96,456.96,455.57,455.57,833.0,453.8793,453.8793,452.4986,452.4986,833.0
2024-10-10 13:00:00,454.89,455.31,454.54,455.12,1228.0,451.8232,452.2404,451.4756,452.0517,1228.0
2024-10-10 13:30:00,455.19,455.2,454.16,454.16,1150.0,452.1212,452.1311,451.0981,451.0981,1150.0
2024-10-10 14:00:00,454.19,455.11,454.19,454.46,3941.0,451.1279,452.0417,451.1279,451.3961,3941.0
2024-10-10 14:30:00,453.96,453.96,453.26,453.54,1462.0,450.8995,450.8995,450.2042,450.4823,1462.0
2024-10-10 15:00:00,453.5,453.88,453.48,453.62,2566.0,450.4426,450.82,450.4227,450.5618,2566.0
2024-10-10 15:30:00,453.7,455.23,453.35,453.69,10810.0,450.6412,452.1609,450.2936,450.6313,10810.0
2024-10-11 09:30:00,455.39,455.39,449.18,450.09,9170.0,452.3198,452.3198,446.1517,447.0556,9170.0
2024-10-11 10:00:00,450.69,454.04,450.09,454.04,5901.0,447.6515,450.979,447.0556,450.979,5901.0
2024-10-11 10:30:00,454.54,455.13,452.21,454.4,12717.0,451.4756,452.0616,449.1613,451.3365,12717.0
2024-10-11 11:00:00,454.35,457.18,454.35,456.19,5629.0,451.2869,454.0978,451.2869,453.1145,5629.0
2024-10-11 11:30:00,456.19,457.47,455.84,456.86,3352.0,453.1145,454.3858,452.7668,453.7799,3352.0
2024-10-11 12:00:00,457.65,457.65,455.47,455.47,2402.0,454.5646,454.5646,452.3993,452.3993,2402.0
2024-10-11 12:30:00,454.49,455.76,454.42,455.75,1768.0,451.4259,452.6874,451.3564,452.6774,1768.0
2024-10-11 13:00:00,455.0,455.41,454.89,455.16,1205.0,451.9325,452.3397,451.8232,452.0914,1205.0
2024-10-11 13:30:00,455.47,456.14,455.46,455.68,902.0,452.3993,453.0648,452.3894,452.6079,902.0
2024-10-11 14:00:00,455.58,455.58,455.22,455.24,1364.0,452.5086,452.5086,452.151,452.1709,1364.0
2024-10-11 14:30:00,455.71,456.27,455.14,456.27,2176.0,452.6377,453.1939,452.0715,453.1939,2176.0
2024-10-11 15:00:00,456.53,456.93,456.16,456.93,2900.0,453.4522,453.8495,453.0847,453.8495,2900.0
2024-10-11 15:30:00,457.2,457.66,456.59,456.82,14265.0,454.1176,454.5745,453.5118,453.7402,14265.0
2024-10-14 09:30:00,458.27,458.45,456.29,457.86,2086.0,455.1804,455.3592,453.2138,454.7732,2086.0
2024-10-14 10:00:00,457.89,459.94,457.62,459.93,3203.0,454.803,456.8392,454.5348,456.8292,3203.0
2024-10-14 10:30:00,460.0,460.56,459.71,460.56,2092.0,456.8988,457.455,456.6107,457.455,2092.0
2024-10-14 11:00:00,460.6,460.89,460.11,460.66,2282.0,457.4947,457.7828,457.008,457.5543,2282.0
2024-10-14 11:30:00,460.71,461.53,460.71,461.42,2807.0,457.604,458.4185,457.604,458.3092,2807.0
2024-10-14 12:00:00,461.25,461.87,460.5,460.59,2015.0,458.1403,458.7562,457.3954,457.4848,2015.0
2024-10-14 12:30:00,460.89,461.33,460.6,460.87,1250.0,457.7828,458.2198,457.4947,457.7629,1250.0
2024-10-14 13:00:00,460.97,461.89,460.86,461.37,4235.0,457.8622,458.776,457.753,458.2595,4235.0
2024-10-14 13:30:00,461.14,461.89,461.13,461.4,2208.0,458.0311,458.776,458.0212,458.2893,2208.0
2024-10-14 14:00:00,461.14,461.44,460.87,461.44,1679.0,458.0311,458.3291,457.7629,458.3291,1679.0
2024-10-14 14:30:00,461.94,461.94,461.5,461.93,1891.0,458.8257,458.8257,458.3887,458.8158,1891.0
2024-10-14 15:00:00,462.16,462.6,462.01,462.17,3603.0,459.0442,459.4812,458.8952,459.0541,3603.0
2024-10-14 15:30:00,462.08,463.09,461.7,462.02,13592.0,458.9647,459.9679,458.5873,458.9052,13592.0
2024-10-15 09:30:00,464.55,468.86,464.55,468.86,5481.0,461.4181,465.699,461.4181,465.699,5481.0
2024-10-15 10:00:00,468.91,475.0,468.81,474.48,6380.0,465.7487,471.7976,465.6494,471.2811,6380.0
2024-10-15 10:30:00,474.6,475.37,471.29,471.81,7227.0,471.4003,472.1651,468.1127,468.6291,7227.0
2024-10-15 11:00:00,471.44,472.12,470.77,471.44,7258.0,468.2616,468.9371,467.5962,468.2616,7258.0
2024-10-15 11:30:00,470.58,473.47,470.42,473.0,3178.0,467.4074,470.278,467.2485,469.8111,3178.0
2024-10-15 12:00:00,472.79,474.09,472.78,474.04,2062.0,469.6025,470.8938,469.5926,470.8441,2062.0
2024-10-15 12:30:00,474.09,474.09,472.8,472.86,2316.0,470.8938,470.8938,469.6125,469.6721,2316.0
2024-10-15 13:00:00,472.92,472.92,471.85,472.45,2828.0,469.7317,469.7317,468.6689,469.2648,2828.0
2024-10-15 13:30:00,472.28,472.28,470.94,470.96,2694.0,469.096,469.096,467.765,467.7849,2694.0
2024-10-15 14:00:00,471.18,471.18,470.1,470.19,1515.0,468.0034,468.0034,466.9307,467.0201,1515.0
2024-10-15 14:30:00,469.99,470.06,469.4,469.67,1956.0,466.8214,466.8909,466.2354,466.5036,1956.0
2024-10-15 15:00:00,469.93,469.98,468.18,468.18,8674.0,466.7618,466.8115,465.0236,465.0236,8674.0
2024-10-15 15:30:00,468.32,469.66,467.71,469.42,11167.0,465.1627,466.4936,464.5568,466.2553,11167.0
2024-10-16 09:30:00,468.01,469.95,467.88,469.32,5113.0,464.8548,466.7817,464.7256,466.1559,5113.0
2024-10-16 10:00:00,471.75,471.76,468.81,471.2,3721.0,468.5696,468.5795,465.6494,468.0233,3721.0
2024-10-16 10:30:00,470.88,472.17,469.88,470.34,5657.0,467.7054,468.9867,466.7122,467.1691,5657.0
2024-10-16 11:00:00,470.67,472.08,470.63,471.69,2550.0,467.4968,468.8973,467.4571,468.51,2550.0
2024-10-16 11:30:00,472.07,472.32,471.77,472.02,1164.0,468.8874,469.1357,468.5894,468.8377,1164.0
2024-10-16 12:00:00,472.29,472.38,471.34,471.58,2693.0,469.1059,469.1953,468.1623,468.4007,2693.0
2024-10-16 12:30:00,471.94,472.0,471.19,471.69,1648.0,468.7583,468.8179,468.0133,468.51,1648.0
2024-10-16 13:00:00,471.35,471.86,471.28,471.85,2895.0,468.1723,468.6788,468.1027,468.6689,2895.0
2024-10-16 13:30:00,471.45,472.74,471.44,472.74,1559.0,468.2716,469.5529,468.2616,469.5529,1559.0
2024-10-16 14:00:00,473.25,473.73,472.46,473.06,3016.0,470.0594,470.5362,469.2748,469.8707,3016.0
2024-10-16 14:30:00,473.12,473.12,472.59,472.84,2455.0,469.9303,469.9303,469.4039,469.6522,2455.0
2024-10-16 15:00:00,472.4,473.33,471.63,472.31,4149.0,469.2152,470.1389,468.4504,469.1258,4149.0
2024-10-16 15:30:00,471.95,474.29,470.38,470.56,36844.0,468.7682,471.0924,467.2088,467.3876,36844.0
2024-10-17 09:30:00,473.49,474.83,470.95,472.07,4947.0,470.2978,471.6288,467.7749,468.8874,4947.0
2024-10-17 10:00:00,471.92,472.6,470.14,470.66,1480.0,468.7384,469.4138,466.9704,467.4869,1480.0
2024-10-17 10:30:00,470.1,471.12,470.05,470.45,1611.0,466.9307,467.9438,466.881,467.2783,1611.0
2024-10-17 11:00:00,471.17,472.93,470.38,470.48,7578.0,467.9935,469.7416,467.2088,467.3081,7578.0
2024-10-17 11:30:00,470.46,470.55,469.99,470.55,1900.0,467.2883,467.3776,466.8214,467.3776,1900.0
2024-10-17 12:00:00,470.58,470.58,470.14,470.15,1500.0,467.4074,467.4074,466.9704,466.9803,1500.0
2024-10-17 12:30:00,469.87,470.44,469.51,469.9,4528.0,466.7022,467.2684,466.3447,466.732,4528.0
2024-10-17 13:00:00,470.43,470.44,469.8,469.83,3138.0,467.2585,467.2684,466.6327,466.6625,3138.0
2024-10-17 13:30:00,469.49,471.45,469.36,471.45,2658.0,466.3248,468.2716,466.1957,468.2716,2658.0
2024-10-17 14:00:00,471.28,471.28,468.55,469.0,7402.0,468.1027,468.1027,465.3911,465.8381,7402.0
2024-10-17 14:30:00,469.94,470.89,469.91,470.66,1845.0,466.7718,467.7154,466.742,467.4869,1845.0
2024-10-17 15:00:00,470.77,470.82,469.88,470.5,7141.0,467.5962,467.6458,466.7122,467.328,7141.0
2024-10-17 15:30:00,470.5,472.54,470.46,472.26,24152.0,467.328,469.3542,467.2883,469.0761,24152.0
2024-10-18 09:30:00,474.06,474.06,470.84,470.92,14559.0,470.864,470.864,467.6657,467.7451,14559.0
2024-10-18 10:00:00,471.52,472.24,470.47,472.01,5026.0,468.3411,469.0563,467.2982,468.8278,5026.0
2024-10-18 10:30:00,471.87,472.41,471.63,471.63,1713.0,468.6887,469.2251,468.4504,468.4504,1713.0
2024-10-18 11:00:00,471.63,471.82,471.38,471.39,2738.0,468.4504,468.6391,468.202,468.212,2738.0
2024-10-18 11:30:00,472.13,473.44,471.56,471.64,6325.0,468.947,470.2482,468.3808,468.4603,6325.0
2024-10-18 12:00:00,471.99,472.03,471.11,471.55,5835.0,468.8079,468.8477,467.9339,468.3709,5835.0
2024-10-18 12:30:00,471.65,472.45,471.46,471.8,11628.0,468.4702,469.2648,468.2815,468.6192,11628.0
2024-10-18 13:00:00,472.08,472.72,471.92,472.56,7952.0,468.8973,469.533,468.7384,469.3741,7952.0
2024-10-18 13:30:00,472.55,472.55,472.31,472.32,664.0,469.3642,469.3642,469.1258,469.1357,664.0
2024-10-18 14:00:00,472.2,472.99,471.72,472.59,3676.0,469.0165,469.8012,468.5398,469.4039,3676.0
2024-10-18 14:30:00,472.65,472.65,472.24,472.44,1509.0,469.4635,469.4635,469.0563,469.2549,1509.0
2024-10-18 15:00:00,472.16,472.26,471.25,471.6,4543.0,468.9768,469.0761,468.0729,468.4206,4543.0
2024-10-18 15:30:00,471.43,472.88,471.11,471.67,28274.0,468.2517,469.6919,467.9339,468.4901,28274.0
2024-10-21 09:30:00,469.47,470.15,468.81,469.43,1930.0,466.3049,466.9803,465.6494,466.2652,1930.0
2024-10-21 10:00:00,469.44,469.44,468.63,468.63,900.0,466.2751,466.2751,465.4706,465.4706,900.0
2024-10-21 10:30:00,468.23,469.89,468.23,468.32,4921.0,465.0733,466.7221,465.0733,465.1627,4921.0
2024-10-21 11:00:00,467.91,467.91,466.78,466.95,1457.0,464.7554,464.7554,463.6331,463.8019,1457.0
2024-10-21 11:30:00,466.71,468.49,466.67,467.94,2633.0,463.5635,465.3315,463.5238,464.7852,2633.0
2024-10-21 12:00:00,468.0,468.57,468.0,468.26,701.0,464.8448,465.411,464.8448,465.1031,701.0
2024-10-21 12:30:00,468.64,469.14,468.24,469.14,3385.0,465.4805,465.9772,465.0832,465.9772,3385.0
2024-10-21 13:00:00,469.48,469.84,469.08,469.08,3373.0,466.3149,466.6724,465.9176,465.9176,3373.0
2024-10-21 13:30:00,469.8,469.8,469.42,469.6,2074.0,466.6327,466.6327,466.2553,466.434,2074.0
2024-10-21 14:00:00,469.6,469.64,469.2,469.33,3303.0,466.434,466.4738,466.0367,466.1659,3303.0
2024-10-21 14:30:00,468.75,468.97,468.12,468.97,3472.0,465.5898,465.8083,464.964,465.8083,3472.0
2024-10-21 15:00:00,469.19,469.19,468.83,468.87,2418.0,466.0268,466.0268,465.6692,465.709,2418.0
2024-10-21 15:30:00,468.82,469.3,467.8,469.17,18023.0,465.6593,466.1361,464.6462,466.0069,18023.0
2024-10-22 09:30:00,466.99,466.99,465.01,466.05,2287.0,463.8416,463.8416,461.875,462.908,2287.0
2024-10-22 10:00:00,465.67,465.67,462.88,463.27,2556.0,462.5305,462.5305,459.7594,460.1467,2556.0
2024-10-22 10:30:00,463.28,464.76,463.27,464.6,921.0,460.1567,461.6267,460.1467,461.4678,921.0
2024-10-22 11:00:00,464.6,465.59,464.59,465.59,1326.0,461.4678,462.4511,461.4578,462.4511,1326.0
2024-10-22 11:30:00,465.25,465.63,464.78,465.01,609.0,462.1134,462.4908,461.6465,461.875,609.0
2024-10-22 12:00:00,465.01,465.01,464.64,464.71,1124.0,461.875,461.875,461.5075,461.577,1124.0
2024-10-22 12:30:00,464.87,464.94,464.19,464.47,2572.0,461.7359,461.8055,461.0605,461.3386,2572.0
2024-10-22 13:00:00,464.55,464.56,464.13,464.13,2190.0,461.4181,461.428,461.0009,461.0009,2190.0
2024-10-22 13:30:00,464.34,466.12,464.33,466.12,1335.0,461.2095,462.9775,461.1996,462.9775,1335.0
2024-10-22 14:00:00,465.79,465.79,465.23,465.52,443.0,462.6497,462.6497,462.0935,462.3816,443.0
2024-10-22 14:30:00,465.56,465.76,465.25,465.58,1124.0,462.4213,462.6199,462.1134,462.4412,1124.0
2024-10-22 15:00:00,465.58,466.24,465.57,466.09,6814.0,462.4412,463.0967,462.4312,462.9477,6814.0
2024-10-22 15:30:00,466.28,466.81,464.86,465.18,24883.0,463.1364,463.6629,461.726,462.0438,24883.0
2024-10-23 09:30:00,465.47,467.98,465.47,466.45,2115.0,462.3319,464.825,462.3319,463.3053,2115.0
2024-10-23 10:00:00,466.5,466.74,465.09,465.09,1000.0,463.3549,463.5933,461.9545,461.9545,1000.0
2024-10-23 10:30:00,465.31,465.85,465.31,465.85,385.0,462.173,462.7093,462.173,462.7093,385.0
2024-10-23 11:00:00,465.02,465.26,464.4,465.25,531.0,461.8849,462.1233,461.2691,462.1134,531.0
2024-10-23 11:30:00,465.38,465.38,464.44,465.38,2246.0,462.2425,462.2425,461.3088,462.2425,2246.0
2024-10-23 12:00:00,465.73,466.19,464.72,464.72,2174.0,462.5901,463.047,461.5869,461.5869,2174.0
2024-10-23 12:30:00,464.78,464.78,463.12,463.78,3410.0,461.6465,461.6465,459.9977,460.6533,3410.0
2024-10-23 13:00:00,464.29,464.8,463.33,463.97,3039.0,461.1598,461.6664,460.2063,460.842,3039.0
2024-10-23 13:30:00,463.7,464.22,463.54,463.85,2601.0,460.5738,461.0903,460.4149,460.7228,2601.0
2024-10-23 14:00:00,463.85,463.95,461.84,462.54,3670.0,460.7228,460.8221,458.7264,459.4216,3670.0
2024-10-23 14:30:00,462.55,464.19,462.54,463.72,3380.0,459.4316,461.0605,459.4216,460.5937,3380.0
2024-10-23 15:00:00,463.72,464.11,463.11,463.87,2705.0,460.5937,460.9811,459.9878,460.7427,2705.0
2024-10-23 15:30:00,464.0,464.24,463.1,463.77,18211.0,460.8718,461.1102,459.9779,460.6434,18211.0
2024-10-24 09:30:00,463.63,463.63,461.52,462.9,4813.0,460.5043,460.5043,458.4085,459.7792,4813.0
2024-10-24 10:00:00,462.34,463.0,461.09,462.31,5103.0,459.223,459.8785,457.9814,459.1932,5103.0
2024-10-24 10:30:00,462.42,462.42,460.89,461.34,2932.0,459.3025,459.3025,457.7828,458.2297,2932.0
2024-10-24 11:00:00,461.51,461.84,459.5,460.53,2999.0,458.3986,458.7264,456.4021,457.4252,2999.0
2024-10-24 11:30:00,460.02,460.02,457.66,458.52,4654.0,456.9186,456.9186,454.5745,455.4287,4654.0
2024-10-24 12:00:00,458.04,458.68,457.65,458.68,2931.0,454.952,455.5877,454.5646,455.5877,2931.0
2024-10-24 12:30:00,458.75,461.08,458.73,461.08,3253.0,455.6572,457.9715,455.6373,457.9715,3253.0
2024-10-24 13:00:00,460.71,460.92,460.26,460.92,4358.0,457.604,457.8126,457.157,457.8126,4358.0
2024-10-24 13:30:00,460.91,461.29,460.61,460.64,9035.0,457.8026,458.1801,457.5047,457.5345,9035.0
2024-10-24 14:00:00,460.52,460.59,460.23,460.59,422.0,457.4153,457.4848,457.1272,457.4848,422.0
2024-10-24 14:30:00,459.64,459.64,458.63,459.03,1344.0,456.5412,456.5412,455.538,455.9353,1344.0
2024-10-24 15:00:00,459.0,459.08,458.7,459.06,1908.0,455.9055,455.985,455.6075,455.9651,1908.0
2024-10-24 15:30:00,458.95,458.95,456.58,456.62,29596.0,455.8558,455.8558,453.5018,453.5416,29596.0
2024-10-25 09:30:00,459.37,459.45,457.35,458.1,1878.0,456.273,456.3525,454.2666,455.0116,1878.0
2024-10-25 10:00:00,458.98,460.02,458.98,459.33,2435.0,455.8856,456.9186,455.8856,456.2333,2435.0
2024-10-25 10:30:00,459.3,459.74,457.98,458.4,2932.0,456.2035,456.6405,454.8924,455.3096,2932.0
2024-10-25 11:00:00,458.47,458.47,454.26,454.66,4030.0,455.3791,455.3791,451.1975,451.5948,4030.0
2024-10-25 11:30:00,454.91,456.28,454.91,456.28,1122.0,451.8431,453.2038,451.8431,453.2038,1122.0
2024-10-25 12:00:00,455.92,456.16,455.78,456.16,804.0,452.8463,453.0847,452.7072,453.0847,804.0
2024-10-25 12:30:00,456.44,456.44,454.99,454.99,1111.0,453.3628,453.3628,451.9225,451.9225,1111.0
2024-10-25 13:00:00,455.33,455.37,454.38,454.75,1276.0,452.2603,452.3,451.3167,451.6842,1276.0
2024-10-25 13:30:00,454.14,455.63,453.48,455.04,4499.0,451.0783,452.5582,450.4227,451.9722,4499.0
2024-10-25 14:00:00,455.11,455.25,453.9,454.84,2666.0,452.0417,452.1808,450.8399,451.7736,2666.0
2024-10-25 14:30:00,454.84,455.24,454.48,455.18,2976.0,451.7736,452.1709,451.416,452.1113,2976.0
2024-10-25 15:00:00,455.01,455.09,453.38,453.97,10496.0,451.9424,452.0219,450.3234,450.9094,10496.0
2024-10-25 15:30:00,454.14,456.05,453.97,454.84,18012.0,451.0783,452.9754,450.9094,451.7736,18012.0
2024-10-28 09:30:00,458.37,460.06,457.05,459.44,1582.0,455.2798,456.9584,453.9687,456.3425,1582.0
2024-10-28 10:00:00,458.93,458.99,458.46,458.68,1025.0,455.836,455.8956,455.3692,455.5877,1025.0
2024-10-28 10:30:00,457.09,457.28,456.68,457.19,1092.0,454.0084,454.1971,453.6012,454.1077,1092.0
2024-10-28 11:00:00,457.45,457.45,456.79,456.9,1951.0,454.366,454.366,453.7104,453.8197,1951.0
2024-10-28 11:30:00,457.44,458.22,457.26,458.22,2714.0,454.356,455.1308,454.1772,455.1308,2714.0
2024-10-28 12:00:00,458.01,458.94,458.01,458.86,2375.0,454.9222,455.8459,454.9222,455.7665,2375.0
2024-10-28 12:30:00,458.59,458.59,457.74,458.14,1122.0,455.4983,455.4983,454.654,455.0513,1122.0
2024-10-28 13:00:00,457.49,458.0,457.3,458.0,1400.0,454.4057,454.9123,454.217,454.9123,1400.0
2024-10-28 13:30:00,458.22,458.42,457.55,457.89,1906.0,455.1308,455.3294,454.4653,454.803,1906.0
2024-10-28 14:00:00,457.59,457.87,457.2,457.37,3107.0,454.505,454.7831,454.1176,454.2865,3107.0
2024-10-28 14:30:00,457.32,458.26,457.31,458.26,3172.0,454.2368,455.1705,454.2269,455.1705,3172.0
2024-10-28 15:00:00,458.08,459.28,457.99,459.27,3765.0,454.9917,456.1836,454.9023,456.1737,3765.0
2024-10-28 15:30:00,459.43,459.93,459.0,459.31,13987.0,456.3326,456.8292,455.9055,456.2134,13987.0
2024-10-29 09:30:00,459.37,462.79,456.3,462.79,1569.0,456.273,459.67,453.2237,459.67,1569.0
2024-10-29 10:00:00,462.47,463.73,462.22,462.53,3383.0,459.3521,460.6036,459.1038,459.4117,3383.0
2024-10-29 10:30:00,461.96,465.33,461.96,465.31,3130.0,458.8456,462.1928,458.8456,462.173,3130.0
2024-10-29 11:00:00,464.86,464.86,463.3,463.72,2930.0,461.726,461.726,460.1765,460.5937,2930.0
2024-10-29 11:30:00,463.49,463.49,462.24,462.25,1547.0,460.3652,460.3652,459.1237,459.1336,1547.0
2024-10-29 12:00:00,462.8,463.75,461.95,462.51,4274.0,459.6799,460.6235,458.8356,459.3918,4274.0
2024-10-29 12:30:00,462.65,463.08,461.51,463.08,7909.0,459.5309,459.958,458.3986,459.958,7909.0
2024-10-29 13:00:00,463.12,463.12,461.48,461.48,1107.0,459.9977,459.9977,458.3688,458.3688,1107.0
2024-10-29 13:30:00,461.38,461.8,460.7,461.68,5593.0,458.2695,458.6866,457.5941,458.5674,5593.0
2024-10-29 14:00:00,461.52,461.81,460.51,461.81,3019.0,458.4085,458.6966,457.4053,458.6966,3019.0
2024-10-29 14:30:00,461.46,462.23,461.29,461.6,2092.0,458.3489,459.1137,458.1801,458.488,2092.0
2024-10-29 15:00:00,461.46,461.82,460.51,460.51,1919.0,458.3489,458.7065,457.4053,457.4053,1919.0
2024-10-29 15:30:00,460.78,460.78,459.87,460.26,16110.0,457.6735,457.6735,456.7696,457.157,16110.0
2024-10-30 09:30:00,460.71,462.55,459.95,461.7,2737.0,457.604,459.4316,456.8491,458.5873,2737.0
2024-10-30 10:00:00,461.7,464.39,461.69,462.42,4769.0,458.5873,461.2592,458.5774,459.3025,4769.0
2024-10-30 10:30:00,462.41,462.73,461.0,462.54,4120.0,459.2925,459.6104,457.892,459.4216,4120.0
2024-10-30 11:00:00,462.49,462.49,460.31,460.31,3489.0,459.372,459.372,457.2067,457.2067,3489.0
2024-10-30 11:30:00,460.72,460.72,459.89,459.9,1207.0,457.6139,457.6139,456.7895,456.7994,1207.0
2024-10-30 12:00:00,459.76,460.25,459.65,460.25,2790.0,456.6604,457.1471,456.5511,457.1471,2790.0
2024-10-30 12:30:00,460.24,460.85,459.22,459.75,4315.0,457.1372,457.743,456.124,456.6505,4315.0
2024-10-30 13:00:00,459.73,459.73,458.3,459.19,4416.0,456.6306,456.6306,455.2102,456.0942,4416.0
2024-10-30 13:30:00,458.69,458.69,457.18,457.18,1286.0,455.5976,455.5976,454.0978,454.0978,1286.0
2024-10-30 14:00:00,457.07,457.53,456.89,456.89,4409.0,453.9885,454.4454,453.8097,453.8097,4409.0
2024-10-30 14:30:00,456.94,457.49,455.89,455.93,2437.0,453.8594,454.4057,452.8165,452.8562,2437.0
2024-10-30 15:00:00,455.59,455.59,454.1,454.88,3702.0,452.5185,452.5185,451.0385,451.8133,3702.0
2024-10-30 15:30:00,454.66,454.85,453.52,454.0,17623.0,451.5948,451.7835,450.4625,450.9392,17623.0
2024-10-31 09:30:00,453.8,457.53,453.21,457.53,3194.0,450.7406,454.4454,450.1545,454.4454,3194.0
2024-10-31 10:00:00,457.46,457.46,452.9,452.9,4996.0,454.3759,454.3759,449.8466,449.8466,4996.0
2024-10-31 10:30:00,453.5,454.57,453.5,454.38,1360.0,450.4426,451.5054,450.4426,451.3167,1360.0
2024-10-31 11:00:00,453.84,457.27,453.57,456.39,4507.0,450.7803,454.1872,450.5121,453.3131,4507.0
2024-10-31 11:30:00,455.89,456.59,454.5,456.59,2256.0,452.8165,453.5118,451.4359,453.5118,2256.0
2024-10-31 12:00:00,456.38,457.66,455.94,457.56,1780.0,453.3032,454.5745,452.8661,454.4752,1780.0
2024-10-31 12:30:00,457.63,458.24,457.14,457.15,1640.0,454.5447,455.1506,454.0581,454.068,1640.0
2024-10-31 13:00:00,458.12,458.69,457.67,458.07,1819.0,455.0314,455.5976,454.5845,454.9818,1819.0
2024-10-31 13:30:00,458.05,458.05,455.93,456.24,3800.0,454.9619,454.9619,452.8562,453.1641,3800.0
2024-10-31 14:00:00,455.96,456.38,455.76,456.22,1636.0,452.886,453.3032,452.6874,453.1443,1636.0
2024-10-31 14:30:00,455.65,457.16,455.53,457.16,1713.0,452.5781,454.0779,452.4589,454.0779,1713.0
2024-10-31 15:00:00,457.42,457.53,456.45,456.53,2931.0,454.3362,454.4454,453.3727,453.4522,2931.0
2024-10-31 15:30:00,456.07,456.57,453.9,454.04,11983.0,452.9953,453.4919,450.8399,450.979,11983.0
2024-11-01 09:30:00,453.68,454.51,452.02,452.71,7173.0,450.6214,451.4458,448.9726,449.6579,7173.0
2024-11-01 10:00:00,452.99,457.7,452.41,456.74,4614.0,449.936,454.6143,449.3599,453.6607,4614.0
2024-11-01 10:30:00,456.69,456.76,455.4,456.45,2372.0,453.6111,453.6806,452.3298,453.3727,2372.0
2024-11-01 11:00:00,457.09,457.79,457.09,457.79,1325.0,454.0084,454.7037,454.0084,454.7037,1325.0
2024-11-01 11:30:00,457.76,458.05,457.23,457.25,3220.0,454.6739,454.9619,454.1474,454.1673,3220.0
2024-11-01 12:00:00,457.25,457.72,456.92,457.25,3352.0,454.1673,454.6341,453.8395,454.1673,3352.0
2024-11-01 12:30:00,457.02,457.73,457.01,457.25,1112.0,453.9389,454.6441,453.9289,454.1673,1112.0
2024-11-01 13:00:00,457.25,458.11,457.14,458.11,2723.0,454.1673,455.0215,454.0581,455.0215,2723.0
2024-11-01 13:30:00,457.53,457.53,457.29,457.3,800.0,454.4454,454.4454,454.207,454.217,800.0
2024-11-01 14:00:00,457.08,457.22,457.07,457.22,850.0,453.9985,454.1375,453.9885,454.1375,850.0
2024-11-01 14:30:00,457.68,458.48,457.42,458.48,3374.0,454.5944,455.389,454.3362,455.389,3374.0
2024-11-01 15:00:00,458.54,459.69,458.36,458.75,4312.0,455.4486,456.5909,455.2698,455.6572,4312.0
2024-11-01 15:30:00,458.6,459.18,457.36,458.87,13752.0,455.5082,456.0843,454.2766,455.7764,13752.0
2024-11-04 09:30:00,457.94,460.23,457.13,460.23,7750.0,454.8527,457.1272,454.0481,457.1272,7750.0
2024-11-04 10:00:00,459.67,460.98,459.67,460.73,1328.0,456.571,457.8722,456.571,457.6238,1328.0
2024-11-04 10:30:00,460.04,460.04,456.47,457.08,2307.0,456.9385,456.9385,453.3926,453.9985,2307.0
2024-11-04 11:00:00,456.9,457.79,456.37,457.08,2260.0,453.8197,454.7037,453.2932,453.9985,2260.0
2024-11-04 11:30:00,456.3,456.3,454.26,455.54,700.0,453.2237,453.2237,451.1975,452.4688,700.0
2024-11-04 12:00:00,455.92,457.01,455.66,457.01,1100.0,452.8463,453.9289,452.588,453.9289,1100.0
2024-11-04 12:30:00,457.46,458.72,456.77,458.72,9208.0,454.3759,455.6274,453.6905,455.6274,9208.0
2024-11-04 13:00:00,458.65,459.61,458.42,459.61,1887.0,455.5579,456.5114,455.3294,456.5114,1887.0
2024-11-04 13:30:00,460.95,461.45,460.86,460.87,1913.0,457.8424,458.339,457.753,457.7629,1913.0
2024-11-04 14:00:00,460.57,460.93,460.17,460.17,2163.0,457.4649,457.8225,457.0676,457.0676,2163.0
2024-11-04 14:30:00,460.17,461.77,460.11,461.53,2086.0,457.0676,458.6568,457.008,458.4185,2086.0
2024-11-04 15:00:00,461.38,461.45,459.78,459.99,3792.0,458.2695,458.339,456.6803,456.8888,3792.0
2024-11-04 15:30:00,460.44,461.96,459.97,461.94,13452.0,457.3358,458.8456,456.869,458.8257,13452.0
2024-11-05 09:30:00,461.58,464.28,461.26,463.12,4041.0,458.4681,461.1499,458.1503,459.9977,4041.0
2024-11-05 10:00:00,464.03,466.54,464.03,466.54,5166.0,460.9016,463.3947,460.9016,463.3947,5166.0
2024-11-05 10:30:00,465.91,467.57,465.54,467.0,4417.0,462.7689,464.4177,462.4014,463.8516,4417.0
2024-11-05 11:00:00,467.14,467.46,465.76,465.89,5904.0,463.9906,464.3085,462.6199,462.7491,5904.0
2024-11-05 11:30:00,466.05,466.46,465.57,466.46,941.0,462.908,463.3152,462.4312,463.3152,941.0
2024-11-05 12:00:00,466.89,467.8,466.79,467.49,4014.0,463.7423,464.6462,463.643,464.3383,4014.0
2024-11-05 12:30:00,467.54,469.3,467.54,469.12,3338.0,464.3879,466.1361,464.3879,465.9573,3338.0
2024-11-05 13:00:00,469.08,469.46,468.68,468.83,3210.0,465.9176,466.295,465.5203,465.6692,3210.0
2024-11-05 13:30:00,468.59,469.13,468.29,468.47,6727.0,465.4309,465.9672,465.1329,465.3117,6727.0
2024-11-05 14:00:00,468.67,468.74,467.72,468.13,6579.0,465.5103,465.5798,464.5667,464.974,6579.0
2024-11-05 14:30:00,468.59,468.6,467.62,467.88,4933.0,465.4309,465.4408,464.4674,464.7256,4933.0
2024-11-05 15:00:00,467.78,467.82,466.13,466.62,5754.0,464.6263,464.666,462.9874,463.4741,5754.0
2024-11-05 15:30:00,466.84,468.31,466.59,467.98,19969.0,463.6927,465.1527,463.4443,464.825,19969.0
2024-11-06 09:30:00,476.82,481.48,470.44,470.44,17545.0,473.6054,478.234,467.2684,467.2684,17545.0
2024-11-06 10:00:00,471.35,472.5,469.49,472.5,12288.0,468.1723,469.3145,466.3248,469.3145,12288.0
2024-11-06 10:30:00,472.16,472.16,469.58,469.98,12516.0,468.9768,468.9768,466.4142,466.8115,12516.0
2024-11-06 11:00:00,469.3,472.99,467.24,472.65,8030.0,466.1361,469.8012,464.09,469.4635,8030.0
2024-11-06 11:30:00,473.51,475.83,473.05,473.85,8008.0,470.3177,472.622,469.8608,470.6554,8008.0
2024-11-06 12:00:00,474.2,474.21,472.15,472.15,9027.0,471.003,471.013,468.9669,468.9669,9027.0
2024-11-06 12:30:00,472.6,473.2,471.11,471.93,5684.0,469.4138,470.0098,467.9339,468.7483,5684.0
2024-11-06 13:00:00,471.54,473.01,470.97,473.01,4751.0,468.361,469.8211,467.7948,469.8211,4751.0
2024-11-06 13:30:00,473.05,475.27,473.04,473.98,5566.0,469.8608,472.0658,469.8509,470.7845,5566.0
2024-11-06 14:00:00,474.23,475.93,474.22,475.5,5671.0,471.0328,472.7214,471.0229,472.2943,5671.0
2024-11-06 14:30:00,475.97,477.09,474.96,475.66,5708.0,472.7611,473.8736,471.7579,472.4532,5708.0
2024-11-06 15:00:00,475.09,478.61,475.09,478.5,8327.0,471.887,475.3833,471.887,475.274,8327.0
2024-11-06 15:30:00,478.57,479.15,477.38,478.68,30178.0,475.3436,475.9197,474.1616,475.4528,30178.0
2024-11-07 09:30:00,479.12,481.59,473.74,473.74,4830.0,475.8899,478.3432,470.5461,470.5461,4830.0
2024-11-07 10:00:00,474.67,479.64,472.61,478.91,6544.0,471.4699,476.4064,469.4238,475.6813,6544.0
2024-11-07 10:30:00,478.67,479.36,476.76,478.7,7981.0,475.4429,476.1282,473.5458,475.4727,7981.0
2024-11-07 11:00:00,478.69,478.69,476.28,476.88,9814.0,475.4628,475.4628,473.069,473.665,9814.0
2024-11-07 11:30:00,477.61,477.67,474.82,477.12,6510.0,474.39,474.4496,471.6189,473.9034,6510.0
2024-11-07 12:00:00,477.14,478.06,476.72,476.72,5113.0,473.9232,474.837,473.506,473.506,5113.0
2024-11-07 12:30:00,477.18,477.18,476.04,476.62,2520.0,473.9629,473.9629,472.8306,473.4067,2520.0
2024-11-07 13:00:00,476.58,476.64,475.98,476.32,3115.0,473.367,473.4266,472.771,473.1087,3115.0
2024-11-07 13:30:00,475.88,475.88,474.38,474.65,2110.0,472.6717,472.6717,471.1818,471.45,2110.0
2024-11-07 14:00:00,475.31,475.54,473.28,475.4,7528.0,472.1056,472.334,470.0892,472.1949,7528.0
2024-11-07 14:30:00,475.39,475.85,472.43,475.63,9582.0,472.185,472.6419,469.245,472.4234,9582.0
2024-11-07 15:00:00,475.35,475.79,474.2,474.6,2765.0,472.1453,472.5823,471.003,471.4003,2765.0
2024-11-07 15:30:00,474.81,474.95,472.53,473.83,18296.0,471.6089,471.748,469.3443,470.6355,18296.0
2024-11-08 09:30:00,474.93,478.85,473.89,478.65,3664.0,471.7281,475.6217,470.6951,475.423,3664.0
2024-11-08 10:00:00,477.51,481.66,477.5,480.99,3944.0,474.2907,478.4127,474.2808,477.7473,3944.0
2024-11-08 10:30:00,480.3,480.5,475.95,477.23,5991.0,477.0619,477.2606,472.7412,474.0126,5991.0
2024-11-08 11:00:00,478.4,480.33,478.39,479.78,3680.0,475.1747,477.0917,475.1648,476.5454,3680.0
2024-11-08 11:30:00,480.33,480.46,479.27,479.56,3024.0,477.0917,477.2208,476.0389,476.3269,3024.0
2024-11-08 12:00:00,479.63,479.96,478.98,479.96,1476.0,476.3964,476.7242,475.7508,476.7242,1476.0
2024-11-08 12:30:00,479.67,480.04,479.17,479.23,3319.0,476.4362,476.8037,475.9395,475.9991,3319.0
2024-11-08 13:00:00,479.23,479.23,477.81,478.06,1617.0,475.9991,475.9991,474.5887,474.837,1617.0
2024-11-08 13:30:00,478.45,480.15,478.45,478.57,3300.0,475.2244,476.9129,475.2244,475.3436,3300.0
2024-11-08 14:00:00,478.57,478.74,478.0,478.53,2984.0,475.3436,475.5124,474.7774,475.3038,2984.0
2024-11-08 14:30:00,478.86,479.56,478.7,479.56,3039.0,475.6316,476.3269,475.4727,476.3269,3039.0
2024-11-08 15:00:00,479.33,480.04,478.15,478.16,7421.0,476.0985,476.8037,474.9264,474.9363,7421.0
2024-11-08 15:30:00,478.06,478.98,477.34,478.04,23069.0,474.837,475.7508,474.1219,474.8171,23069.0
2024-11-11 09:30:00,478.96,482.28,478.96,481.37,4932.0,475.7309,479.0286,475.7309,478.1247,4932.0
2024-11-11 10:00:00,482.75,483.35,480.83,480.88,4252.0,479.4954,480.0913,477.5883,477.638,4252.0
2024-11-11 10:30:00,480.88,482.65,480.16,482.65,5544.0,477.638,479.3961,476.9229,479.3961,5544.0
2024-11-11 11:00:00,483.82,483.91,481.8,481.8,2864.0,480.5582,480.6476,478.5518,478.5518,2864.0
2024-11-11 11:30:00,481.5,483.36,481.25,482.71,5482.0,478.2538,480.1013,478.0055,479.4557,5482.0
2024-11-11 12:00:00,482.47,483.41,482.26,483.34,3493.0,479.2173,480.1509,479.0087,480.0814,3493.0
2024-11-11 12:30:00,483.47,483.83,483.26,483.26,1803.0,480.2105,480.5681,480.002,480.002,1803.0
2024-11-11 13:00:00,483.59,484.12,483.52,483.72,2896.0,480.3297,480.8562,480.2602,480.4589,2896.0
2024-11-11 13:30:00,483.72,484.39,483.7,483.85,2938.0,480.4589,481.1243,480.439,480.588,2938.0
2024-11-11 14:00:00,483.56,484.28,483.31,483.96,4206.0,480.2999,481.0151,480.0516,480.6972,4206.0
2024-11-11 14:30:00,484.0,484.54,483.76,484.23,2587.0,480.737,481.2733,480.4986,480.9654,2587.0
2024-11-11 15:00:00,483.9,484.23,482.8,483.03,5174.0,480.6376,480.9654,479.5451,479.7735,5174.0
2024-11-11 15:30:00,483.13,483.41,481.6,481.76,24414.0,479.8728,480.1509,478.3531,478.5121,24414.0
2024-11-12 09:30:00,480.41,481.88,479.62,481.0,5728.0,477.1712,478.6313,476.3865,477.7572,5728.0
2024-11-12 10:00:00,481.12,483.24,480.46,482.33,7207.0,477.8764,479.9821,477.2208,479.0782,7207.0
2024-11-12 10:30:00,481.81,482.37,481.04,481.46,3554.0,478.5617,479.118,477.7969,478.2141,3554.0
2024-11-12 11:00:00,481.71,482.1,481.39,481.9,2034.0,478.4624,478.8498,478.1446,478.6511,2034.0
2024-11-12 11:30:00,481.65,482.65,480.59,482.51,4103.0,478.4028,479.3961,477.35,479.257,4103.0
2024-11-12 12:00:00,482.51,482.52,481.72,481.99,3301.0,479.257,479.2669,478.4723,478.7405,3301.0
2024-11-12 12:30:00,482.05,482.23,481.08,481.11,3012.0,478.8001,478.9789,477.8367,477.8665,3012.0
2024-11-12 13:00:00,481.3,482.46,481.29,482.46,1234.0,478.0552,479.2073,478.0452,479.2073,1234.0
2024-11-12 13:30:00,482.95,485.0,482.87,484.8,14519.0,479.694,481.7302,479.6146,481.5316,14519.0
2024-11-12 14:00:00,484.82,486.53,484.64,484.99,37547.0,481.5514,483.2499,481.3727,481.7203,37547.0
2024-11-12 14:30:00,484.86,485.64,484.69,485.37,4749.0,481.5912,482.3659,481.4223,482.0977,4749.0
2024-11-12 15:00:00,485.22,485.71,484.95,485.4,3788.0,481.9487,482.4354,481.6806,482.1275,3788.0
2024-11-12 15:30:00,485.38,487.0,483.66,484.41,28563.0,482.1077,483.7167,480.3993,481.1442,28563.0
2024-11-13 09:30:00,483.74,487.79,483.13,486.14,11109.0,480.4787,484.5014,479.8728,482.8625,11109.0
2024-11-13 10:00:00,487.78,490.34,487.57,490.34,16087.0,484.4915,487.0342,484.2829,487.0342,16087.0
2024-11-13 10:30:00,491.14,492.47,490.95,491.67,6425.0,487.8288,489.1499,487.6401,488.3553,6425.0
2024-11-13 11:00:00,491.83,493.61,491.83,493.56,9168.0,488.5142,490.2822,488.5142,490.2325,9168.0
2024-11-13 11:30:00,493.53,493.53,491.97,493.29,5291.0,490.2027,490.2027,488.6532,489.9643,5291.0
2024-11-13 12:00:00,493.18,493.85,492.71,493.25,6374.0,489.8551,490.5206,489.3882,489.9246,6374.0
2024-11-13 12:30:00,493.39,493.62,492.44,492.75,2302.0,490.0637,490.2921,489.1201,489.428,2302.0
2024-11-13 13:00:00,492.73,494.07,491.39,494.07,8064.0,489.4081,490.7391,488.0771,490.7391,8064.0
2024-11-13 13:30:00,494.06,494.07,492.68,492.91,2872.0,490.7291,490.7391,489.3584,489.5869,2872.0
2024-11-13 14:00:00,493.11,493.2,491.32,492.18,7622.0,489.7855,489.8749,488.0076,488.8618,7622.0
2024-11-13 14:30:00,492.58,492.58,489.75,489.89,22461.0,489.2591,489.2591,486.4482,486.5873,22461.0
2024-11-13 15:00:00,489.94,491.12,489.76,490.81,4406.0,486.6369,487.809,486.4581,487.5011,4406.0
2024-11-13 15:30:00,490.53,491.39,490.2,490.82,24537.0,487.2229,488.0771,486.8952,487.511,24537.0
2024-11-14 09:30:00,490.97,499.87,487.55,499.83,17282.0,487.66,496.5,484.263,496.4602,17282.0
2024-11-14 10:00:00,498.37,499.48,492.72,493.1,10351.0,495.0101,496.1126,489.3982,489.7756,10351.0
2024-11-14 10:30:00,493.35,496.28,493.34,495.11,19550.0,490.0239,492.9342,490.014,491.7721,19550.0
2024-11-14 11:00:00,494.56,495.84,493.07,495.8,13745.0,491.2258,492.4971,489.7458,492.4574,13745.0
2024-11-14 11:30:00,495.93,498.31,495.52,496.79,4604.0,492.5865,494.9505,492.1793,493.4407,4604.0
2024-11-14 12:00:00,497.0,498.51,497.0,498.33,3898.0,493.6493,495.1491,493.6493,494.9704,3898.0
2024-11-14 12:30:00,497.47,498.65,496.16,497.4,5382.0,494.1162,495.2882,492.815,494.0466,5382.0
2024-11-14 13:00:00,496.97,499.15,496.97,498.59,4427.0,493.6195,495.7848,493.6195,495.2286,4427.0
2024-11-14 13:30:00,498.55,498.86,496.02,496.24,4521.0,495.1889,495.4968,492.6759,492.8944,4521.0
2024-11-14 14:00:00,496.26,497.98,496.26,497.89,2871.0,492.9143,494.6227,492.9143,494.5333,2871.0
2024-11-14 14:30:00,497.97,498.41,497.7,498.27,4913.0,494.6128,495.0498,494.3446,494.9108,4913.0
2024-11-14 15:00:00,498.0,498.01,495.7,496.93,11427.0,494.6426,494.6525,492.3581,493.5798,11427.0
2024-11-14 15:30:00,496.49,496.88,493.96,495.62,37039.0,493.1428,493.5301,490.6298,492.2786,37039.0
2024-11-15 09:30:00,493.56,494.77,486.44,486.93,15146.0,490.2325,491.4344,483.1605,483.6472,15146.0
2024-11-15 10:00:00,486.14,487.43,483.36,484.22,6620.0,482.8625,484.1438,480.1013,480.9555,6620.0
2024-11-15 10:30:00,484.22,485.37,482.67,483.05,3395.0,480.9555,482.0977,479.4159,479.7934,3395.0
2024-11-15 11:00:00,482.95,483.61,482.04,482.1,4388.0,479.694,480.3496,478.7902,478.8498,4388.0
2024-11-15 11:30:00,482.68,484.14,481.1,483.59,4300.0,479.4259,480.876,477.8565,480.3297,4300.0
2024-11-15 12:00:00,483.69,484.39,483.16,483.17,9107.0,480.4291,481.1243,479.9026,479.9126,9107.0
2024-11-15 12:30:00,482.86,482.99,482.11,482.99,5892.0,479.6047,479.7338,478.8597,479.7338,5892.0
2024-11-15 13:00:00,483.14,484.12,483.14,483.84,5294.0,479.8828,480.8562,479.8828,480.578,5294.0
2024-11-15 13:30:00,483.56,483.63,482.26,483.3,6087.0,480.2999,480.3695,479.0087,480.0417,6087.0
2024-11-15 14:00:00,483.53,484.5,483.11,483.77,7437.0,480.2701,481.2336,479.853,480.5085,7437.0
2024-11-15 14:30:00,483.54,484.1,482.83,483.94,10005.0,480.2801,480.8363,479.5749,480.6774,10005.0
2024-11-15 15:00:00,484.1,485.06,483.8,483.85,7283.0,480.8363,481.7898,480.5383,480.588,7283.0
2024-11-15 15:30:00,483.84,484.86,483.75,484.24,42391.0,480.578,481.5912,480.4887,480.9753,42391.0
2024-11-18 09:30:00,482.88,487.35,482.88,486.68,3616.0,479.6245,484.0644,479.6245,483.3989,3616.0
2024-11-18 10:00:00,486.64,488.5,486.63,487.8,6607.0,483.3592,485.2066,483.3492,484.5113,6607.0
2024-11-18 10:30:00,487.59,488.55,486.91,487.62,8698.0,484.3028,485.2563,483.6273,484.3326,8698.0
2024-11-18 11:00:00,487.67,488.66,487.6,487.6,4837.0,484.3822,485.3656,484.3127,484.3127,4837.0
2024-11-18 11:30:00,488.32,489.65,488.32,489.24,1602.0,485.0278,486.3489,485.0278,485.9416,1602.0
2024-11-18 12:00:00,488.71,489.11,488.26,488.78,2923.0,485.4152,485.8125,484.9682,485.4847,2923.0
2024-11-18 12:30:00,488.81,488.81,488.25,488.26,1031.0,485.5145,485.5145,484.9583,484.9682,1031.0
2024-11-18 13:00:00,488.25,488.25,486.07,486.07,2243.0,484.9583,484.9583,482.793,482.793,2243.0
2024-11-18 13:30:00,485.58,486.46,485.58,485.73,2189.0,482.3063,483.1804,482.3063,482.4553,2189.0
2024-11-18 14:00:00,485.64,485.82,484.99,485.3,3646.0,482.3659,482.5447,481.7203,482.0282,3646.0
2024-11-18 14:30:00,484.96,485.57,484.74,485.01,2695.0,481.6905,482.2964,481.472,481.7402,2695.0
2024-11-18 15:00:00,485.34,485.34,484.63,484.64,2299.0,482.0679,482.0679,481.3627,481.3727,2299.0
2024-11-18 15:30:00,484.37,486.3,484.29,486.01,24612.0,481.1045,483.0215,481.025,482.7334,24612.0
2024-11-19 09:30:00,484.35,485.15,481.32,484.32,3840.0,481.0846,481.8792,478.075,481.0548,3840.0
2024-11-19 10:00:00,483.99,484.92,482.92,482.92,1688.0,480.727,481.6508,479.6642,479.6642,1688.0
2024-11-19 10:30:00,482.93,484.43,482.92,484.43,1216.0,479.6742,481.1641,479.6642,481.1641,1216.0
2024-11-19 11:00:00,484.0,485.49,483.82,485.48,2191.0,480.737,482.2169,480.5582,482.207,2191.0
2024-11-19 11:30:00,485.43,485.43,484.03,484.49,1895.0,482.1573,482.1573,480.7668,481.2237,1895.0
2024-11-19 12:00:00,484.8,484.8,483.63,484.47,3091.0,481.5316,481.5316,480.3695,481.2038,3091.0
2024-11-19 12:30:00,484.84,484.84,484.17,484.62,933.0,481.5713,481.5713,480.9058,481.3528,933.0
2024-11-19 13:00:00,484.66,484.66,483.23,484.17,3460.0,481.3925,481.3925,479.9722,480.9058,3460.0
2024-11-19 13:30:00,484.27,485.24,483.82,484.83,1501.0,481.0051,481.9686,480.5582,481.5614,1501.0
2024-11-19 14:00:00,485.42,485.42,482.83,482.83,2381.0,482.1474,482.1474,479.5749,479.5749,2381.0
2024-11-19 14:30:00,483.17,483.17,481.98,481.99,8638.0,479.9126,479.9126,478.7306,478.7405,8638.0
2024-11-19 15:00:00,481.62,481.62,480.38,481.42,5118.0,478.373,478.373,477.1414,478.1744,5118.0
2024-11-19 15:30:00,481.55,481.82,480.31,481.19,13046.0,478.3035,478.5717,477.0718,477.9459,13046.0
2024-11-20 09:30:00,483.68,483.68,475.01,478.52,8871.0,480.4191,480.4191,471.8076,475.2939,8871.0
2024-11-20 10:00:00,478.47,478.47,474.88,476.64,9590.0,475.2442,475.2442,471.6785,473.4266,9590.0
2024-11-20 10:30:00,477.08,477.5,474.28,474.88,2826.0,473.8636,474.2808,471.0825,471.6785,2826.0
2024-11-20 11:00:00,474.25,474.88,473.79,474.37,2790.0,471.0527,471.6785,470.5958,471.1719,2790.0
2024-11-20 11:30:00,474.77,475.55,473.37,475.51,2685.0,471.5692,472.3439,470.1786,472.3042,2685.0
2024-11-20 12:00:00,475.01,475.11,473.95,473.96,3573.0,471.8076,471.9069,470.7547,470.7647,3573.0
2024-11-20 12:30:00,473.68,475.6,473.68,475.6,4000.0,470.4865,472.3936,470.4865,472.3936,4000.0
2024-11-20 13:00:00,475.36,475.95,474.64,475.95,5037.0,472.1552,472.7412,471.4401,472.7412,5037.0
2024-11-20 13:30:00,475.66,476.72,475.52,476.33,5609.0,472.4532,473.506,472.3141,473.1187,5609.0
2024-11-20 14:00:00,476.26,476.32,472.24,473.14,10837.0,473.0491,473.1087,469.0563,469.9502,10837.0
2024-11-20 14:30:00,473.25,475.68,472.94,475.17,6140.0,470.0594,472.4731,469.7515,471.9665,6140.0
2024-11-20 15:00:00,475.27,475.36,473.56,474.02,10425.0,472.0658,472.1552,470.3674,470.8243,10425.0
2024-11-20 15:30:00,474.04,474.78,473.72,474.48,17533.0,470.8441,471.5791,470.5263,471.2811,17533.0
2024-11-21 09:30:00,476.68,477.95,474.34,477.41,4178.0,473.4663,474.7278,471.1421,474.1914,4178.0
2024-11-21 10:00:00,478.42,482.37,478.21,481.9,3502.0,475.1946,479.118,474.986,478.6511,3502.0
2024-11-21 10:30:00,482.66,484.27,482.09,484.27,2069.0,479.406,481.0051,478.8398,481.0051,2069.0
2024-11-21 11:00:00,484.22,485.58,483.77,484.68,4886.0,480.9555,482.3063,480.5085,481.4124,4886.0
2024-11-21 11:30:00,485.29,485.59,484.28,485.53,5011.0,482.0183,482.3162,481.0151,482.2567,5011.0
2024-11-21 12:00:00,484.49,484.49,482.17,482.17,7007.0,481.2237,481.2237,478.9193,478.9193,7007.0
2024-11-21 12:30:00,482.87,483.26,482.37,482.81,9021.0,479.6146,480.002,479.118,479.555,9021.0
2024-11-21 13:00:00,482.79,483.76,482.11,482.64,7054.0,479.5351,480.4986,478.8597,479.3861,7054.0
2024-11-21 13:30:00,482.73,482.73,482.09,482.27,1590.0,479.4755,479.4755,478.8398,479.0186,1590.0
2024-11-21 14:00:00,482.78,483.07,482.59,482.65,6155.0,479.5252,479.8132,479.3365,479.3961,6155.0
2024-11-21 14:30:00,482.72,483.05,482.55,483.05,3041.0,479.4656,479.7934,479.2967,479.7934,3041.0
2024-11-21 15:00:00,483.16,484.43,483.16,484.43,3777.0,479.9026,481.1641,479.9026,481.1641,3777.0
2024-11-21 15:30:00,484.51,486.57,484.48,485.82,27583.0,481.2435,483.2896,481.2137,482.5447,27583.0
2024-11-22 09:30:00,488.78,491.22,488.21,489.14,11440.0,485.4847,487.9083,484.9186,485.8423,11440.0
2024-11-22 10:00:00,489.49,490.48,485.17,486.71,3945.0,486.19,487.1733,481.8991,483.4287,3945.0
2024-11-22 10:30:00,487.34,488.26,486.73,488.26,1022.0,484.0544,484.9682,483.4486,484.9682,1022.0
2024-11-22 11:00:00,487.73,487.73,486.35,487.44,838.0,484.4418,484.4418,483.0711,484.1538,838.0
2024-11-22 11:30:00,487.36,487.36,487.25,487.25,300.0,484.0743,484.0743,483.9651,483.9651,300.0
2024-11-22 12:00:00,486.75,490.08,486.75,490.08,2515.0,483.4684,486.776,483.4684,486.776,2515.0
2024-11-22 12:30:00,489.33,489.33,488.15,489.11,1611.0,486.031,486.031,484.859,485.8125,1611.0
2024-11-22 13:00:00,488.03,489.04,488.0,488.36,1393.0,484.7398,485.743,484.71,485.0676,1393.0
2024-11-22 13:30:00,488.36,489.18,488.22,489.0,1055.0,485.0676,485.882,484.9285,485.7033,1055.0
2024-11-22 14:00:00,488.63,488.63,487.24,487.25,1126.0,485.3358,485.3358,483.9551,483.9651,1126.0
2024-11-22 14:30:00,487.07,487.17,486.51,487.17,1132.0,483.7863,483.8856,483.23,483.8856,1132.0
2024-11-22 15:00:00,486.02,487.12,486.02,487.08,2412.0,482.7433,483.8359,482.7433,483.7962,2412.0
2024-11-22 15:30:00,487.65,487.96,487.15,487.62,8866.0,484.3624,484.6703,483.8657,484.3326,8866.0
2024-11-25 09:30:00,491.53,492.64,486.44,490.67,1895.0,488.2162,489.3187,483.1605,487.362,1895.0
2024-11-25 10:00:00,491.13,492.77,490.28,492.77,3784.0,487.8189,489.4478,486.9746,489.4478,3784.0
2024-11-25 10:30:00,492.78,494.25,492.29,492.3,6031.0,489.4578,490.9179,488.9711,488.981,6031.0
2024-11-25 11:00:00,493.29,495.63,493.28,494.0,3040.0,489.9643,492.2886,489.9544,490.6695,3040.0
2024-11-25 11:30:00,493.0,494.15,492.99,494.11,2019.0,489.6763,490.8185,489.6664,490.7788,2019.0
2024-11-25 12:00:00,494.12,494.8,493.69,494.14,2300.0,490.7887,491.4642,490.3616,490.8086,2300.0
2024-11-25 12:30:00,494.74,494.75,492.76,493.56,2373.0,491.4046,491.4145,489.4379,490.2325,2373.0
2024-11-25 13:00:00,493.56,494.79,493.56,494.26,1600.0,490.2325,491.4542,490.2325,490.9278,1600.0
2024-11-25 13:30:00,494.31,494.35,494.05,494.35,1908.0,490.9775,491.0172,490.7192,491.0172,1908.0
2024-11-25 14:00:00,494.63,495.0,491.42,491.63,5436.0,491.2953,491.6628,488.1069,488.3155,5436.0
2024-11-25 14:30:00,491.61,492.42,491.2,491.48,2007.0,488.2957,489.1002,487.8884,488.1665,2007.0
2024-11-25 15:00:00,491.9,492.37,491.45,492.05,5315.0,488.5837,489.0505,488.1367,488.7327,5315.0
2024-11-25 15:30:00,491.7,491.7,489.7,491.18,38994.0,488.3851,488.3851,486.3985,487.8686,38994.0
2024-11-26 09:30:00,490.37,491.44,487.83,491.24,7019.0,487.064,488.1268,484.5411,487.9282,7019.0
2024-11-26 10:00:00,492.5,496.02,492.13,496.02,3797.0,489.1797,492.6759,488.8122,492.6759,3797.0
2024-11-26 10:30:00,494.96,495.18,493.03,493.16,5027.0,491.6231,491.8416,489.7061,489.8352,5027.0
2024-11-26 11:00:00,492.84,494.25,492.82,494.25,2655.0,489.5174,490.9179,489.4975,490.9179,2655.0
2024-11-26 11:30:00,494.26,494.89,493.39,493.46,4753.0,490.9278,491.5535,490.0637,490.1332,4753.0
2024-11-26 12:00:00,493.04,493.84,492.43,493.6,4501.0,489.716,490.5106,489.1101,490.2722,4501.0
2024-11-26 12:30:00,492.53,493.39,492.46,493.39,3957.0,489.2095,490.0637,489.1399,490.0637,3957.0
2024-11-26 13:00:00,493.09,493.09,492.29,492.68,1500.0,489.7657,489.7657,488.9711,489.3584,1500.0
2024-11-26 13:30:00,492.19,492.19,491.6,492.05,2159.0,488.8718,488.8718,488.2857,488.7327,2159.0
2024-11-26 14:00:00,492.08,492.53,491.51,492.35,2690.0,488.7625,489.2095,488.1963,489.0307,2690.0
2024-11-26 14:30:00,492.36,493.08,492.1,492.11,3535.0,489.0406,489.7558,488.7824,488.7923,3535.0
2024-11-26 15:00:00,491.78,492.57,491.58,491.96,4257.0,488.4645,489.2492,488.2659,488.6433,4257.0
2024-11-26 15:30:00,491.95,492.58,490.69,491.2,16631.0,488.6334,489.2591,487.3819,487.8884,16631.0
2024-11-27 09:30:00,492.59,492.59,489.15,490.5,4457.0,489.2691,489.2691,485.8522,487.1931,4457.0
2024-11-27 10:00:00,490.99,492.11,490.25,491.23,4025.0,487.6798,488.7923,486.9448,487.9182,4025.0
2024-11-27 10:30:00,490.25,490.78,488.47,489.31,4273.0,486.9448,487.4713,485.1768,486.0112,4273.0
2024-11-27 11:00:00,488.96,489.33,488.51,489.06,2189.0,485.6635,486.031,485.2166,485.7629,2189.0
2024-11-27 11:30:00,488.57,488.61,487.74,488.61,4200.0,485.2762,485.3159,484.4518,485.3159,4200.0
2024-11-27 12:00:00,489.01,490.02,488.88,489.02,1662.0,485.7132,486.7164,485.5841,485.7231,1662.0
2024-11-27 12:30:00,489.19,491.7,489.19,491.68,3219.0,485.892,488.3851,485.892,488.3652,3219.0
2024-11-27 13:00:00,490.84,490.85,490.23,490.23,1011.0,487.5309,487.5408,486.925,486.925,1011.0
2024-11-27 13:30:00,489.87,490.67,489.87,490.66,2352.0,486.5674,487.362,486.5674,487.3521,2352.0
2024-11-27 14:00:00,490.48,490.68,489.85,490.0,2641.0,487.1733,487.3719,486.5475,486.6965,2641.0
2024-11-27 14:30:00,489.85,491.23,489.85,490.68,2368.0,486.5475,487.9182,486.5475,487.3719,2368.0
2024-11-27 15:00:00,490.67,490.67,489.48,489.75,3170.0,487.362,487.362,486.18,486.4482,3170.0
2024-11-27 15:30:00,489.92,491.22,489.23,489.43,13171.0,486.6171,487.9083,485.9317,486.1304,13171.0
2024-11-29 09:30:00,490.29,491.34,490.04,490.04,1796.0,488.0167,489.0619,487.7679,487.7679,1796.0
2024-11-29 10:00:00,489.6,491.74,489.59,491.44,2538.0,487.3299,489.46,487.32,489.1614,2538.0
2024-11-29 10:30:00,492.06,493.06,491.65,493.0,4089.0,489.7785,490.7739,489.3704,490.7142,4089.0
2024-11-29 11:00:00,493.19,493.25,492.61,493.25,1010.0,490.9033,490.963,490.326,490.963,1010.0
2024-11-29 11:30:00,493.81,493.81,492.66,492.67,4439.0,491.5204,491.5204,490.3758,490.3857,4439.0
2024-11-29 12:00:00,492.67,493.07,492.66,493.06,846.0,490.3857,490.7839,490.3758,490.7739,846.0
2024-11-29 12:30:00,493.59,493.62,490.93,491.92,9820.0,491.3014,491.3313,488.6538,489.6392,9820.0
2024-12-02 09:30:00,489.18,489.25,485.76,485.79,7410.0,486.9119,486.9816,483.5078,483.5376,7410.0
2024-12-02 10:00:00,486.8,489.88,485.4,488.08,10358.0,484.5429,487.6087,483.1494,485.817,10358.0
2024-12-02 10:30:00,488.02,488.6,487.14,488.6,1500.0,485.7573,486.3346,484.8814,486.3346,1500.0
2024-12-02 11:00:00,488.5,491.6,487.49,491.14,4761.0,486.235,489.3207,485.2297,488.8628,4761.0
2024-12-02 11:30:00,491.19,491.19,489.82,490.84,2674.0,488.9126,488.9126,487.5489,488.5642,2674.0
2024-12-02 12:00:00,490.1,490.1,489.63,489.63,521.0,487.8276,487.8276,487.3598,487.3598,521.0
2024-12-02 12:30:00,490.58,490.69,489.48,489.8,1116.0,488.3054,488.4149,487.2105,487.529,1116.0
2024-12-02 13:00:00,490.38,490.67,489.86,489.86,1285.0,488.1063,488.395,487.5887,487.5887,1285.0
2024-12-02 13:30:00,490.05,490.17,490.05,490.17,323.0,487.7779,487.8973,487.7779,487.8973,323.0
2024-12-02 14:00:00,489.76,489.97,489.54,489.86,1767.0,487.4892,487.6982,487.2702,487.5887,1767.0
2024-12-02 14:30:00,489.96,490.74,489.39,490.03,2998.0,487.6883,488.4647,487.1209,487.758,2998.0
2024-12-02 15:00:00,490.27,490.89,490.0,490.25,2753.0,487.9968,488.614,487.7281,487.9769,2753.0
2024-12-02 15:30:00,490.39,491.18,489.19,489.61,12166.0,488.1163,488.9026,486.9218,487.3399,12166.0
2024-12-03 09:30:00,489.0,489.32,485.7,487.17,3069.0,486.7327,487.0512,483.448,484.9112,3069.0
2024-12-03 10:00:00,487.89,489.39,487.33,489.39,3527.0,485.6279,487.1209,485.0705,487.1209,3527.0
2024-12-03 10:30:00,488.95,489.14,487.03,487.69,4394.0,486.683,486.8721,484.7719,485.4288,4394.0
2024-12-03 11:00:00,487.76,487.92,486.91,487.65,1268.0,485.4985,485.6577,484.6524,485.389,1268.0
2024-12-03 11:30:00,487.57,487.93,487.14,487.58,1762.0,485.3094,485.6677,484.8814,485.3193,1762.0
2024-12-03 12:00:00,487.92,488.17,487.06,488.09,2407.0,485.6577,485.9066,484.8017,485.8269,2407.0
2024-12-03 12:30:00,488.75,489.18,487.44,487.58,3796.0,486.4839,486.9119,485.18,485.3193,3796.0
2024-12-03 13:00:00,487.56,488.83,487.56,488.83,2312.0,485.2994,486.5635,485.2994,486.5635,2312.0
2024-12-03 13:30:00,488.33,488.35,487.33,487.34,888.0,486.0658,486.0857,485.0705,485.0804,888.0
2024-12-03 14:00:00,487.06,488.92,486.75,488.89,2637.0,484.8017,486.6531,484.4932,486.6232,2637.0
2024-12-03 14:30:00,488.71,489.85,488.7,488.7,2847.0,486.4441,487.5788,486.4341,486.4341,2847.0
2024-12-03 15:00:00,488.84,489.05,487.68,487.78,2593.0,486.5735,486.7825,485.4189,485.5184,2593.0
2024-12-03 15:30:00,487.95,488.35,485.33,485.52,13822.0,485.6876,486.0857,483.0797,483.2689,13822.0
2024-12-04 09:30:00,484.45,487.18,484.45,487.18,2699.0,482.2038,484.9212,482.2038,484.9212,2699.0
2024-12-04 10:00:00,486.11,487.49,484.35,485.4,4829.0,483.8561,485.2297,482.1043,483.1494,4829.0
2024-12-04 10:30:00,486.02,486.98,485.16,485.19,1741.0,483.7665,484.7221,482.9105,482.9404,1741.0
2024-12-04 11:00:00,485.23,487.63,485.22,487.63,5089.0,482.9802,485.3691,482.9703,485.3691,5089.0
2024-12-04 11:30:00,487.94,488.0,487.43,487.49,865.0,485.6776,485.7374,485.17,485.2297,865.0
2024-12-04 12:00:00,486.76,486.76,485.43,486.14,1164.0,484.5031,484.5031,483.1793,483.886,1164.0
2024-12-04 12:30:00,486.15,486.48,485.63,486.47,1783.0,483.8959,484.2244,483.3784,484.2145,1783.0
2024-12-04 13:00:00,486.57,486.57,485.72,485.99,2642.0,484.314,484.314,483.4679,483.7367,2642.0
2024-12-04 13:30:00,484.77,486.63,484.77,486.09,1415.0,482.5223,484.3737,482.5223,483.8362,1415.0
2024-12-04 14:00:00,486.12,486.12,484.93,485.29,1303.0,483.8661,483.8661,482.6816,483.0399,1303.0
2024-12-04 14:30:00,485.56,486.7,485.55,485.62,800.0,483.3087,484.4434,483.2987,483.3684,800.0
2024-12-04 15:00:00,485.66,485.89,485.39,485.81,2856.0,483.4082,483.6372,483.1395,483.5575,2856.0
2024-12-04 15:30:00,485.97,486.09,483.11,483.55,19404.0,483.7168,483.8362,480.87,481.308,19404.0
2024-12-05 09:30:00,483.87,483.87,481.02,483.45,3108.0,481.6265,481.6265,478.7897,481.2085,3108.0
2024-12-05 10:00:00,483.93,483.93,480.53,481.33,3001.0,481.6862,481.6862,478.302,479.0983,3001.0
2024-12-05 10:30:00,480.52,481.28,479.36,479.63,1640.0,478.292,479.0485,477.1374,477.4062,1640.0
2024-12-05 11:00:00,479.68,482.0,479.1,481.92,3216.0,477.4559,479.7652,476.8786,479.6856,3216.0
2024-12-05 11:30:00,481.29,482.3,480.77,481.79,7146.0,479.0585,480.0638,478.5409,479.5562,7146.0
2024-12-05 12:00:00,481.18,481.31,479.17,480.34,1100.0,478.949,479.0784,476.9483,478.1129,1100.0
2024-12-05 12:30:00,480.5,480.5,478.74,479.75,2525.0,478.2721,478.2721,476.5203,477.5256,2525.0
2024-12-05 13:00:00,479.95,480.03,478.36,479.16,1541.0,477.7247,477.8043,476.1421,476.9384,1541.0
2024-12-05 13:30:00,479.0,479.57,478.23,478.23,1397.0,476.7791,477.3465,476.0127,476.0127,1397.0
2024-12-05 14:00:00,478.89,479.21,477.95,477.95,1796.0,476.6696,476.9881,475.734,475.734,1796.0
2024-12-05 14:30:00,478.63,480.41,478.53,480.26,3362.0,476.4108,478.1826,476.3113,478.0333,3362.0
2024-12-05 15:00:00,480.26,480.55,479.74,480.38,6372.0,478.0333,478.3219,477.5157,478.1527,6372.0
2024-12-05 15:30:00,480.55,481.65,478.25,478.25,15852.0,478.3219,479.4168,476.0326,476.0326,15852.0
2024-12-06 09:30:00,478.34,483.39,478.34,481.72,1882.0,476.1222,481.1487,476.1222,479.4865,1882.0
2024-12-06 10:00:00,482.51,482.6,480.68,481.03,4819.0,480.2728,480.3624,478.4513,478.7997,4819.0
2024-12-06 10:30:00,480.89,481.63,478.67,481.63,1648.0,478.6603,479.3969,476.4506,479.3969,1648.0
2024-12-06 11:00:00,479.73,479.74,477.84,479.21,1450.0,477.5057,477.5157,475.6245,476.9881,1450.0
2024-12-06 11:30:00,478.53,480.41,478.52,479.85,1530.0,476.3113,478.1826,476.3013,477.6252,1530.0
2024-12-06 12:00:00,478.66,478.99,478.66,478.76,411.0,476.4407,476.7691,476.4407,476.5402,411.0
2024-12-06 12:30:00,478.24,480.78,477.97,479.39,4612.0,476.0226,478.5508,475.7539,477.1673,4612.0
2024-12-06 13:00:00,479.39,480.94,479.29,479.8,4259.0,477.1673,478.7101,477.0678,477.5754,4259.0
2024-12-06 13:30:00,479.8,481.21,479.8,479.8,1320.0,477.5754,478.9788,477.5754,477.5754,1320.0
2024-12-06 14:00:00,480.82,480.82,479.33,479.76,6717.0,478.5907,478.5907,477.1076,477.5356,6717.0
2024-12-06 14:30:00,479.75,480.32,479.67,479.84,3375.0,477.5256,478.093,477.446,477.6152,3375.0
2024-12-06 15:00:00,480.47,480.57,479.79,479.95,4375.0,478.2423,478.3418,477.5654,477.7247,4375.0
2024-12-06 15:30:00,479.94,481.52,479.46,479.7,11085.0,477.7147,479.2874,477.237,477.4759,11085.0
2024-12-09 09:30:00,478.67,481.87,476.37,478.37,2391.0,476.4506,479.6358,474.1613,476.152,2391.0
2024-12-09 10:00:00,476.6,477.97,475.83,477.68,2600.0,474.3902,475.7539,473.6238,475.4652,2600.0
2024-12-09 10:30:00,477.36,477.79,474.99,475.96,3646.0,475.1467,475.5747,472.7877,473.7532,3646.0
2024-12-09 11:00:00,476.36,477.24,475.39,476.59,3989.0,474.1513,475.0273,473.1858,474.3803,3989.0
2024-12-09 11:30:00,477.24,477.24,476.0,476.58,2625.0,475.0273,475.0273,473.793,474.3703,2625.0
2024-12-09 12:00:00,476.58,476.93,476.11,476.75,2446.0,474.3703,474.7187,473.9025,474.5395,2446.0
2024-12-09 12:30:00,476.36,476.73,476.26,476.73,2278.0,474.1513,474.5196,474.0518,474.5196,2278.0
2024-12-09 13:00:00,476.73,477.09,476.11,476.87,2650.0,474.5196,474.878,473.9025,474.659,2650.0
2024-12-09 13:30:00,476.94,477.64,476.32,477.07,3401.0,474.7286,475.4254,474.1115,474.858,3401.0
2024-12-09 14:00:00,476.77,477.93,476.62,477.62,4900.0,474.5594,475.7141,474.4101,475.4055,4900.0
2024-12-09 14:30:00,477.99,478.8,477.52,477.87,4324.0,475.7738,476.58,475.306,475.6543,4324.0
2024-12-09 15:00:00,477.92,478.58,477.47,477.87,4981.0,475.7041,476.361,475.2562,475.6543,4981.0
2024-12-09 15:30:00,477.98,478.23,476.91,477.52,20832.0,475.7638,476.0127,474.6988,475.306,20832.0
2024-12-10 09:30:00,477.64,480.11,474.54,480.11,3927.0,475.4254,477.8839,472.3398,477.8839,3927.0
2024-12-10 10:00:00,476.93,479.59,475.44,479.59,1624.0,474.7187,477.3664,473.2356,477.3664,1624.0
2024-12-10 10:30:00,480.1,480.99,479.36,480.99,1166.0,477.874,478.7599,477.1374,478.7599,1166.0
2024-12-10 11:00:00,481.35,483.65,481.35,483.65,2145.0,479.1182,481.4075,479.1182,481.4075,2145.0
2024-12-10 11:30:00,483.63,485.44,483.2,484.11,2243.0,481.3876,483.1892,480.9596,481.8654,2243.0
2024-12-10 12:00:00,483.62,486.05,483.37,485.87,2368.0,481.3777,483.7964,481.1288,483.6172,2368.0
2024-12-10 12:30:00,485.32,485.49,484.81,484.89,1713.0,483.0698,483.239,482.5622,482.6418,1713.0
2024-12-10 13:00:00,484.88,485.56,484.29,485.56,1865.0,482.6318,483.3087,482.0446,483.3087,1865.0
2024-12-10 13:30:00,484.99,485.88,484.99,485.14,1903.0,482.7413,483.6272,482.7413,482.8906,1903.0
2024-12-10 14:00:00,485.42,485.42,484.03,484.46,600.0,483.1693,483.1693,481.7858,482.2138,600.0
2024-12-10 14:30:00,485.17,486.19,484.77,486.08,2418.0,482.9205,483.9358,482.5223,483.8263,2418.0
2024-12-10 15:00:00,486.09,486.7,483.7,483.71,1948.0,483.8362,484.4434,481.4573,481.4673,1948.0
2024-12-10 15:30:00,483.94,484.61,483.41,484.27,11512.0,481.6962,482.3631,481.1686,482.0247,11512.0
2024-12-11 09:30:00,484.64,490.87,484.64,488.75,4520.0,482.3929,488.5941,482.3929,486.4839,4520.0
2024-12-11 10:00:00,488.7,489.86,488.7,489.72,887.0,486.4341,487.5887,486.4341,487.4494,887.0
2024-12-11 10:30:00,488.75,490.53,487.4,490.01,2329.0,486.4839,488.2556,485.1401,487.738,2329.0
2024-12-11 11:00:00,489.52,489.79,487.41,489.53,4061.0,487.2503,487.5191,485.1501,487.2603,4061.0
2024-12-11 11:30:00,488.55,490.58,488.55,489.92,1876.0,486.2848,488.3054,486.2848,487.6485,1876.0
2024-12-11 12:00:00,489.46,490.31,488.92,489.19,3972.0,487.1906,488.0367,486.6531,486.9218,3972.0
2024-12-11 12:30:00,488.81,490.0,488.5,489.18,1001.0,486.5436,487.7281,486.235,486.9119,1001.0
2024-12-11 13:00:00,489.82,489.87,488.53,489.29,2194.0,487.5489,487.5987,486.2649,487.0214,2194.0
2024-12-11 13:30:00,488.97,489.7,488.38,489.7,4345.0,486.7029,487.4295,486.1156,487.4295,4345.0
2024-12-11 14:00:00,489.05,490.06,488.64,489.96,5599.0,486.7825,487.7878,486.3744,487.6883,5599.0
2024-12-11 14:30:00,489.83,490.49,489.83,490.29,2668.0,487.5589,488.2158,487.5589,488.0167,2668.0
2024-12-11 15:00:00,490.1,490.57,489.34,489.5,5277.0,487.8276,488.2955,487.0712,487.2304,5277.0
2024-12-11 15:30:00,489.44,490.31,487.87,490.25,12910.0,487.1707,488.0367,485.608,487.9769,12910.0
2024-12-12 09:30:00,488.39,493.15,486.87,490.18,11276.0,486.1256,490.8635,484.6126,487.9073,11276.0
2024-12-12 10:00:00,490.48,492.4,490.47,492.4,2151.0,488.2059,490.117,488.1959,490.117,2151.0
2024-12-12 10:30:00,491.69,491.73,489.46,491.73,4165.0,489.4103,489.4501,487.1906,489.4501,4165.0
2024-12-12 11:00:00,490.88,491.92,490.43,491.11,2403.0,488.604,489.6392,488.1561,488.8329,2403.0
2024-12-12 11:30:00,491.18,491.43,490.58,490.63,1426.0,488.9026,489.1515,488.3054,488.3552,1426.0
2024-12-12 12:00:00,490.27,490.59,489.43,490.59,1662.0,487.9968,488.3154,487.1607,488.3154,1662.0
2024-12-12 12:30:00,490.58,491.55,490.02,491.39,5231.0,488.3054,489.2709,487.748,489.1116,5231.0
2024-12-12 13:00:00,491.41,491.44,491.41,491.44,300.0,489.1316,489.1614,489.1316,489.1614,300.0
2024-12-12 13:30:00,491.07,491.57,490.99,491.35,2917.0,488.7931,489.2908,488.7135,489.0718,2917.0
2024-12-12 14:00:00,491.32,491.86,489.73,489.73,3178.0,489.042,489.5795,487.4593,487.4593,3178.0
2024-12-12 14:30:00,489.83,490.41,488.75,488.75,8911.0,487.5589,488.1362,486.4839,486.4839,8911.0
2024-12-12 15:00:00,488.48,488.77,487.24,487.52,3818.0,486.2151,486.5038,484.9809,485.2596,3818.0
2024-12-12 15:30:00,487.77,489.51,487.55,488.63,19089.0,485.5084,487.2404,485.2895,486.3644,19089.0
2024-12-13 09:30:00,487.38,487.38,484.62,486.52,4272.0,485.1202,485.1202,482.373,484.2642,4272.0
2024-12-13 10:00:00,488.8,488.8,483.97,485.42,2755.0,486.5337,486.5337,481.7261,483.1693,2755.0
2024-12-13 10:30:00,485.9,486.34,485.01,485.01,1220.0,483.6471,484.0851,482.7612,482.7612,1220.0
2024-12-13 11:00:00,486.51,487.33,485.93,487.33,1100.0,484.2543,485.0705,483.677,485.0705,1100.0
2024-12-13 11:30:00,487.08,487.52,486.39,487.08,2717.0,484.8216,485.2596,484.1348,484.8216,2717.0
2024-12-13 12:00:00,487.23,487.32,485.38,485.39,6683.0,484.9709,485.0605,483.1295,483.1395,6683.0
2024-12-13 12:30:00,485.69,486.11,485.21,485.77,2578.0,483.4381,483.8561,482.9603,483.5177,2578.0
2024-12-13 13:00:00,485.69,486.1,485.21,486.1,1756.0,483.4381,483.8462,482.9603,483.8462,1756.0
2024-12-13 13:30:00,486.45,487.57,485.24,485.84,6635.0,484.1946,485.3094,482.9902,483.5874,6635.0
2024-12-13 14:00:00,487.07,487.64,486.27,486.64,4654.0,484.8117,485.379,484.0154,484.3837,4654.0
2024-12-13 14:30:00,486.88,487.51,486.18,486.92,4147.0,484.6226,485.2496,483.9258,484.6624,4147.0
2024-12-13 15:00:00,487.54,488.29,487.07,487.23,5129.0,485.2795,486.026,484.8117,484.9709,5129.0
2024-12-13 15:30:00,487.83,490.47,487.83,489.17,19156.0,485.5682,488.1959,485.5682,486.9019,19156.0
2024-12-16 09:30:00,489.0,492.75,486.62,488.49,10510.0,486.7327,490.4653,484.3638,486.2251,10510.0
2024-12-16 10:00:00,488.68,489.67,485.97,489.13,9328.0,486.4142,487.3996,483.7168,486.8621,9328.0
2024-12-16 10:30:00,490.0,492.14,490.0,491.09,2925.0,487.7281,489.8582,487.7281,488.813,2925.0
2024-12-16 11:00:00,490.57,491.93,490.33,491.15,3035.0,488.2955,489.6491,488.0566,488.8728,3035.0
2024-12-16 11:30:00,491.47,491.93,490.38,490.38,14548.0,489.1913,489.6491,488.1063,488.1063,14548.0
2024-12-16 12:00:00,489.69,490.22,488.99,489.81,2775.0,487.4195,487.9471,486.7228,487.539,2775.0
2024-12-16 12:30:00,489.5,489.98,488.6,488.62,5138.0,487.2304,487.7082,486.3346,486.3545,5138.0
2024-12-16 13:00:00,489.09,489.22,488.71,488.98,1800.0,486.8223,486.9517,486.4441,486.7128,1800.0
2024-12-16 13:30:00,489.4,489.72,489.16,489.52,834.0,487.1309,487.4494,486.892,487.2503,834.0
2024-12-16 14:00:00,489.66,489.9,488.42,488.43,3308.0,487.3897,487.6286,486.1554,486.1654,3308.0
2024-12-16 14:30:00,488.48,489.65,488.43,489.19,3275.0,486.2151,487.3797,486.1654,486.9218,3275.0
2024-12-16 15:00:00,489.18,490.19,488.1,488.67,4722.0,486.9119,487.9172,485.8369,486.4043,4722.0
2024-12-16 15:30:00,488.64,488.78,487.02,487.59,22211.0,486.3744,486.5138,484.7619,485.3293,22211.0
2024-12-17 09:30:00,485.77,488.08,482.89,487.28,5979.0,483.5177,485.817,480.6511,485.0207,5979.0
2024-12-17 10:00:00,487.31,488.97,485.82,487.6,4774.0,485.0506,486.7029,483.5675,485.3392,4774.0
2024-12-17 10:30:00,487.78,489.81,487.71,488.74,4134.0,485.5184,487.539,485.4487,486.4739,4134.0
2024-12-17 11:00:00,488.94,490.66,487.54,487.54,9973.0,486.673,488.385,485.2795,485.2795,9973.0
2024-12-17 11:30:00,488.18,489.5,488.0,488.65,12810.0,485.9165,487.2304,485.7374,486.3844,12810.0
2024-12-17 12:00:00,488.26,488.34,486.39,486.7,12613.0,485.9962,486.0758,484.1348,484.4434,12613.0
2024-12-17 12:30:00,486.63,487.19,485.67,486.29,5934.0,484.3737,484.9311,483.4182,484.0353,5934.0
2024-12-17 13:00:00,486.22,486.22,484.7,485.92,9697.0,483.9656,483.9656,482.4527,483.667,9697.0
2024-12-17 13:30:00,486.36,486.71,484.89,486.32,6409.0,484.105,484.4533,482.6418,484.0652,6409.0
2024-12-17 14:00:00,486.49,486.64,485.5,485.89,4611.0,484.2344,484.3837,483.249,483.6372,4611.0
2024-12-17 14:30:00,485.51,486.06,485.0,485.68,5992.0,483.2589,483.8064,482.7513,483.4281,5992.0
2024-12-17 15:00:00,485.87,487.27,485.56,486.25,12365.0,483.6172,485.0108,483.3087,483.9955,12365.0
2024-12-17 15:30:00,486.52,489.5,485.8,488.42,30624.0,484.2642,487.2304,483.5476,486.1554,30624.0
2024-12-18 09:30:00,488.34,494.25,485.23,487.56,9422.0,486.0758,491.9584,482.9802,485.2994,9422.0
2024-12-18 10:00:00,487.56,487.57,482.44,484.5,13652.0,485.2994,485.3094,480.2031,482.2536,13652.0
2024-12-18 10:30:00,483.83,485.56,483.42,485.34,5999.0,481.5867,483.3087,481.1786,483.0897,5999.0
2024-12-18 11:00:00,484.58,486.31,483.2,484.68,24379.0,482.3332,484.0552,480.9596,482.4328,24379.0
2024-12-18 11:30:00,484.63,486.44,483.83,485.29,11445.0,482.383,484.1846,481.5867,483.0399,11445.0
2024-12-18 12:00:00,485.27,486.85,484.1,484.61,8982.0,483.02,484.5927,481.8554,482.3631,8982.0
2024-12-18 12:30:00,484.45,485.95,484.45,485.75,6837.0,482.2038,483.6969,482.2038,483.4978,6837.0
2024-12-18 13:00:00,485.73,486.92,484.88,486.88,18232.0,483.4779,484.6624,482.6318,484.6226,18232.0
2024-12-18 13:30:00,487.09,488.67,486.85,486.99,4761.0,484.8316,486.4043,484.5927,484.7321,4761.0
2024-12-18 14:00:00,486.85,487.77,484.0,484.74,34657.0,484.5927,485.5084,481.7559,482.4925,34657.0
2024-12-18 14:30:00,484.5,485.39,480.61,481.29,25390.0,482.2536,483.1395,478.3816,479.0585,25390.0
2024-12-18 15:00:00,481.87,483.6,479.46,480.26,25118.0,479.6358,481.3578,477.237,478.0333,25118.0
2024-12-18 15:30:00,480.24,480.77,471.82,472.36,59294.0,478.0133,478.5409,469.6324,470.1699,59294.0
2024-12-19 09:30:00,459.15,477.0,459.15,471.6,26814.0,457.0211,474.7884,457.0211,469.4134,26814.0
2024-12-19 10:00:00,473.33,473.7,469.16,471.67,25023.0,471.1354,471.5037,466.9847,469.4831,25023.0
2024-12-19 10:30:00,472.06,474.82,468.82,470.95,20721.0,469.8713,472.6185,466.6463,468.7664,20721.0
2024-12-19 11:00:00,470.86,482.01,467.37,482.0,16162.0,468.6768,479.7751,465.203,479.7652,16162.0
2024-12-19 11:30:00,482.85,491.62,482.0,491.62,20559.0,480.6112,489.3406,479.7652,489.3406,20559.0
2024-12-19 12:00:00,487.79,490.33,485.21,489.21,5019.0,485.5283,488.0566,482.9603,486.9418,5019.0
2024-12-19 12:30:00,489.09,496.9,488.7,490.11,18954.0,486.8223,494.5961,486.4341,487.8376,18954.0
2024-12-19 13:00:00,489.39,492.53,489.09,492.53,9974.0,487.1209,490.2464,486.8223,490.2464,9974.0
2024-12-19 13:30:00,491.69,493.41,491.0,493.41,5733.0,489.4103,491.1223,488.7235,491.1223,5733.0
2024-12-19 14:00:00,492.6,494.34,492.29,493.7,3385.0,490.316,492.048,490.0075,491.4109,3385.0
2024-12-19 14:30:00,494.08,494.75,490.15,490.59,10357.0,491.7892,492.4561,487.8774,488.3154,10357.0
2024-12-19 15:00:00,490.67,492.37,489.69,491.08,6875.0,488.395,490.0871,487.4195,488.8031,6875.0
2024-12-19 15:30:00,490.09,491.07,486.91,489.8,39936.0,487.8177,488.7931,484.6524,487.529,39936.0
2024-12-20 09:30:00,484.59,485.54,475.63,477.9,44033.0,482.3432,483.2888,473.4247,475.6842,44033.0
2024-12-20 10:00:00,477.36,478.54,472.38,475.2,19274.0,475.1467,476.3212,470.1898,472.9967,19274.0
2024-12-20 10:30:00,475.15,477.15,470.33,472.06,19185.0,472.9469,474.9377,468.1493,469.8713,19185.0
2024-12-20 11:00:00,470.99,476.57,470.99,476.13,9851.0,468.8062,474.3604,468.8062,473.9224,9851.0
2024-12-20 11:30:00,475.5,478.48,475.1,477.06,13851.0,473.2953,476.2615,472.8972,474.8481,13851.0
2024-12-20 12:00:00,477.16,481.02,477.14,481.02,11246.0,474.9476,478.7897,474.9277,478.7897,11246.0
2024-12-20 12:30:00,481.03,483.35,479.21,481.75,11888.0,478.7997,481.1089,476.9881,479.5163,11888.0
2024-12-20 13:00:00,481.31,482.21,478.5,480.51,12031.0,479.0784,479.9742,476.2814,478.2821,12031.0
2024-12-20 13:30:00,480.79,483.22,480.13,481.41,10447.0,478.5608,480.9795,477.9039,479.1779,10447.0
2024-12-20 14:00:00,482.04,485.51,481.53,483.84,19576.0,479.805,483.2589,479.2974,481.5967,19576.0
2024-12-20 14:30:00,483.72,485.24,482.47,482.76,9860.0,481.4772,482.9902,480.233,480.5217,9860.0
2024-12-20 15:00:00,483.44,485.68,482.39,485.32,14361.0,481.1985,483.4281,480.1534,483.0698,14361.0
2024-12-20 15:30:00,485.57,485.58,481.96,483.55,78621.0,483.3186,483.3286,479.7254,481.308,78621.0
2024-12-23 09:30:00,480.02,485.42,480.02,485.42,6439.0,477.7944,483.1693,477.7944,483.1693,6439.0
2024-12-23 10:00:00,485.66,489.36,485.18,487.81,4128.0,483.4082,487.0911,482.9304,485.5482,4128.0
2024-12-23 10:30:00,488.14,488.69,487.04,487.04,4769.0,485.8767,486.4242,484.7818,484.7818,4769.0
2024-12-23 11:00:00,488.05,488.05,486.27,486.7,3132.0,485.7871,485.7871,484.0154,484.4434,3132.0
2024-12-23 11:30:00,486.24,488.97,485.09,488.16,17812.0,483.9855,486.7029,482.8409,485.8966,17812.0
2024-12-23 12:00:00,486.95,487.8,485.95,486.89,3116.0,484.6922,485.5383,483.6969,484.6325,3116.0
2024-12-23 12:30:00,486.77,487.21,485.84,486.38,4153.0,484.5131,484.951,483.5874,484.1249,4153.0
2024-12-23 13:00:00,485.95,488.68,485.95,488.68,2238.0,483.6969,486.4142,483.6969,486.4142,2238.0
2024-12-23 13:30:00,488.17,489.08,488.17,489.08,2143.0,485.9066,486.8124,485.9066,486.8124,2143.0
2024-12-23 14:00:00,489.09,489.53,487.99,488.37,3364.0,486.8223,487.2603,485.7274,486.1057,3364.0
2024-12-23 14:30:00,487.98,488.45,487.15,487.2,3196.0,485.7175,486.1853,484.8913,484.9411,3196.0
2024-12-23 15:00:00,487.36,487.87,486.2,487.64,5883.0,485.1003,485.608,483.9457,485.379,5883.0
2024-12-23 15:30:00,487.57,489.83,487.19,489.06,19944.0,485.3094,487.5589,484.9311,486.7925,19944.0
2024-12-24 09:30:00,489.89,490.86,488.63,490.86,2128.0,487.6186,488.5841,486.3644,488.5841,2128.0
2024-12-24 10:00:00,490.84,491.12,489.06,490.4,1523.0,488.5642,488.8429,486.7925,488.1262,1523.0
2024-12-24 10:30:00,490.08,491.8,490.07,490.7,3208.0,487.8077,489.5197,487.7978,488.4248,3208.0
2024-12-24 11:00:00,490.83,491.18,488.18,490.05,3232.0,488.5542,488.9026,485.9165,487.7779,3232.0
2024-12-24 11:30:00,490.13,490.4,487.76,488.11,4580.0,487.8575,488.1262,485.4985,485.8469,4580.0
2024-12-24 12:00:00,487.7,490.06,487.7,489.5,3714.0,485.4388,487.7878,485.4388,487.2304,3714.0
2024-12-24 12:30:00,489.5,492.0,488.42,492.0,9141.0,487.2304,489.7188,486.1554,489.7188,9141.0
2024-12-26 09:30:00,487.77,491.55,487.77,491.55,2094.0,485.5084,489.2709,485.5084,489.2709,2094.0
2024-12-26 10:00:00,491.76,491.76,488.16,489.27,2222.0,489.4799,489.4799,485.8966,487.0015,2222.0
2024-12-26 10:30:00,488.6,488.86,487.42,488.64,1764.0,486.3346,486.5934,485.1601,486.3744,1764.0
2024-12-26 11:00:00,488.99,489.42,488.7,489.03,2158.0,486.7228,487.1508,486.4341,486.7626,2158.0
2024-12-26 11:30:00,489.45,490.32,488.84,490.03,3447.0,487.1806,488.0466,486.5735,487.758,3447.0
2024-12-26 12:00:00,489.81,489.81,489.3,489.3,580.0,487.539,487.539,487.0313,487.0313,580.0
2024-12-26 12:30:00,488.58,489.18,488.25,489.18,1577.0,486.3147,486.9119,485.9862,486.9119,1577.0
2024-12-26 13:00:00,488.7,490.11,488.7,489.71,1833.0,486.4341,487.8376,486.4341,487.4394,1833.0
2024-12-26 13:30:00,489.58,490.0,489.34,490.0,887.0,487.31,487.7281,487.0712,487.7281,887.0
2024-12-26 14:00:00,490.26,490.74,489.76,490.53,885.0,487.9869,488.4647,487.4892,488.2556,885.0
2024-12-26 14:30:00,490.53,490.53,490.53,490.53,0.0,488.2556,488.2556,488.2556,488.2556,0.0
2024-12-26 15:00:00,490.65,491.1,489.92,491.09,3464.0,488.3751,488.823,487.6485,488.813,3464.0
2024-12-26 15:30:00,490.79,492.96,490.61,491.91,11847.0,488.5144,490.6744,488.3353,489.6292,11847.0
2024-12-27 09:30:00,490.16,493.0,490.16,492.29,1516.0,487.8874,490.7142,487.8874,490.0075,1516.0
2024-12-27 10:00:00,490.67,491.1,488.61,488.61,980.0,488.395,488.823,486.3445,486.3445,980.0
2024-12-27 10:30:00,488.21,491.06,488.21,488.42,1795.0,485.9464,488.7832,485.9464,486.1554,1795.0
2024-12-27 11:00:00,488.59,489.6,488.4,489.6,2033.0,486.3246,487.3299,486.1355,487.3299,2033.0
2024-12-27 11:30:00,489.07,489.93,486.21,486.41,2703.0,486.8024,487.6584,483.9557,484.1547,2703.0
2024-12-27 12:00:00,486.47,487.3,486.47,487.3,596.0,484.2145,485.0406,484.2145,485.0406,596.0
2024-12-27 12:30:00,486.5,486.5,484.4,484.66,1082.0,484.2443,484.2443,482.1541,482.4129,1082.0
2024-12-27 13:00:00,485.16,485.16,483.89,484.78,2407.0,482.9105,482.9105,481.6464,482.5323,2407.0
2024-12-27 13:30:00,484.9,485.41,484.58,485.23,1124.0,482.6517,483.1594,482.3332,482.9802,1124.0
2024-12-27 14:00:00,485.11,486.0,484.71,486.0,2424.0,482.8608,483.7466,482.4626,483.7466,2424.0
2024-12-27 14:30:00,485.63,486.43,485.11,485.52,2806.0,483.3784,484.1746,482.8608,483.2689,2806.0
2024-12-27 15:00:00,486.14,486.14,484.06,484.35,3778.0,483.886,483.886,481.8156,482.1043,3778.0
2024-12-27 15:30:00,484.47,486.76,482.85,486.55,12291.0,482.2237,484.5031,480.6112,484.2941,12291.0
2024-12-30 09:30:00,480.44,482.75,477.08,478.37,2946.0,478.2124,480.5117,474.868,476.152,2946.0
2024-12-30 10:00:00,478.38,479.38,477.49,477.49,4611.0,476.162,477.1573,475.2761,475.2761,4611.0
2024-12-30 10:30:00,478.0,481.1,477.37,481.08,3762.0,475.7837,478.8694,475.1567,478.8495,3762.0
2024-12-30 11:00:00,481.07,482.73,480.79,482.5,1361.0,478.8395,480.4918,478.5608,480.2629,1361.0
2024-12-30 11:30:00,482.9,483.72,482.64,483.71,4472.0,480.661,481.4772,480.4022,481.4673,4472.0
2024-12-30 12:00:00,483.21,484.37,483.2,483.81,6095.0,480.9696,482.1242,480.9596,481.5668,6095.0
2024-12-30 12:30:00,483.22,483.39,482.21,483.3,2384.0,480.9795,481.1487,479.9742,481.0592,2384.0
2024-12-30 13:00:00,482.71,485.33,482.67,483.99,3652.0,480.4719,483.0797,480.4321,481.746,3652.0
2024-12-30 13:30:00,484.05,485.57,484.05,485.13,1597.0,481.8057,483.3186,481.8057,482.8807,1597.0
2024-12-30 14:00:00,485.12,485.81,484.38,484.75,3115.0,482.8707,483.5575,482.1342,482.5024,3115.0
2024-12-30 14:30:00,485.06,486.26,485.0,486.25,1185.0,482.811,484.0054,482.7513,483.9955,1185.0
2024-12-30 15:00:00,485.97,485.97,484.69,484.69,3585.0,483.7168,483.7168,482.4427,482.4427,3585.0
2024-12-30 15:30:00,484.73,485.26,482.72,482.74,13989.0,482.4825,483.0101,480.4818,480.5018,13989.0
2024-12-31 09:30:00,482.68,487.4,482.68,484.71,2843.0,480.442,485.1401,480.442,482.4626,2843.0
2024-12-31 10:00:00,485.33,485.44,484.21,484.35,2219.0,483.0797,483.1892,481.9649,482.1043,2219.0
2024-12-31 10:30:00,483.7,483.8,483.25,483.75,1740.0,481.4573,481.5568,481.0094,481.5071,1740.0
2024-12-31 11:00:00,484.05,484.05,482.23,483.28,2493.0,481.8057,481.8057,479.9941,481.0393,2493.0
2024-12-31 11:30:00,483.45,483.45,481.85,481.85,1248.0,481.2085,481.2085,479.6159,479.6159,1248.0
2024-12-31 12:00:00,481.79,482.8,481.78,482.55,1825.0,479.5562,480.5615,479.5462,480.3126,1825.0
2024-12-31 12:30:00,482.37,482.4,481.46,482.25,2141.0,480.1335,480.1633,479.2277,480.014,2141.0
2024-12-31 13:00:00,482.48,483.09,481.34,481.34,3121.0,480.243,480.8501,479.1082,479.1082,3121.0
2024-12-31 13:30:00,481.15,482.09,480.88,480.89,1602.0,478.9191,479.8548,478.6504,478.6603,1602.0
2024-12-31 14:00:00,481.02,481.76,480.16,481.12,2815.0,478.7897,479.5263,477.9337,478.8893,2815.0
2024-12-31 14:30:00,481.2,481.2,479.21,480.64,3961.0,478.9689,478.9689,476.9881,478.4115,3961.0
2024-12-31 15:00:00,480.13,480.65,479.93,480.65,2600.0,477.9039,478.4214,477.7048,478.4214,2600.0
2024-12-31 15:30:00,481.09,481.76,479.87,480.31,16827.0,478.8594,479.5263,477.6451,478.083,16827.0
2025-01-02 09:30:00,484.33,484.33,480.5,482.85,9396.0,482.0844,482.0844,478.2721,480.6112,9396.0
2025-01-02 10:00:00,482.58,482.99,481.51,482.33,2045.0,480.3425,480.7506,479.2775,480.0937,2045.0
2025-01-02 10:30:00,481.68,482.7,481.07,481.42,3709.0,479.4467,480.4619,478.8395,479.1879,3709.0
2025-01-02 11:00:00,482.08,482.08,479.38,480.1,1343.0,479.8448,479.8448,477.1573,477.874,1343.0
2025-01-02 11:30:00,481.45,482.11,480.55,480.55,1005.0,479.2177,479.8747,478.3219,478.3219,1005.0
2025-01-02 12:00:00,479.86,480.35,478.04,478.04,2359.0,477.6351,478.1228,475.8235,475.8235,2359.0
2025-01-02 12:30:00,478.1,478.15,476.16,478.0,1439.0,475.8833,475.933,473.9523,475.7837,1439.0
2025-01-02 13:00:00,477.45,477.45,475.83,476.74,2221.0,475.2363,475.2363,473.6238,474.5296,2221.0
2025-01-02 13:30:00,476.46,476.76,475.7,476.11,2022.0,474.2509,474.5495,473.4944,473.9025,2022.0
2025-01-02 14:00:00,476.49,476.78,475.31,476.54,2525.0,474.2807,474.5694,473.1062,474.3305,2525.0
2025-01-02 14:30:00,476.27,476.73,475.89,476.08,3716.0,474.0618,474.5196,473.6835,473.8726,3716.0
2025-01-02 15:00:00,476.06,478.13,476.05,477.58,4513.0,473.8527,475.9131,473.8428,475.3657,4513.0
2025-01-02 15:30:00,477.49,478.08,476.38,476.72,23419.0,475.2761,475.8634,474.1712,474.5097,23419.0
2025-01-03 09:30:00,477.13,477.33,474.45,474.45,3073.0,474.9178,475.1168,472.2502,472.2502,3073.0
2025-01-03 10:00:00,475.71,477.24,475.71,477.2,1480.0,473.5044,475.0273,473.5044,474.9874,1480.0
2025-01-03 10:30:00,476.99,478.0,476.44,477.22,2092.0,474.7784,475.7837,474.231,475.0073,2092.0
2025-01-03 11:00:00,476.97,476.97,476.65,476.96,401.0,474.7585,474.7585,474.44,474.7486,401.0
2025-01-03 11:30:00,476.77,477.62,476.76,477.26,1210.0,474.5594,475.4055,474.5495,475.0472,1210.0
2025-01-03 12:00:00,476.81,477.41,476.7,476.84,610.0,474.5993,475.1965,474.4898,474.6291,610.0
2025-01-03 12:30:00,476.65,476.76,476.27,476.7,1411.0,474.44,474.5495,474.0618,474.4898,1411.0
2025-01-03 13:00:00,476.63,477.4,476.6,477.15,2657.0,474.4201,475.1865,474.3902,474.9377,2657.0
2025-01-03 13:30:00,477.63,478.09,477.45,477.78,2573.0,475.4154,475.8733,475.2363,475.5648,2573.0
2025-01-03 14:00:00,477.75,478.48,477.25,478.14,3238.0,475.5349,476.2615,475.0372,475.9231,3238.0
2025-01-03 14:30:00,478.6,478.6,477.76,477.97,3423.0,476.381,476.381,475.5448,475.7539,3423.0
2025-01-03 15:00:00,476.89,477.19,476.44,476.45,1921.0,474.6789,474.9775,474.231,474.2409,1921.0
2025-01-03 15:30:00,476.45,476.59,473.56,475.04,11440.0,474.2409,474.3803,471.3643,472.8375,11440.0
2025-01-06 09:30:00,473.68,474.22,471.53,473.82,4819.0,471.4838,472.0213,469.3437,471.6231,4819.0
2025-01-06 10:00:00,473.43,474.91,471.69,472.31,4333.0,471.2349,472.7081,469.503,470.1201,4333.0
2025-01-06 10:30:00,471.79,473.46,471.69,473.01,2761.0,469.6025,471.2648,469.503,470.8169,2761.0
2025-01-06 11:00:00,473.25,473.75,472.7,472.7,7654.0,471.0558,471.5534,470.5083,470.5083,7654.0
2025-01-06 11:30:00,473.09,473.81,472.71,473.52,5881.0,470.8965,471.6132,470.5183,471.3245,5881.0
2025-01-06 12:00:00,473.51,473.51,471.34,472.0,6498.0,471.3146,471.3146,469.1546,469.8116,6498.0
2025-01-06 12:30:00,471.92,472.2,471.16,471.18,3338.0,469.7319,470.0106,468.9754,468.9954,3338.0
2025-01-06 13:00:00,470.79,471.09,470.22,470.7,3527.0,468.6072,468.9058,468.0398,468.5176,3527.0
2025-01-06 13:30:00,470.16,470.34,468.91,469.7,3790.0,467.9801,468.1592,466.7359,467.5222,3790.0
2025-01-06 14:00:00,469.35,469.79,468.76,469.25,3734.0,467.1738,467.6118,466.5866,467.0743,3734.0
2025-01-06 14:30:00,468.87,469.7,468.26,468.71,7262.0,466.6961,467.5222,466.0889,466.5368,7262.0
2025-01-06 15:00:00,468.26,468.52,467.54,468.52,7249.0,466.0889,466.3477,465.3722,466.3477,7249.0
2025-01-06 15:30:00,468.33,468.33,465.18,466.37,41962.0,466.1586,466.1586,463.0232,464.2077,41962.0
2025-01-07 09:30:00,466.85,470.0,466.26,467.01,6272.0,464.6854,467.8208,464.0982,464.8447,6272.0
2025-01-07 10:00:00,466.16,468.47,464.45,468.47,6387.0,463.9986,466.2979,462.2966,466.2979,6387.0
2025-01-07 10:30:00,469.25,470.25,467.63,469.13,6514.0,467.0743,468.0697,465.4618,466.9549,6514.0
2025-01-07 11:00:00,469.29,469.37,466.32,466.91,4378.0,467.1141,467.1937,464.1579,464.7452,4378.0
2025-01-07 11:30:00,466.31,466.31,464.44,465.24,1713.0,464.1479,464.1479,462.2866,463.0829,1713.0
2025-01-07 12:00:00,466.65,466.65,464.77,465.4,1955.0,464.4864,464.4864,462.6151,463.2422,1955.0
2025-01-07 12:30:00,465.26,465.55,463.39,464.43,3404.0,463.1028,463.3915,461.2415,462.2767,3404.0
2025-01-07 13:00:00,464.26,465.44,464.26,465.3,1664.0,462.1074,463.282,462.1074,463.1426,1664.0
2025-01-07 13:30:00,464.55,464.95,463.64,464.13,2567.0,462.3961,462.7942,461.4903,461.978,2567.0
2025-01-07 14:00:00,463.31,463.75,462.54,463.03,3564.0,461.1618,461.5998,460.3954,460.8831,3564.0
2025-01-07 14:30:00,462.48,462.92,462.01,462.11,4334.0,460.3357,460.7737,459.8679,459.9674,4334.0
2025-01-07 15:00:00,462.14,462.26,459.36,459.77,8734.0,459.9973,460.1167,457.2302,457.6383,8734.0
2025-01-07 15:30:00,459.77,461.07,458.52,460.49,32067.0,457.6383,458.9322,456.3941,458.3549,32067.0
2025-01-08 09:30:00,457.56,460.08,457.56,458.84,3681.0,455.4385,457.9468,455.4385,456.7126,3681.0
2025-01-08 10:00:00,458.06,459.99,457.22,457.51,8567.0,455.9362,457.8572,455.1001,455.3887,8567.0
2025-01-08 10:30:00,458.29,459.83,457.78,458.8,3840.0,456.1651,457.698,455.6575,456.6728,3840.0
2025-01-08 11:00:00,459.29,460.13,459.28,459.9,5979.0,457.1605,457.9966,457.1505,457.7677,5979.0
2025-01-08 11:30:00,460.18,461.07,460.13,460.72,3791.0,458.0464,458.9322,457.9966,458.5839,3791.0
2025-01-08 12:00:00,460.36,460.67,459.56,459.93,7520.0,458.2255,458.5341,457.4292,457.7975,7520.0
2025-01-08 12:30:00,459.92,460.39,459.67,460.17,3546.0,457.7876,458.2554,457.5387,458.0364,3546.0
2025-01-08 13:00:00,460.17,460.74,459.72,460.2,7316.0,458.0364,458.6038,457.5885,458.0663,7316.0
2025-01-08 13:30:00,460.19,460.59,459.67,459.67,10053.0,458.0563,458.4545,457.5387,457.5387,10053.0
2025-01-08 14:00:00,459.78,460.12,459.04,459.87,13089.0,457.6482,457.9866,456.9116,457.7378,13089.0
2025-01-08 14:30:00,459.0,459.0,457.09,458.46,9755.0,456.8718,456.8718,454.9707,456.3343,9755.0
2025-01-08 15:00:00,458.27,458.27,457.36,458.12,6250.0,456.1452,456.1452,455.2394,455.9959,6250.0
2025-01-08 15:30:00,458.19,459.86,457.7,458.24,77260.0,456.0656,457.7278,455.5779,456.1154,77260.0
2025-01-10 09:30:00,450.49,453.95,450.0,450.72,6057.0,448.4013,451.8452,447.9136,448.6302,6057.0
2025-01-10 10:00:00,449.19,450.94,447.98,448.38,6108.0,447.1073,448.8492,445.9029,446.3011,6108.0
2025-01-10 10:30:00,448.53,449.42,447.97,449.42,2648.0,446.4504,447.3362,445.893,447.3362,2648.0
2025-01-10 11:00:00,449.4,449.4,446.99,448.84,6325.0,447.3163,447.3163,444.9175,446.7589,6325.0
2025-01-10 11:30:00,448.19,449.65,448.15,449.13,3224.0,446.1119,447.5652,446.0721,447.0476,3224.0
2025-01-10 12:00:00,448.93,448.93,447.59,447.66,5183.0,446.8485,446.8485,445.5147,445.5844,5183.0
2025-01-10 12:30:00,448.56,449.28,447.94,448.47,2973.0,446.4802,447.1969,445.8631,446.3906,2973.0
2025-01-10 13:00:00,448.87,452.22,448.86,451.87,4317.0,446.7888,450.1233,446.7788,449.7749,4317.0
2025-01-10 13:30:00,451.75,452.94,451.3,452.94,2158.0,449.6554,450.8399,449.2075,450.8399,2158.0
2025-01-10 14:00:00,452.35,455.31,452.0,455.31,35903.0,450.2527,453.1989,449.9043,453.1989,35903.0
2025-01-10 14:30:00,455.99,455.99,453.01,453.54,6535.0,453.8758,453.8758,450.9096,451.4371,6535.0
2025-01-10 15:00:00,453.64,453.76,451.67,451.67,5042.0,451.5367,451.6561,449.5758,449.5758,5042.0
2025-01-10 15:30:00,451.57,453.93,451.23,453.01,32882.0,449.4763,451.8253,449.1379,450.9096,32882.0
2025-01-13 09:30:00,449.72,453.74,449.72,452.51,2805.0,447.6349,451.6362,447.6349,450.4119,2805.0
2025-01-13 10:00:00,452.91,453.92,452.29,452.93,3951.0,450.8101,451.8154,450.1929,450.83,3951.0
2025-01-13 10:30:00,454.47,455.56,453.76,455.41,3108.0,452.3628,453.4478,451.6561,453.2985,3108.0
2025-01-13 11:00:00,455.74,455.74,453.37,455.14,4755.0,453.6269,453.6269,451.2679,453.0297,4755.0
2025-01-13 11:30:00,454.67,455.01,454.0,454.23,3147.0,452.5619,452.9003,451.895,452.1239,3147.0
2025-01-13 12:00:00,454.23,455.58,453.93,455.58,1987.0,452.1239,453.4677,451.8253,453.4677,1987.0
2025-01-13 12:30:00,455.09,455.72,454.06,455.22,3360.0,452.98,453.607,451.9547,453.1094,3360.0
2025-01-13 13:00:00,454.97,456.04,454.89,455.94,2529.0,452.8605,453.9256,452.7809,453.826,2529.0
2025-01-13 13:30:00,456.21,456.51,455.45,456.07,2719.0,454.0948,454.3934,453.3383,453.9554,2719.0
2025-01-13 14:00:00,455.44,455.87,454.86,455.12,4179.0,453.3283,453.7563,452.751,453.0098,4179.0
2025-01-13 14:30:00,454.81,454.96,453.34,454.41,3091.0,452.7013,452.8506,451.2381,452.3031,3091.0
2025-01-13 15:00:00,454.05,454.5,453.32,453.32,3524.0,451.9448,452.3927,451.2182,451.2182,3524.0
2025-01-13 15:30:00,453.8,455.04,451.8,454.29,27865.0,451.6959,452.9302,449.7052,452.1837,27865.0
2025-01-14 09:30:00,457.31,457.31,454.44,454.75,2397.0,455.1897,455.1897,452.333,452.6415,2397.0
2025-01-14 10:00:00,457.03,457.03,454.56,454.56,2727.0,454.911,454.911,452.4524,452.4524,2727.0
2025-01-14 10:30:00,456.1,457.14,454.77,455.46,3535.0,453.9853,455.0205,452.6614,453.3482,3535.0
2025-01-14 11:00:00,454.66,454.66,452.51,453.84,6298.0,452.5519,452.5519,450.4119,451.7358,6298.0
2025-01-14 11:30:00,454.33,454.33,451.73,451.73,1712.0,452.2235,452.2235,449.6355,449.6355,1712.0
2025-01-14 12:00:00,452.41,452.96,451.52,451.9,3073.0,450.3124,450.8598,449.4265,449.8047,3073.0
2025-01-14 12:30:00,451.98,451.98,451.15,451.75,29169.0,449.8844,449.8844,449.0582,449.6554,29169.0
2025-01-14 13:00:00,452.35,453.47,452.34,453.24,1196.0,450.2527,451.3675,450.2427,451.1385,1196.0
2025-01-14 13:30:00,453.69,453.69,452.83,453.21,2088.0,451.5864,451.5864,450.7304,451.1087,2088.0
2025-01-14 14:00:00,452.97,453.18,451.59,451.59,4060.0,450.8698,451.0788,449.4962,449.4962,4060.0
2025-01-14 14:30:00,452.05,453.07,451.04,451.32,13500.0,449.9541,450.9693,448.9487,449.2274,13500.0
2025-01-14 15:00:00,450.89,452.5,450.85,452.5,6387.0,448.7994,450.402,448.7596,450.402,6387.0
2025-01-14 15:30:00,452.61,454.82,452.47,454.44,18408.0,450.5115,452.7112,450.3721,452.333,18408.0
2025-01-15 09:30:00,461.0,462.06,457.52,461.2,7650.0,458.8626,459.9176,455.3987,459.0616,7650.0
2025-01-15 10:00:00,461.47,461.51,456.51,456.51,54645.0,459.3304,459.3702,454.3934,454.3934,54645.0
2025-01-15 10:30:00,457.56,458.49,455.86,456.48,34261.0,455.4385,456.3642,453.7464,454.3635,34261.0
2025-01-15 11:00:00,456.38,456.73,453.49,455.22,6536.0,454.264,454.6124,451.3874,453.1094,6536.0
2025-01-15 11:30:00,454.18,454.31,452.83,453.23,4243.0,452.0742,452.2036,450.7304,451.1286,4243.0
2025-01-15 12:00:00,453.43,453.65,452.56,452.8,4987.0,451.3277,451.5466,450.4617,450.7006,4987.0
2025-01-15 12:30:00,452.74,453.58,449.78,451.12,12633.0,450.6409,451.477,447.6946,449.0284,12633.0
2025-01-15 13:00:00,451.42,451.66,450.53,450.71,6826.0,449.327,449.5659,448.4411,448.6203,6826.0
2025-01-15 13:30:00,451.2,452.39,450.61,450.99,8524.0,449.108,450.2925,448.5207,448.899,8524.0
2025-01-15 14:00:00,451.44,452.06,449.51,449.97,7659.0,449.3469,449.964,447.4258,447.8837,7659.0
2025-01-15 14:30:00,449.97,451.94,449.57,451.03,51714.0,447.8837,449.8446,447.4855,448.9388,51714.0
2025-01-15 15:00:00,451.24,454.26,451.24,454.26,8059.0,449.1478,452.1538,449.1478,452.1538,8059.0
2025-01-15 15:30:00,454.09,455.57,453.64,454.19,22231.0,451.9846,453.4577,451.5367,452.0841,22231.0
2025-01-16 09:30:00,455.4,455.4,450.92,450.92,9368.0,453.2885,453.2885,448.8293,448.8293,9368.0
2025-01-16 10:00:00,450.53,452.16,449.94,452.08,8314.0,448.4411,450.0635,447.8538,449.9839,8314.0
2025-01-16 10:30:00,452.91,454.74,452.24,454.64,1138.0,450.8101,452.6316,450.1432,452.532,1138.0
2025-01-16 11:00:00,454.31,454.52,452.88,454.26,2721.0,452.2036,452.4126,450.7802,452.1538,2721.0
2025-01-16 11:30:00,454.48,454.77,453.4,454.77,3990.0,452.3728,452.6614,451.2978,452.6614,3990.0
2025-01-16 12:00:00,454.32,456.22,454.32,456.05,1950.0,452.2135,454.1047,452.2135,453.9355,1950.0
2025-01-16 12:30:00,456.23,456.37,455.74,455.74,2196.0,454.1147,454.254,453.6269,453.6269,2196.0
2025-01-16 13:00:00,455.67,456.67,455.67,456.67,13462.0,453.5573,454.5526,453.5573,454.5526,13462.0
2025-01-16 13:30:00,456.57,457.51,456.48,456.93,5918.0,454.4531,455.3887,454.3635,454.8114,5918.0
2025-01-16 14:00:00,456.7,457.91,456.44,457.76,1988.0,454.5825,455.7869,454.3237,455.6376,1988.0
2025-01-16 14:30:00,458.16,458.67,457.73,458.5,3011.0,456.0357,456.5434,455.6077,456.3741,3011.0
2025-01-16 15:00:00,458.51,459.8,458.19,459.79,3310.0,456.3841,457.6681,456.0656,457.6582,3310.0
2025-01-16 15:30:00,459.79,460.91,459.19,459.98,26915.0,457.6582,458.773,457.0609,457.8473,26915.0
2025-01-17 09:30:00,458.75,464.42,458.75,463.49,99708.0,456.623,462.2667,456.623,461.341,99708.0
2025-01-17 10:00:00,463.16,464.47,462.99,462.99,4271.0,461.0125,462.3165,460.8433,460.8433,4271.0
2025-01-17 10:30:00,463.75,464.81,463.05,463.85,6159.0,461.5998,462.6549,460.903,461.6993,6159.0
2025-01-17 11:00:00,463.16,464.08,462.61,463.05,6981.0,461.0125,461.9283,460.4651,460.903,6981.0
2025-01-17 11:30:00,463.27,463.27,461.0,462.12,5289.0,461.122,461.122,458.8626,459.9774,5289.0
2025-01-17 12:00:00,461.63,463.3,461.09,461.95,13521.0,459.4896,461.1519,458.9521,459.8081,13521.0
2025-01-17 12:30:00,462.55,463.07,462.45,462.49,2448.0,460.4054,460.923,460.3058,460.3456,2448.0
2025-01-17 13:00:00,462.99,462.99,461.4,461.91,4260.0,460.8433,460.8433,459.2607,459.7683,4260.0
2025-01-17 13:30:00,461.83,461.83,460.84,461.2,5367.0,459.6887,459.6887,458.7033,459.0616,5367.0
2025-01-17 14:00:00,461.3,462.54,460.95,461.79,4534.0,459.1612,460.3954,458.8128,459.6489,4534.0
2025-01-17 14:30:00,461.66,461.69,461.01,461.69,6794.0,459.5195,459.5494,458.8725,459.5494,6794.0
2025-01-17 15:00:00,461.32,462.41,460.9,462.08,18359.0,459.1811,460.266,458.763,459.9375,18359.0
2025-01-17 15:30:00,462.12,463.47,460.86,463.05,33143.0,459.9774,461.3211,458.7232,460.903,33143.0
2025-01-21 09:30:00,465.0,467.94,464.65,464.65,7677.0,462.844,465.7704,462.4956,462.4956,7677.0
2025-01-21 10:00:00,465.86,465.93,463.92,464.26,5360.0,463.7,463.7697,461.769,462.1074,5360.0
2025-01-21 10:30:00,464.24,465.9,464.24,465.55,12237.0,462.0875,463.7398,462.0875,463.3915,12237.0
2025-01-21 11:00:00,465.55,468.17,465.0,468.17,6293.0,463.3915,465.9993,462.844,465.9993,6293.0
2025-01-21 11:30:00,467.89,468.36,466.73,468.36,7339.0,465.7206,466.1884,464.566,466.1884,7339.0
2025-01-21 12:00:00,468.51,468.8,466.23,466.48,6782.0,466.3377,466.6264,464.0683,464.3171,6782.0
2025-01-21 12:30:00,466.41,466.41,465.73,465.73,1700.0,464.2475,464.2475,463.5706,463.5706,1700.0
2025-01-21 13:00:00,465.68,466.36,465.18,466.03,3747.0,463.5209,464.1977,463.0232,463.8692,3747.0
2025-01-21 13:30:00,466.38,466.95,466.22,466.31,3388.0,464.2176,464.785,464.0584,464.1479,3388.0
2025-01-21 14:00:00,466.08,466.36,465.8,466.0,4555.0,463.919,464.1977,463.6403,463.8394,4555.0
2025-01-21 14:30:00,465.58,465.58,464.79,465.11,2929.0,463.4213,463.4213,462.635,462.9535,2929.0
2025-01-21 15:00:00,464.81,465.86,464.81,465.35,5900.0,462.6549,463.7,462.6549,463.1924,5900.0
2025-01-21 15:30:00,465.35,466.49,464.7,466.49,19893.0,463.1924,464.3271,462.5454,464.3271,19893.0
2025-01-22 09:30:00,465.0,465.84,463.23,464.81,12048.0,462.844,463.6801,461.0822,462.6549,12048.0
2025-01-22 10:00:00,464.11,464.9,462.89,463.68,10601.0,461.9581,462.7445,460.7438,461.5301,10601.0
2025-01-22 10:30:00,463.68,464.72,462.89,463.96,10107.0,461.5301,462.5653,460.7438,461.8088,10107.0
2025-01-22 11:00:00,463.72,464.55,463.64,464.05,5161.0,461.5699,462.3961,461.4903,461.8984,5161.0
2025-01-22 11:30:00,463.85,464.16,463.3,463.62,2799.0,461.6993,462.0079,461.1519,461.4704,2799.0
2025-01-22 12:00:00,463.39,463.63,463.11,463.38,5897.0,461.2415,461.4804,460.9628,461.2315,5897.0
2025-01-22 12:30:00,463.37,463.51,462.36,462.97,9584.0,461.2216,461.3609,460.2162,460.8234,9584.0
2025-01-22 13:00:00,462.73,463.62,462.73,463.41,7714.0,460.5845,461.4704,460.5845,461.2614,7714.0
2025-01-22 13:30:00,463.69,463.69,462.59,462.86,4548.0,461.5401,461.5401,460.4452,460.7139,4548.0
2025-01-22 14:00:00,462.86,463.39,462.69,463.36,3901.0,460.7139,461.2415,460.5447,461.2116,3901.0
2025-01-22 14:30:00,463.36,464.77,463.36,464.68,6003.0,461.2116,462.6151,461.2116,462.5255,6003.0
2025-01-22 15:00:00,464.68,464.68,463.11,463.29,12378.0,462.5255,462.5255,460.9628,461.1419,12378.0
2025-01-22 15:30:00,463.18,464.98,462.75,464.44,37634.0,461.0324,462.8241,460.6044,462.2866,37634.0
2025-01-23 09:30:00,465.07,465.07,464.16,464.31,2761.0,462.9137,462.9137,462.0079,462.1572,2761.0
2025-01-23 10:00:00,464.31,464.32,461.54,461.54,25226.0,462.1572,462.1672,459.4001,459.4001,25226.0
2025-01-23 10:30:00,461.2,463.17,460.94,462.46,2760.0,459.0616,461.0225,458.8028,460.3158,2760.0
2025-01-23 11:00:00,463.17,463.93,462.09,463.64,2386.0,461.0225,461.779,459.9475,461.4903,2386.0
2025-01-23 11:30:00,463.16,463.87,462.89,463.15,3225.0,461.0125,461.7192,460.7438,461.0026,3225.0
2025-01-23 12:00:00,463.87,465.38,463.35,464.88,8677.0,461.7192,463.2222,461.2017,462.7246,8677.0
2025-01-23 12:30:00,464.89,465.29,464.38,465.04,4524.0,462.7345,463.1327,462.2269,462.8838,4524.0
2025-01-23 13:00:00,464.41,464.86,463.74,463.85,3548.0,462.2567,462.7047,461.5898,461.6993,3548.0
2025-01-23 13:30:00,463.62,463.75,462.98,463.63,3245.0,461.4704,461.5998,460.8334,461.4804,3245.0
2025-01-23 14:00:00,463.47,463.65,463.11,463.4,3329.0,461.3211,461.5003,460.9628,461.2514,3329.0
2025-01-23 14:30:00,463.5,463.5,462.72,463.19,7153.0,461.351,461.351,460.5746,461.0424,7153.0
2025-01-23 15:00:00,463.06,463.41,462.9,463.06,2966.0,460.913,461.2614,460.7537,460.913,2966.0
2025-01-23 15:30:00,463.08,464.72,462.7,464.34,44484.0,460.9329,462.5653,460.5547,462.1871,44484.0
2025-01-24 09:30:00,464.36,466.0,463.69,464.09,8620.0,462.207,463.8394,461.5401,461.9382,8620.0
2025-01-24 10:00:00,464.77,464.77,463.7,463.7,800.0,462.6151,462.6151,461.55,461.55,800.0
2025-01-24 10:30:00,464.59,466.54,464.59,466.02,2857.0,462.4359,464.3769,462.4359,463.8593,2857.0
2025-01-24 11:00:00,465.87,466.17,464.09,464.92,10050.0,463.71,464.0086,461.9382,462.7644,10050.0
2025-01-24 11:30:00,464.75,464.92,464.29,464.61,5703.0,462.5952,462.7644,462.1373,462.4558,5703.0
2025-01-24 12:00:00,464.47,465.47,464.07,465.06,10184.0,462.3165,463.3118,461.9183,462.9037,10184.0
2025-01-24 12:30:00,464.6,465.0,464.27,465.0,7876.0,462.4459,462.844,462.1174,462.844,7876.0
2025-01-24 13:00:00,465.15,466.11,465.14,465.85,1755.0,462.9933,463.9489,462.9834,463.6901,1755.0
2025-01-24 13:30:00,466.15,466.73,465.89,465.92,2396.0,463.9887,464.566,463.7299,463.7597,2396.0
2025-01-24 14:00:00,466.12,466.33,465.26,465.32,3521.0,463.9588,464.1678,463.1028,463.1625,3521.0
2025-01-24 14:30:00,465.12,465.3,464.48,464.48,4557.0,462.9635,463.1426,462.3264,462.3264,4557.0
2025-01-24 15:00:00,464.2,465.98,464.19,465.61,7071.0,462.0477,463.8195,462.0378,463.4512,7071.0
2025-01-24 15:30:00,465.81,467.41,465.25,466.99,18690.0,463.6503,465.2428,463.0928,464.8248,18690.0
2025-01-27 09:30:00,467.67,470.31,461.35,467.64,10535.0,465.5016,468.1294,459.2109,465.4718,10535.0
2025-01-27 10:00:00,467.64,470.02,467.37,468.89,8209.0,465.4718,467.8407,465.203,466.716,8209.0
2025-01-27 10:30:00,469.44,470.43,468.12,468.95,10412.0,467.2634,468.2488,465.9495,466.7757,10412.0
2025-01-27 11:00:00,468.88,470.92,467.67,470.52,5114.0,466.706,468.7366,465.5016,468.3384,5114.0
2025-01-27 11:30:00,470.25,471.85,469.89,471.85,4302.0,468.0697,469.6622,467.7113,469.6622,4302.0
2025-01-27 12:00:00,472.1,475.0,472.03,475.0,5560.0,469.9111,472.7976,469.8414,472.7976,5560.0
2025-01-27 12:30:00,474.23,474.66,473.67,473.97,4035.0,472.0312,472.4592,471.4738,471.7724,4035.0
2025-01-27 13:00:00,474.04,474.04,472.62,473.18,5270.0,471.8421,471.8421,470.4287,470.9861,5270.0
2025-01-27 13:30:00,473.56,473.92,472.98,473.9,2960.0,471.3643,471.7226,470.787,471.7027,2960.0
2025-01-27 14:00:00,474.02,475.92,474.02,475.92,4152.0,471.8222,473.7134,471.8222,473.7134,4152.0
2025-01-27 14:30:00,475.5,476.83,475.33,475.68,7128.0,473.2953,474.6192,473.1261,473.4745,7128.0
2025-01-27 15:00:00,476.02,476.22,473.55,474.49,14511.0,473.8129,474.012,471.3544,472.29,14511.0
2025-01-27 15:30:00,474.55,475.73,473.31,475.58,42069.0,472.3497,473.5243,471.1155,473.375,42069.0
2025-01-28 09:30:00,470.0,473.75,465.68,470.3,37382.0,467.8208,471.5534,463.5209,468.1194,37382.0
2025-01-28 10:00:00,471.23,471.67,468.31,469.97,10888.0,469.0451,469.4831,466.1387,467.791,10888.0
2025-01-28 10:30:00,469.97,476.72,469.6,475.48,12344.0,467.791,474.5097,467.4227,473.2754,12344.0
2025-01-28 11:00:00,475.6,477.02,473.04,473.04,6438.0,473.3949,474.8083,470.8467,470.8467,6438.0
2025-01-28 11:30:00,472.81,474.37,472.81,473.28,6579.0,470.6178,472.1706,470.6178,471.0856,6579.0
2025-01-28 12:00:00,472.91,473.17,471.85,471.86,5587.0,470.7173,470.9761,469.6622,469.6722,5587.0
2025-01-28 12:30:00,471.95,472.41,471.08,471.59,4602.0,469.7618,470.2197,468.8958,469.4035,4602.0
2025-01-28 13:00:00,471.36,471.95,470.79,471.13,4926.0,469.1745,469.7618,468.6072,468.9456,4926.0
2025-01-28 13:30:00,471.13,471.58,470.73,470.87,6250.0,468.9456,469.3935,468.5474,468.6868,6250.0
2025-01-28 14:00:00,470.89,471.46,469.77,469.81,11252.0,468.7067,469.2741,467.5919,467.6317,11252.0
2025-01-28 14:30:00,469.85,471.86,469.85,471.86,6472.0,467.6715,469.6722,467.6715,469.6722,6472.0
2025-01-28 15:00:00,471.4,472.67,471.23,472.18,5901.0,469.2143,470.4784,469.0451,469.9907,5901.0
2025-01-28 15:30:00,471.97,472.31,470.04,470.79,44820.0,469.7817,470.1201,467.8606,468.6072,44820.0
2025-01-29 09:30:00,467.89,470.0,467.2,468.78,5041.0,465.7206,467.8208,465.0338,466.6065,5041.0
2025-01-29 10:00:00,468.27,470.17,468.13,470.11,4486.0,466.0988,467.99,465.9595,467.9303,4486.0
2025-01-29 10:30:00,470.56,471.45,468.85,469.99,3620.0,468.3782,469.2641,466.6762,467.8109,3620.0
2025-01-29 11:00:00,469.42,469.42,467.41,468.49,3429.0,467.2435,467.2435,465.2428,466.3178,3429.0
2025-01-29 11:30:00,468.24,468.86,467.68,468.45,3682.0,466.069,466.6861,465.5116,466.278,3682.0
2025-01-29 12:00:00,468.85,469.39,468.6,468.78,2943.0,466.6762,467.2137,466.4273,466.6065,2943.0
2025-01-29 12:30:00,468.7,468.72,466.93,467.35,3249.0,466.5269,466.5468,464.7651,465.1831,3249.0
2025-01-29 13:00:00,466.99,467.88,465.55,467.68,4931.0,464.8248,465.7107,463.3915,465.5116,4931.0
2025-01-29 13:30:00,468.1,468.34,466.95,466.95,4723.0,465.9296,466.1685,464.785,464.785,4723.0
2025-01-29 14:00:00,465.86,466.88,463.47,464.24,6762.0,463.7,464.7153,461.3211,462.0875,6762.0
2025-01-29 14:30:00,464.85,466.22,464.21,465.53,3127.0,462.6947,464.0584,462.0577,463.3716,3127.0
2025-01-29 15:00:00,464.39,466.11,462.91,466.1,5477.0,462.2368,463.9489,460.7637,463.9389,5477.0
2025-01-29 15:30:00,466.09,467.48,464.61,464.63,22386.0,463.929,465.3125,462.4558,462.4757,22386.0
2025-01-30 09:30:00,470.07,472.9,468.97,470.92,5356.0,467.8905,470.7074,466.7956,468.7366,5356.0
2025-01-30 10:00:00,472.15,473.2,471.21,472.18,5632.0,469.9609,471.006,469.0252,469.9907,5632.0
2025-01-30 10:30:00,472.63,474.09,470.59,471.38,4111.0,470.4386,471.8919,468.4081,469.1944,4111.0
2025-01-30 11:00:00,471.39,473.2,471.39,473.2,1500.0,469.2044,471.006,469.2044,471.006,1500.0
2025-01-30 11:30:00,473.39,473.99,472.72,473.48,4308.0,471.1951,471.7923,470.5282,471.2847,4308.0
2025-01-30 12:00:00,473.11,473.29,471.32,471.86,1744.0,470.9164,471.0956,469.1347,469.6722,1744.0
2025-01-30 12:30:00,472.33,472.39,471.31,472.39,2722.0,470.14,470.1997,469.1248,470.1997,2722.0
2025-01-30 13:00:00,471.67,473.48,471.67,473.33,2810.0,469.4831,471.2847,469.4831,471.1354,2810.0
2025-01-30 13:30:00,473.11,474.21,473.11,473.37,3672.0,470.9164,472.0113,470.9164,471.1752,3672.0
2025-01-30 14:00:00,474.19,474.86,473.32,474.0,3326.0,471.9914,472.6583,471.1254,471.8023,3326.0
2025-01-30 14:30:00,474.09,474.33,473.52,474.02,2743.0,471.8919,472.1307,471.3245,471.8222,2743.0
2025-01-30 15:00:00,473.87,474.22,473.17,473.97,3899.0,471.6729,472.0213,470.9761,471.7724,3899.0
2025-01-30 15:30:00,473.97,474.26,469.61,472.12,25393.0,471.7724,472.0611,467.4326,469.931,25393.0
2025-01-31 09:30:00,470.99,473.64,469.53,473.24,10933.0,468.8062,471.4439,467.353,471.0458,10933.0
2025-01-31 10:00:00,474.34,477.06,473.31,476.71,4216.0,472.1407,474.8481,471.1155,474.4997,4216.0
2025-01-31 10:30:00,477.05,477.92,475.87,476.41,5559.0,474.8381,475.7041,473.6636,474.2011,5559.0
2025-01-31 11:00:00,476.05,477.14,474.47,474.89,6214.0,473.8428,474.9277,472.2701,472.6882,6214.0
2025-01-31 11:30:00,474.88,476.29,474.67,475.62,8846.0,472.6782,474.0817,472.4692,473.4148,8846.0
2025-01-31 12:00:00,475.67,476.79,474.9,475.95,11260.0,473.4645,474.5793,472.6981,473.7432,11260.0
2025-01-31 12:30:00,476.38,476.39,475.82,475.83,5336.0,474.1712,474.1812,473.6138,473.6238,5336.0
2025-01-31 13:00:00,476.28,476.77,475.29,475.54,6434.0,474.0717,474.5594,473.0863,473.3351,6434.0
2025-01-31 13:30:00,475.53,475.53,473.04,473.47,6468.0,473.3252,473.3252,470.8467,471.2747,6468.0
2025-01-31 14:00:00,473.47,474.04,471.5,474.04,4782.0,471.2747,471.8421,469.3139,471.8421,4782.0
2025-01-31 14:30:00,474.66,475.14,472.78,473.19,3710.0,472.4592,472.937,470.5879,470.996,3710.0
2025-01-31 15:00:00,472.92,472.92,470.81,471.69,9978.0,470.7273,470.7273,468.6271,469.503,9978.0
2025-01-31 15:30:00,472.31,474.84,471.63,474.1,50320.0,470.1201,472.6384,469.4433,471.9018,50320.0
2025-02-03 09:30:00,469.14,471.85,464.11,464.91,9543.0,466.9648,469.6622,461.9581,462.7544,9543.0
2025-02-03 10:00:00,465.0,467.37,464.71,467.0,5282.0,462.844,465.203,462.5554,464.8347,5282.0
2025-02-03 10:30:00,467.29,468.53,466.8,467.74,2797.0,465.1234,466.3576,464.6357,465.5713,2797.0
2025-02-03 11:00:00,468.35,469.9,466.63,469.49,5993.0,466.1785,467.7213,464.4665,467.3132,5993.0
2025-02-03 11:30:00,469.54,470.38,468.7,469.35,5717.0,467.363,468.1991,466.5269,467.1738,5717.0
2025-02-03 12:00:00,468.84,471.68,468.24,471.68,6075.0,466.6662,469.493,466.069,469.493,6075.0
2025-02-03 12:30:00,471.65,472.74,471.07,472.44,10713.0,469.4632,470.5481,468.8859,470.2495,10713.0
2025-02-03 13:00:00,472.38,474.32,472.37,473.03,2530.0,470.1898,472.1208,470.1798,470.8368,2530.0
2025-02-03 13:30:00,472.99,473.81,472.84,472.98,5875.0,470.797,471.6132,470.6477,470.787,5875.0
2025-02-03 14:00:00,473.08,473.45,472.29,472.44,8890.0,470.8865,471.2548,470.1002,470.2495,8890.0
2025-02-03 14:30:00,472.85,472.85,471.21,471.65,3026.0,470.6576,470.6576,469.0252,469.4632,3026.0
2025-02-03 15:00:00,471.47,471.47,470.35,470.35,2975.0,469.284,469.284,468.1692,468.1692,2975.0
2025-02-03 15:30:00,470.07,471.53,469.34,469.98,26041.0,467.8905,469.3437,467.1639,467.8009,26041.0
2025-02-04 09:30:00,468.09,470.93,468.0,468.09,7402.0,465.9197,468.7465,465.8301,465.9197,7402.0
2025-02-04 10:00:00,468.09,472.2,467.5,471.09,12218.0,465.9197,470.0106,465.3324,468.9058,12218.0
2025-02-04 10:30:00,471.09,471.09,470.33,470.33,1968.0,468.9058,468.9058,468.1493,468.1493,1968.0
2025-02-04 11:00:00,470.82,471.53,470.59,470.97,4238.0,468.637,469.3437,468.4081,468.7863,4238.0
2025-02-04 11:30:00,471.0,472.14,470.73,471.94,6786.0,468.8162,469.9509,468.5474,469.7518,6786.0
2025-02-04 12:00:00,472.19,472.67,470.76,471.18,3942.0,470.0007,470.4784,468.5773,468.9954,3942.0
2025-02-04 12:30:00,470.96,472.04,470.58,471.88,4019.0,468.7764,469.8514,468.3981,469.6921,4019.0
2025-02-04 13:00:00,471.83,471.83,469.86,470.41,3979.0,469.6423,469.6423,467.6815,468.2289,3979.0
2025-02-04 13:30:00,470.44,470.44,468.29,468.29,1500.0,468.2588,468.2588,466.1188,466.1188,1500.0
2025-02-04 14:00:00,468.68,469.57,468.68,469.28,2570.0,466.5069,467.3928,466.5069,467.1042,2570.0
2025-02-04 14:30:00,469.1,470.28,469.1,469.14,5924.0,466.925,468.0995,466.925,466.9648,5924.0
2025-02-04 15:00:00,468.67,469.12,467.72,468.04,5162.0,466.497,466.9449,465.5514,465.8699,5162.0
2025-02-04 15:30:00,467.45,469.03,466.59,466.95,24427.0,465.2826,466.8553,464.4266,464.785,24427.0
2025-02-05 09:30:00,467.26,467.54,464.35,465.27,4426.0,465.0935,465.3722,462.197,463.1128,4426.0
2025-02-05 10:00:00,464.16,466.61,464.16,465.0,2062.0,462.0079,464.4465,462.0079,462.844,2062.0
2025-02-05 10:30:00,465.0,465.01,464.3,464.69,1059.0,462.844,462.854,462.1473,462.5354,1059.0
2025-02-05 11:00:00,464.69,465.13,463.36,463.44,2411.0,462.5354,462.9734,461.2116,461.2912,2411.0
2025-02-05 11:30:00,463.76,464.37,463.54,463.97,1321.0,461.6098,462.2169,461.3908,461.8188,1321.0
2025-02-05 12:00:00,463.93,464.15,463.87,464.0,1352.0,461.779,461.9979,461.7192,461.8486,1352.0
2025-02-05 12:30:00,464.0,465.31,463.87,465.31,2958.0,461.8486,463.1526,461.7192,463.1526,2958.0
2025-02-05 13:00:00,465.26,465.26,464.11,464.39,3018.0,463.1028,463.1028,461.9581,462.2368,3018.0
2025-02-05 13:30:00,464.53,466.06,464.53,466.04,1790.0,462.3762,463.8991,462.3762,463.8792,1790.0
2025-02-05 14:00:00,465.84,466.42,465.63,466.41,1022.0,463.6801,464.2574,463.4711,464.2475,1022.0
2025-02-05 14:30:00,466.23,466.52,466.04,466.31,1416.0,464.0683,464.357,463.8792,464.1479,1416.0
2025-02-05 15:00:00,466.54,468.76,466.54,467.71,2799.0,464.3769,466.5866,464.3769,465.5414,2799.0
2025-02-05 15:30:00,467.88,468.93,467.45,468.57,13414.0,465.7107,466.7558,465.2826,466.3975,13414.0
2025-02-06 09:30:00,470.26,470.85,468.38,469.59,3537.0,468.0796,468.6669,466.2083,467.4127,3537.0
2025-02-06 10:00:00,470.02,470.49,468.75,469.59,5109.0,467.8407,468.3086,466.5766,467.4127,5109.0
2025-02-06 10:30:00,469.0,470.81,468.77,470.7,2184.0,466.8255,468.6271,466.5965,468.5176,2184.0
2025-02-06 11:00:00,469.91,470.78,469.56,470.37,4128.0,467.7312,468.5972,467.3829,468.1891,4128.0
2025-02-06 11:30:00,470.65,470.65,469.06,470.02,2518.0,468.4678,468.4678,466.8852,467.8407,2518.0
2025-02-06 12:00:00,470.17,470.82,470.16,470.56,1839.0,467.99,468.637,467.9801,468.3782,1839.0
2025-02-06 12:30:00,470.45,471.12,470.2,471.02,3732.0,468.2687,468.9356,468.0199,468.8361,3732.0
2025-02-06 13:00:00,470.99,471.71,470.62,471.22,4523.0,468.8062,469.5229,468.438,469.0352,4523.0
2025-02-06 13:30:00,470.87,470.87,469.67,469.88,1417.0,468.6868,468.6868,467.4924,467.7014,1417.0
2025-02-06 14:00:00,469.81,470.22,469.51,469.87,3001.0,467.6317,468.0398,467.3331,467.6914,3001.0
2025-02-06 14:30:00,469.81,470.0,468.44,470.0,3662.0,467.6317,467.8208,466.2681,467.8208,3662.0
2025-02-06 15:00:00,469.98,471.43,469.67,471.25,2412.0,467.8009,469.2442,467.4924,469.065,2412.0
2025-02-06 15:30:00,471.3,471.3,467.53,469.21,34214.0,469.1148,469.1148,465.3623,467.0345,34214.0
2025-02-07 09:30:00,472.57,473.8,470.65,473.8,4473.0,470.3789,471.6032,468.4678,471.6032,4473.0
2025-02-07 10:00:00,473.81,473.81,471.05,471.06,3375.0,471.6132,471.6132,468.866,468.8759,3375.0
2025-02-07 10:30:00,472.25,472.43,468.9,470.01,4510.0,470.0604,470.2396,466.7259,467.8308,4510.0
2025-02-07 11:00:00,469.92,470.64,467.74,467.74,6812.0,467.7412,468.4579,465.5713,465.5713,6812.0
2025-02-07 11:30:00,468.05,468.38,466.48,467.12,9123.0,465.8799,466.2083,464.3171,464.9542,9123.0
2025-02-07 12:00:00,466.89,467.61,465.98,466.69,12075.0,464.7252,465.4419,463.8195,464.5262,12075.0
2025-02-07 12:30:00,466.79,467.14,466.04,466.04,8913.0,464.6257,464.9741,463.8792,463.8792,8913.0
2025-02-07 13:00:00,466.1,467.45,466.09,467.43,6049.0,463.9389,465.2826,463.929,465.2627,6049.0
2025-02-07 13:30:00,467.5,470.1,466.77,467.18,4872.0,465.3324,467.9204,464.6058,465.0139,4872.0
2025-02-07 14:00:00,466.94,467.06,466.16,466.84,4075.0,464.775,464.8945,463.9986,464.6755,4075.0
2025-02-07 14:30:00,466.87,467.15,466.54,466.54,6051.0,464.7053,464.984,464.3769,464.3769,6051.0
2025-02-07 15:00:00,466.37,466.6,465.0,466.2,6394.0,464.2077,464.4366,462.844,464.0384,6394.0
2025-02-07 15:30:00,466.97,468.12,466.79,466.79,13149.0,464.8049,465.9495,464.6257,464.6257,13149.0
2025-02-10 09:30:00,472.47,472.47,467.04,468.32,4472.0,470.2794,470.2794,464.8745,466.1486,4472.0
2025-02-10 10:00:00,468.35,468.41,467.33,467.47,1870.0,466.1785,466.2382,465.1632,465.3026,1870.0
2025-02-10 10:30:00,467.56,468.3,466.47,466.47,12359.0,465.3921,466.1287,464.3072,464.3072,12359.0
2025-02-10 11:00:00,466.51,466.62,464.66,464.66,2497.0,464.347,464.4565,462.5056,462.5056,2497.0
2025-02-10 11:30:00,465.82,466.04,464.37,464.38,5168.0,463.6602,463.8792,462.2169,462.2269,5168.0
2025-02-10 12:00:00,464.66,464.66,462.47,463.53,3136.0,462.5056,462.5056,460.3257,461.3808,3136.0
2025-02-10 12:30:00,463.56,463.98,463.35,463.41,1832.0,461.4107,461.8287,461.2017,461.2614,1832.0
2025-02-10 13:00:00,463.77,464.2,463.12,463.47,6654.0,461.6197,462.0477,460.9727,461.3211,6654.0
2025-02-10 13:30:00,463.14,463.43,462.53,463.26,3397.0,460.9926,461.2813,460.3855,461.1121,3397.0
2025-02-10 14:00:00,463.2,463.5,461.91,462.27,2143.0,461.0524,461.351,459.7683,460.1267,2143.0
2025-02-10 14:30:00,462.73,462.94,461.8,461.83,3930.0,460.5845,460.7936,459.6588,459.6887,3930.0
2025-02-10 15:00:00,461.82,462.19,460.42,460.68,7367.0,459.6788,460.047,458.2852,458.544,7367.0
2025-02-10 15:30:00,460.22,461.1,459.13,460.17,30885.0,458.0862,458.9621,457.0012,458.0364,30885.0
2025-02-11 09:30:00,457.8,458.3,455.42,456.57,6397.0,455.6774,456.1751,453.3084,454.4531,6397.0
2025-02-11 10:00:00,456.57,457.49,453.45,454.84,6256.0,454.4531,455.3688,451.3476,452.7311,6256.0
2025-02-11 10:30:00,454.39,454.7,452.98,453.59,7811.0,452.2832,452.5918,450.8797,451.4869,7811.0
2025-02-11 11:00:00,453.31,453.55,452.03,452.72,20316.0,451.2082,451.4471,449.9341,450.6209,20316.0
2025-02-11 11:30:00,452.62,453.13,451.99,452.3,5482.0,450.5214,451.029,449.8943,450.2029,5482.0
2025-02-11 12:00:00,452.34,453.42,451.95,451.95,10965.0,450.2427,451.3177,449.8545,449.8545,10965.0
2025-02-11 12:30:00,451.95,451.95,450.7,451.17,3529.0,449.8545,449.8545,448.6103,449.0781,3529.0
2025-02-11 13:00:00,451.26,451.72,450.65,450.98,3125.0,449.1677,449.6256,448.5605,448.889,3125.0
2025-02-11 13:30:00,450.84,452.09,450.51,451.39,3722.0,448.7497,449.9939,448.4212,449.2971,3722.0
2025-02-11 14:00:00,451.63,452.58,451.28,452.58,2431.0,449.536,450.4816,449.1876,450.4816,2431.0
2025-02-11 14:30:00,452.18,453.02,452.0,452.5,5197.0,450.0834,450.9196,449.9043,450.402,5197.0
2025-02-11 15:00:00,452.65,454.05,452.6,453.67,8098.0,450.5513,451.9448,450.5015,451.5665,8098.0
2025-02-11 15:30:00,453.99,455.31,453.76,454.37,33183.0,451.8851,453.1989,451.6561,452.2633,33183.0
2025-02-12 09:30:00,449.88,453.32,448.18,451.29,3277.0,447.7941,451.2182,446.102,449.1976,3277.0
2025-02-12 10:00:00,451.29,453.33,449.86,451.95,4973.0,449.1976,451.2281,447.7742,449.8545,4973.0
2025-02-12 10:30:00,451.8,453.83,450.56,452.99,3303.0,449.7052,451.7258,448.471,450.8897,3303.0
2025-02-12 11:00:00,452.64,453.26,451.6,451.84,4265.0,450.5413,451.1584,449.5061,449.745,4265.0
2025-02-12 11:30:00,451.84,454.66,451.68,454.65,3257.0,449.745,452.5519,449.5858,452.542,3257.0
2025-02-12 12:00:00,454.47,454.48,453.84,454.0,1709.0,452.3628,452.3728,451.7358,451.895,1709.0
2025-02-12 12:30:00,454.01,454.66,453.34,454.11,4684.0,451.905,452.5519,451.2381,452.0045,4684.0
2025-02-12 13:00:00,453.96,454.34,453.06,453.1,3012.0,451.8552,452.2334,450.9594,450.9992,3012.0
2025-02-12 13:30:00,453.09,453.09,451.9,451.9,2400.0,450.9892,450.9892,449.8047,449.8047,2400.0
2025-02-12 14:00:00,451.81,452.06,451.53,451.82,1844.0,449.7152,449.964,449.4365,449.7251,1844.0
2025-02-12 14:30:00,451.67,452.9,451.67,452.59,3613.0,449.5758,450.8001,449.5758,450.4915,3613.0
2025-02-12 15:00:00,452.81,452.83,452.07,452.43,4054.0,450.7105,450.7304,449.974,450.3323,4054.0
2025-02-12 15:30:00,452.78,454.45,452.46,454.42,17921.0,450.6807,452.3429,450.3621,452.3131,17921.0
2025-02-13 09:30:00,456.54,456.54,455.84,456.0,2975.0,454.4232,454.4232,453.7265,453.8857,2975.0
2025-02-13 10:00:00,455.81,457.18,455.1,456.96,4614.0,453.6966,455.0603,452.9899,454.8413,4614.0
2025-02-13 10:30:00,457.44,457.44,457.43,457.44,100.0,455.3191,455.3191,455.3091,455.3191,100.0
2025-02-13 11:00:00,457.63,459.17,457.63,458.08,1157.0,455.5082,457.041,455.5082,455.9561,1157.0
2025-02-13 11:30:00,458.28,458.28,457.41,457.41,2240.0,456.1552,456.1552,455.2892,455.2892,2240.0
2025-02-13 12:00:00,457.35,457.35,456.05,456.24,1435.0,455.2295,455.2295,453.9355,454.1246,1435.0
2025-02-13 12:30:00,456.31,456.75,455.74,455.75,2618.0,454.1943,454.6323,453.6269,453.6369,2618.0
2025-02-13 13:00:00,455.36,455.75,454.76,455.36,6280.0,453.2487,453.6369,452.6515,453.2487,6280.0
2025-02-13 13:30:00,455.24,455.65,454.99,455.53,9905.0,453.1293,453.5374,452.8804,453.4179,9905.0
2025-02-13 14:00:00,455.63,457.55,455.4,457.55,11241.0,453.5175,455.4285,453.2885,455.4285,11241.0
2025-02-13 14:30:00,457.93,459.17,457.84,459.17,2265.0,455.8068,457.041,455.7172,457.041,2265.0
2025-02-13 15:00:00,459.07,459.42,458.32,458.48,3787.0,456.9415,457.2899,456.195,456.3542,3787.0
2025-02-13 15:30:00,458.49,460.21,457.84,459.72,15061.0,456.3642,458.0762,455.7172,457.5885,15061.0
2025-02-14 09:30:00,459.13,460.62,457.7,460.28,2865.0,457.0012,458.4843,455.5779,458.1459,2865.0
2025-02-14 10:00:00,461.19,462.39,460.87,461.75,3218.0,459.0517,460.2461,458.7332,459.6091,3218.0
2025-02-14 10:30:00,461.74,462.36,461.07,461.12,2800.0,459.5991,460.2162,458.9322,458.982,2800.0
2025-02-14 11:00:00,461.0,462.25,461.0,461.81,954.0,458.8626,460.1068,458.8626,459.6688,954.0
2025-02-14 11:30:00,461.26,462.29,461.26,462.25,907.0,459.1213,460.1466,459.1213,460.1068,907.0
2025-02-14 12:00:00,462.07,462.42,461.89,461.89,1135.0,459.9276,460.276,459.7484,459.7484,1135.0
2025-02-14 12:30:00,461.9,462.18,461.25,461.27,2420.0,459.7584,460.0371,459.1114,459.1313,2420.0
2025-02-14 13:00:00,461.1,461.1,460.2,461.09,3360.0,458.9621,458.9621,458.0663,458.9521,3360.0
2025-02-14 13:30:00,460.66,462.03,460.66,461.46,1836.0,458.5241,459.8878,458.5241,459.3204,1836.0
2025-02-14 14:00:00,461.27,461.73,460.87,460.87,2314.0,459.1313,459.5892,458.7332,458.7332,2314.0
2025-02-14 14:30:00,460.57,461.08,460.04,460.04,1890.0,458.4345,458.9422,457.907,457.907,1890.0
2025-02-14 15:00:00,460.45,460.45,458.74,459.04,3170.0,458.3151,458.3151,456.613,456.9116,3170.0
2025-02-14 15:30:00,458.94,458.94,456.0,456.21,22687.0,456.8121,456.8121,453.8857,454.0948,22687.0
2025-02-18 09:30:00,456.07,456.51,452.88,455.68,7779.0,453.9554,454.3934,450.7802,453.5672,7779.0
2025-02-18 10:00:00,455.24,456.5,455.21,456.03,3032.0,453.1293,454.3834,453.0994,453.9156,3032.0
2025-02-18 10:30:00,456.09,458.46,456.09,458.46,1262.0,453.9753,456.3343,453.9753,456.3343,1262.0
2025-02-18 11:00:00,458.57,459.08,457.95,458.86,3393.0,456.4438,456.9515,455.8267,456.7325,3393.0
2025-02-18 11:30:00,458.65,460.05,458.65,459.75,2203.0,456.5234,457.917,456.5234,457.6183,2203.0
2025-02-18 12:00:00,459.22,460.29,459.15,460.13,3684.0,457.0908,458.1558,457.0211,457.9966,3684.0
2025-02-18 12:30:00,460.22,461.2,460.22,460.81,1745.0,458.0862,459.0616,458.0862,458.6734,1745.0
2025-02-18 13:00:00,460.72,461.09,460.5,461.09,2449.0,458.5839,458.9521,458.3649,458.9521,2449.0
2025-02-18 13:30:00,460.92,460.92,460.09,460.1,3692.0,458.7829,458.7829,457.9568,457.9667,3692.0
2025-02-18 14:00:00,459.31,459.31,458.37,458.4,2770.0,457.1804,457.1804,456.2447,456.2746,2770.0
2025-02-18 14:30:00,458.16,458.71,458.11,458.69,735.0,456.0357,456.5832,455.986,456.5633,735.0
2025-02-18 15:00:00,458.78,458.78,458.18,458.18,1145.0,456.6528,456.6528,456.0556,456.0556,1145.0
2025-02-18 15:30:00,458.19,460.37,458.19,459.92,14105.0,456.0656,458.2355,456.0656,457.7876,14105.0
2025-02-19 09:30:00,457.92,461.68,455.66,458.96,3194.0,455.7968,459.5394,453.5473,456.832,3194.0
2025-02-19 10:00:00,459.58,461.15,459.57,460.9,1545.0,457.4491,459.0119,457.4392,458.763,1545.0
2025-02-19 10:30:00,461.14,461.17,459.68,460.75,3132.0,459.0019,459.0318,457.5487,458.6137,3132.0
2025-02-19 11:00:00,460.71,461.24,460.21,460.64,2022.0,458.5739,459.1014,458.0762,458.5042,2022.0
2025-02-19 11:30:00,461.16,462.1,461.02,462.1,1601.0,459.0218,459.9575,458.8825,459.9575,1601.0
2025-02-19 12:00:00,461.95,461.95,461.46,461.47,2362.0,459.8081,459.8081,459.3204,459.3304,2362.0
2025-02-19 12:30:00,461.77,463.24,461.66,463.1,4354.0,459.629,461.0922,459.5195,460.9528,4354.0
2025-02-19 13:00:00,462.88,463.62,462.36,463.62,2845.0,460.7338,461.4704,460.2162,461.4704,2845.0
2025-02-19 13:30:00,463.3,464.06,463.29,463.96,2719.0,461.1519,461.9084,461.1419,461.8088,2719.0
2025-02-19 14:00:00,464.11,465.99,463.93,465.82,4319.0,461.9581,463.8294,461.779,463.6602,4319.0
2025-02-19 14:30:00,465.43,465.8,464.85,465.16,2472.0,463.272,463.6403,462.6947,463.0033,2472.0
2025-02-19 15:00:00,465.04,465.72,464.31,465.3,6995.0,462.8838,463.5607,462.1572,463.1426,6995.0
2025-02-19 15:30:00,465.8,467.08,465.24,466.08,25345.0,463.6403,464.9144,463.0829,463.919,25345.0
2025-02-20 09:30:00,463.67,465.88,461.47,464.72,4377.0,461.5202,463.7199,459.3304,462.5653,4377.0
2025-02-20 10:00:00,463.58,464.29,462.96,463.8,5040.0,461.4306,462.1373,460.8135,461.6496,5040.0
2025-02-20 10:30:00,464.4,465.46,463.51,465.33,5438.0,462.2468,463.3019,461.3609,463.1725,5438.0
2025-02-20 11:00:00,465.31,465.32,464.29,464.67,11212.0,463.1526,463.1625,462.1373,462.5155,11212.0
2025-02-20 11:30:00,464.33,464.33,463.24,463.24,2256.0,462.1771,462.1771,461.0922,461.0922,2256.0
2025-02-20 12:00:00,462.97,463.85,462.96,463.57,1490.0,460.8234,461.6993,460.8135,461.4206,1490.0
2025-02-20 12:30:00,463.67,463.69,463.18,463.23,1000.0,461.5202,461.5401,461.0324,461.0822,1000.0
2025-02-20 13:00:00,462.53,462.9,462.53,462.71,997.0,460.3855,460.7537,460.3855,460.5646,997.0
2025-02-20 13:30:00,462.98,463.72,462.42,463.72,2176.0,460.8334,461.5699,460.276,461.5699,2176.0
2025-02-20 14:00:00,463.96,465.24,463.96,465.24,1200.0,461.8088,463.0829,461.8088,463.0829,1200.0
2025-02-20 14:30:00,465.32,466.17,465.32,466.01,2359.0,463.1625,464.0086,463.1625,463.8493,2359.0
2025-02-20 15:00:00,465.69,466.2,465.41,465.77,1857.0,463.5308,464.0384,463.2521,463.6104,1857.0
2025-02-20 15:30:00,465.72,466.77,465.62,466.31,10141.0,463.5607,464.6058,463.4611,464.1479,10141.0
2025-02-21 09:30:00,464.9,465.28,460.0,463.11,7836.0,462.7445,463.1227,457.8672,460.9628,7836.0
2025-02-21 10:00:00,461.98,462.58,461.97,462.58,200.0,459.838,460.4352,459.8281,460.4352,200.0
2025-02-21 10:30:00,462.68,463.06,462.45,463.06,300.0,460.5348,460.913,460.3058,460.913,300.0
2025-02-21 11:00:00,463.41,463.96,463.15,463.96,1208.0,461.2614,461.8088,461.0026,461.8088,1208.0
2025-02-21 11:30:00,463.63,463.63,462.4,462.62,533.0,461.4804,461.4804,460.2561,460.475,533.0
2025-02-21 12:00:00,462.62,462.7,462.17,462.17,1730.0,460.475,460.5547,460.0271,460.0271,1730.0
2025-02-21 12:30:00,461.88,462.13,461.12,461.42,1106.0,459.7385,459.9873,458.982,459.2806,1106.0
2025-02-21 13:00:00,460.78,461.25,458.1,459.77,3588.0,458.6436,459.1114,455.976,457.6383,3588.0
2025-02-21 13:30:00,459.59,459.77,458.62,459.77,1248.0,457.4591,457.6383,456.4936,457.6383,1248.0
2025-02-21 14:00:00,459.91,460.92,459.91,460.22,1669.0,457.7776,458.7829,457.7776,458.0862,1669.0
2025-02-21 14:30:00,460.13,461.87,460.12,461.84,3067.0,457.9966,459.7285,457.9866,459.6987,3067.0
2025-02-21 15:00:00,461.36,463.38,461.06,463.38,4050.0,459.2209,461.2315,458.9223,461.2315,4050.0
2025-02-21 15:30:00,463.14,463.18,461.54,461.92,16985.0,460.9926,461.0324,459.4001,459.7783,16985.0
2025-02-24 09:30:00,461.95,465.88,459.73,464.85,3790.0,459.8081,463.7199,457.5984,462.6947,3790.0
2025-02-24 10:00:00,464.85,465.34,462.61,463.6,13756.0,462.6947,463.1824,460.4651,461.4505,13756.0
2025-02-24 10:30:00,463.6,463.6,461.44,462.31,2623.0,461.4505,461.4505,459.3005,460.1665,2623.0
2025-02-24 11:00:00,462.31,463.69,462.31,463.07,2491.0,460.1665,461.5401,460.1665,460.923,2491.0
2025-02-24 11:30:00,463.85,464.14,462.89,462.89,2176.0,461.6993,461.988,460.7438,460.7438,2176.0
2025-02-24 12:00:00,462.73,463.71,462.7,463.54,2500.0,460.5845,461.56,460.5547,461.3908,2500.0
2025-02-24 12:30:00,463.87,464.26,463.41,463.98,2396.0,461.7192,462.1074,461.2614,461.8287,2396.0
2025-02-24 13:00:00,463.42,463.96,463.42,463.96,567.0,461.2713,461.8088,461.2713,461.8088,567.0
2025-02-24 13:30:00,464.31,464.44,463.08,463.5,2525.0,462.1572,462.2866,460.9329,461.351,2525.0
2025-02-24 14:00:00,463.52,463.52,462.38,462.73,1519.0,461.3709,461.3709,460.2362,460.5845,1519.0
2025-02-24 14:30:00,462.75,463.32,462.75,462.84,3675.0,460.6044,461.1718,460.6044,460.694,3675.0
2025-02-24 15:00:00,462.89,463.32,462.88,462.99,3923.0,460.7438,461.1718,460.7338,460.8433,3923.0
2025-02-24 15:30:00,462.99,463.49,461.24,461.75,23226.0,460.8433,461.341,459.1014,459.6091,23226.0
2025-02-25 09:30:00,462.74,464.58,462.26,463.83,7459.0,460.5945,462.426,460.1167,461.6794,7459.0
2025-02-25 10:00:00,463.83,464.2,461.53,463.04,2645.0,461.6794,462.0477,459.3901,460.8931,2645.0
2025-02-25 10:30:00,463.46,465.39,462.78,465.36,8099.0,461.3111,463.2322,460.6343,463.2023,8099.0
2025-02-25 11:00:00,464.12,464.34,463.83,463.96,1101.0,461.9681,462.1871,461.6794,461.8088,1101.0
2025-02-25 11:30:00,463.15,463.6,462.32,463.54,11211.0,461.0026,461.4505,460.1764,461.3908,11211.0
2025-02-25 12:00:00,463.5,463.52,461.27,461.75,7220.0,461.351,461.3709,459.1313,459.6091,7220.0
2025-02-25 12:30:00,461.75,463.49,461.31,463.49,7497.0,459.6091,461.341,459.1711,461.341,7497.0
2025-02-25 13:00:00,463.9,464.07,462.46,462.46,5763.0,461.7491,461.9183,460.3158,460.3158,5763.0
2025-02-25 13:30:00,462.77,464.07,462.54,462.54,3722.0,460.6243,461.9183,460.3954,460.3954,3722.0
2025-02-25 14:00:00,462.82,462.9,461.81,462.06,3407.0,460.6741,460.7537,459.6688,459.9176,3407.0
2025-02-25 14:30:00,462.11,464.89,462.05,464.66,2046.0,459.9674,462.7345,459.9077,462.5056,2046.0
2025-02-25 15:00:00,465.35,465.41,464.38,464.81,5078.0,463.1924,463.2521,462.2269,462.6549,5078.0
2025-02-25 15:30:00,464.81,464.81,462.79,463.16,22270.0,462.6549,462.6549,460.6443,461.0125,22270.0
2025-02-26 09:30:00,460.31,462.45,459.28,462.11,4260.0,458.1758,460.3058,457.1505,459.9674,4260.0
2025-02-26 10:00:00,462.08,463.36,461.57,462.93,2900.0,459.9375,461.2116,459.4299,460.7836,2900.0
2025-02-26 10:30:00,462.98,462.98,460.74,460.75,4027.0,460.8334,460.8334,458.6038,458.6137,4027.0
2025-02-26 11:00:00,461.87,462.55,461.17,461.18,5806.0,459.7285,460.4054,459.0318,459.0417,5806.0
2025-02-26 11:30:00,460.42,460.42,459.37,459.87,2259.0,458.2852,458.2852,457.2401,457.7378,2259.0
2025-02-26 12:00:00,459.17,459.48,458.56,458.98,2336.0,457.041,457.3496,456.4339,456.8519,2336.0
2025-02-26 12:30:00,459.42,459.47,456.92,456.93,2884.0,457.2899,457.3396,454.8015,454.8114,2884.0
2025-02-26 13:00:00,456.53,457.5,456.29,456.29,3259.0,454.4133,455.3788,454.1744,454.1744,3259.0
2025-02-26 13:30:00,456.29,456.51,454.75,455.18,5467.0,454.1744,454.3934,452.6415,453.0695,5467.0
2025-02-26 14:00:00,455.57,456.16,455.24,456.16,2161.0,453.4577,454.045,453.1293,454.045,2161.0
2025-02-26 14:30:00,456.01,456.32,454.9,454.91,3645.0,453.8957,454.2043,452.7908,452.8008,3645.0
2025-02-26 15:00:00,455.15,455.7,454.7,455.04,4443.0,453.0397,453.5871,452.5918,452.9302,4443.0
2025-02-26 15:30:00,454.83,456.23,453.09,453.97,20391.0,452.7212,454.1147,450.9892,451.8651,20391.0
2025-02-27 09:30:00,454.17,457.7,454.17,457.11,2762.0,452.0642,455.5779,452.0642,454.9906,2762.0
2025-02-27 10:00:00,456.92,458.75,456.92,458.75,1105.0,454.8015,456.623,454.8015,456.623,1105.0
2025-02-27 10:30:00,458.1,458.46,457.23,457.72,3272.0,455.976,456.3343,455.11,455.5978,3272.0
2025-02-27 11:00:00,457.56,458.59,457.55,458.01,1858.0,455.4385,456.4637,455.4285,455.8864,1858.0
2025-02-27 11:30:00,458.03,458.29,456.59,456.59,2947.0,455.9063,456.1651,454.473,454.473,2947.0
2025-02-27 12:00:00,456.71,457.7,456.63,457.58,5136.0,454.5924,455.5779,454.5128,455.4584,5136.0
2025-02-27 12:30:00,457.61,457.61,456.01,456.41,2082.0,455.4883,455.4883,453.8957,454.2938,2082.0
2025-02-27 13:00:00,456.67,457.71,456.67,457.31,5482.0,454.5526,455.5878,454.5526,455.1897,5482.0
2025-02-27 13:30:00,457.42,458.0,457.12,457.75,1676.0,455.2992,455.8765,455.0005,455.6276,1676.0
2025-02-27 14:00:00,457.64,457.7,457.03,457.32,2029.0,455.5181,455.5779,454.911,455.1996,2029.0
2025-02-27 14:30:00,456.43,456.43,454.54,455.0,3363.0,454.3137,454.3137,452.4325,452.8904,3363.0
2025-02-27 15:00:00,455.16,455.16,453.23,454.37,3155.0,453.0496,453.0496,451.1286,452.2633,3155.0
2025-02-27 15:30:00,454.06,455.92,454.06,455.1,14742.0,451.9547,453.8061,451.9547,452.9899,14742.0
2025-02-28 09:30:00,456.38,459.4,453.02,457.46,3748.0,455.2871,458.2999,451.9352,456.3645,3748.0
2025-02-28 10:00:00,458.99,459.03,456.15,456.16,2032.0,457.8909,457.9308,455.0577,455.0677,2032.0
2025-02-28 10:30:00,456.52,457.72,455.7,456.59,2275.0,455.4268,456.6239,454.6088,455.4966,2275.0
2025-02-28 11:00:00,456.04,456.81,455.56,455.56,2235.0,454.948,455.7161,454.4691,454.4691,2235.0
2025-02-28 11:30:00,455.56,456.71,455.56,456.43,1500.0,454.4691,455.6163,454.4691,455.337,1500.0
2025-02-28 12:00:00,455.58,456.57,455.58,455.8,2211.0,454.4891,455.4767,454.4891,454.7085,2211.0
2025-02-28 12:30:00,455.66,455.66,454.36,454.36,4901.0,454.5689,454.5689,453.272,453.272,4901.0
2025-02-28 13:00:00,453.83,454.86,453.19,454.86,3454.0,452.7432,453.7708,452.1048,453.7708,3454.0
2025-02-28 13:30:00,454.93,455.64,454.72,454.72,810.0,453.8406,454.5489,453.6311,453.6311,810.0
2025-02-28 14:00:00,454.6,455.54,454.29,454.96,1826.0,453.5114,454.4491,453.2021,453.8705,1826.0
2025-02-28 14:30:00,455.17,458.24,455.17,458.06,4828.0,454.08,457.1427,454.08,456.9631,4828.0
2025-02-28 15:00:00,458.34,460.16,458.04,459.4,7158.0,457.2424,459.0581,456.9432,458.2999,7158.0
2025-02-28 15:30:00,459.7,462.34,458.94,461.89,39220.0,458.5992,461.2329,457.841,460.7839,39220.0
2025-03-03 09:30:00,464.79,466.74,463.05,464.38,9860.0,463.677,465.6223,461.9412,463.268,9860.0
2025-03-03 10:00:00,463.49,464.06,460.08,463.75,5440.0,462.3801,462.9487,458.9783,462.6395,5440.0
2025-03-03 10:30:00,463.75,463.76,461.35,461.35,3930.0,462.6395,462.6495,460.2452,460.2452,3930.0
2025-03-03 11:00:00,462.29,462.93,461.71,461.83,3367.0,461.183,461.8215,460.6044,460.7241,3367.0
2025-03-03 11:30:00,461.67,461.67,460.01,461.16,5881.0,460.5645,460.5645,458.9084,460.0557,5881.0
2025-03-03 12:00:00,461.15,463.09,461.15,462.62,5634.0,460.0457,461.9811,460.0457,461.5122,5634.0
2025-03-03 12:30:00,462.61,463.13,461.79,463.13,5018.0,461.5022,462.021,460.6842,462.021,5018.0
2025-03-03 13:00:00,462.97,462.98,461.44,461.44,4320.0,461.8614,461.8713,460.335,460.335,4320.0
2025-03-03 13:30:00,461.25,461.27,460.0,460.65,3723.0,460.1455,460.1654,458.8985,459.5469,3723.0
2025-03-03 14:00:00,460.9,460.9,459.52,459.52,4880.0,459.7963,459.7963,458.4196,458.4196,4880.0
2025-03-03 14:30:00,459.79,460.77,458.78,458.79,3683.0,458.689,459.6666,457.6814,457.6914,3683.0
2025-03-03 15:00:00,458.69,458.69,457.03,457.03,3940.0,457.5916,457.5916,455.9356,455.9356,3940.0
2025-03-03 15:30:00,456.86,458.7,456.16,458.44,18773.0,455.766,457.6016,455.0677,457.3422,18773.0
2025-03-04 09:30:00,454.43,457.95,453.4,453.58,6327.0,453.3418,456.8534,452.3143,452.4938,6327.0
2025-03-04 10:00:00,453.4,454.46,450.38,453.05,12974.0,452.3143,453.3717,449.3015,451.9651,12974.0
2025-03-04 10:30:00,453.42,454.48,451.48,451.49,2173.0,452.3342,453.3917,450.3989,450.4088,2173.0
2025-03-04 11:00:00,451.47,453.81,451.18,452.29,3115.0,450.3889,452.7233,450.0996,451.2069,3115.0
2025-03-04 11:30:00,453.1,453.1,451.41,452.55,2848.0,452.015,452.015,450.329,451.4663,2848.0
2025-03-04 12:00:00,452.3,452.79,451.84,451.84,3938.0,451.2169,451.7057,450.758,450.758,3938.0
2025-03-04 12:30:00,451.95,452.08,449.78,450.1,4663.0,450.8677,450.9974,448.7029,449.0222,4663.0
2025-03-04 13:00:00,450.1,450.87,449.04,449.29,5233.0,449.0222,449.7903,447.9647,448.2141,5233.0
2025-03-04 13:30:00,449.54,450.46,448.81,450.46,12899.0,448.4635,449.3813,447.7353,449.3813,12899.0
2025-03-04 14:00:00,450.47,451.95,450.46,450.97,5771.0,449.3913,450.8677,449.3813,449.8901,5771.0
2025-03-04 14:30:00,450.96,450.96,449.78,450.74,2903.0,449.8801,449.8801,448.7029,449.6606,2903.0
2025-03-04 15:00:00,450.41,450.85,449.04,449.21,9669.0,449.3314,449.7704,447.9647,448.1343,9669.0
2025-03-04 15:30:00,448.78,448.78,442.44,444.54,34259.0,447.7053,447.7053,441.3805,443.4755,34259.0
2025-03-05 09:30:00,443.11,449.04,443.11,444.44,8204.0,442.0489,447.9647,442.0489,443.3757,8204.0
2025-03-05 10:00:00,445.21,446.58,442.21,442.23,6904.0,444.1439,445.5106,441.1511,441.171,6904.0
2025-03-05 10:30:00,443.0,445.89,442.75,444.08,9074.0,441.9392,444.8223,441.6898,443.0166,9074.0
2025-03-05 11:00:00,442.79,443.24,441.99,442.21,2226.0,441.7297,442.1786,440.9316,441.1511,2226.0
2025-03-05 11:30:00,441.73,442.81,440.88,442.76,2319.0,440.6722,441.7496,439.8243,441.6998,2319.0
2025-03-05 12:00:00,443.1,443.19,442.17,443.17,1326.0,442.0389,442.1287,441.1112,442.1088,1326.0
2025-03-05 12:30:00,443.55,444.43,443.07,444.43,2635.0,442.4879,443.3658,442.009,443.3658,2635.0
2025-03-05 13:00:00,444.46,444.94,443.74,444.56,2647.0,443.3957,443.8745,442.6774,443.4954,2647.0
2025-03-05 13:30:00,445.02,445.6,444.22,445.6,2532.0,443.9543,444.533,443.1563,444.533,2532.0
2025-03-05 14:00:00,445.95,447.41,445.95,446.27,3656.0,444.8821,446.3386,444.8821,445.2013,3656.0
2025-03-05 14:30:00,446.16,447.45,446.16,446.73,2778.0,445.0916,446.3785,445.0916,445.6602,2778.0
2025-03-05 15:00:00,446.98,447.49,446.04,446.61,3711.0,445.9096,446.4184,444.9719,445.5405,3711.0
2025-03-05 15:30:00,446.6,446.6,443.54,445.42,39361.0,445.5306,445.5306,442.4779,444.3534,39361.0
2025-03-06 09:30:00,440.24,441.13,438.03,440.79,6302.0,439.1858,440.0737,436.9811,439.7345,6302.0
2025-03-06 10:00:00,440.68,442.14,440.45,441.83,2667.0,439.6247,441.0812,439.3953,440.772,2667.0
2025-03-06 10:30:00,442.33,444.4,442.33,443.78,3097.0,441.2708,443.3358,441.2708,442.7173,3097.0
2025-03-06 11:00:00,444.91,444.91,443.45,444.19,3744.0,443.8446,443.8446,442.3881,443.1263,3744.0
2025-03-06 11:30:00,444.23,444.24,441.46,441.47,2618.0,443.1662,443.1762,440.4029,440.4128,2618.0
2025-03-06 12:00:00,441.01,441.5,439.28,439.28,6284.0,439.9539,440.4428,438.2281,438.2281,6284.0
2025-03-06 12:30:00,439.64,439.74,437.82,439.38,2922.0,438.5872,438.687,436.7716,438.3278,2922.0
2025-03-06 13:00:00,438.95,440.89,438.79,440.26,6065.0,437.8989,439.8342,437.7393,439.2057,6065.0
2025-03-06 13:30:00,439.68,439.68,438.01,438.44,3181.0,438.6271,438.6271,436.9611,437.3901,3181.0
2025-03-06 14:00:00,438.45,438.77,438.07,438.3,5050.0,437.4001,437.7193,437.021,437.2504,5050.0
2025-03-06 14:30:00,437.96,441.1,437.96,439.05,4118.0,436.9112,440.0437,436.9112,437.9986,4118.0
2025-03-06 15:00:00,439.29,440.91,439.25,440.79,5914.0,438.2381,439.8542,438.1982,439.7345,5914.0
2025-03-06 15:30:00,440.72,443.4,440.72,441.84,23198.0,439.6646,442.3382,439.6646,440.782,23198.0
2025-03-07 09:30:00,437.14,440.06,436.4,438.45,5149.0,436.0932,439.0062,435.355,437.4001,5149.0
2025-03-07 10:00:00,438.45,439.14,434.29,434.88,4530.0,437.4001,438.0884,433.25,433.8386,4530.0
2025-03-07 10:30:00,435.12,435.12,432.82,433.44,7306.0,434.078,434.078,431.7836,432.4021,7306.0
2025-03-07 11:00:00,433.75,433.75,431.74,431.74,2890.0,432.7113,432.7113,430.7061,430.7061,2890.0
2025-03-07 11:30:00,431.74,432.93,431.68,432.56,3015.0,430.7061,431.8933,430.6463,431.5242,3015.0
2025-03-07 12:00:00,432.68,433.97,431.69,433.11,4109.0,431.6439,432.9308,430.6563,432.0729,4109.0
2025-03-07 12:30:00,432.74,437.35,432.74,436.37,3043.0,431.7037,436.3027,431.7037,435.3251,3043.0
2025-03-07 13:00:00,437.04,439.32,437.04,438.35,2130.0,435.9934,438.268,435.9934,437.3003,2130.0
2025-03-07 13:30:00,438.1,441.1,438.1,441.1,3664.0,437.0509,440.0437,437.0509,440.0437,3664.0
2025-03-07 14:00:00,441.26,442.25,440.47,441.23,4497.0,440.2033,441.191,439.4152,440.1734,4497.0
2025-03-07 14:30:00,441.53,441.85,440.41,441.13,6506.0,440.4727,440.7919,439.3554,440.0737,6506.0
2025-03-07 15:00:00,440.73,441.16,439.27,440.41,6844.0,439.6746,440.1036,438.2181,439.3554,6844.0
2025-03-07 15:30:00,440.4,441.02,438.31,440.85,19979.0,439.3454,439.9639,437.2604,439.7943,19979.0
2025-03-10 09:30:00,438.03,445.91,437.53,445.68,6438.0,436.9811,444.8422,436.4823,444.6128,6438.0
2025-03-10 10:00:00,445.77,449.67,444.38,449.67,13445.0,444.7025,448.5932,443.3159,448.5932,13445.0
2025-03-10 10:30:00,449.64,451.43,449.03,450.43,6630.0,448.5633,450.349,447.9547,449.3514,6630.0
2025-03-10 11:00:00,451.19,451.62,447.8,448.14,6619.0,450.1096,450.5385,446.7277,447.0669,6619.0
2025-03-10 11:30:00,446.83,446.83,444.67,446.47,2447.0,445.76,445.76,443.6052,445.4009,2447.0
2025-03-10 12:00:00,446.47,446.58,445.04,445.44,3123.0,445.4009,445.5106,443.9743,444.3733,3123.0
2025-03-10 12:30:00,445.93,446.2,445.46,446.09,2822.0,444.8622,445.1315,444.3933,445.0218,2822.0
2025-03-10 13:00:00,446.04,446.32,445.46,445.87,3575.0,444.9719,445.2512,444.3933,444.8023,3575.0
2025-03-10 13:30:00,445.41,445.7,444.0,444.0,2519.0,444.3434,444.6327,442.9368,442.9368,2519.0
2025-03-10 14:00:00,444.29,444.29,441.87,441.87,4402.0,443.2261,443.2261,440.8119,440.8119,4402.0
2025-03-10 14:30:00,442.44,443.13,440.32,441.0,5627.0,441.3805,442.0689,439.2656,439.944,5627.0
2025-03-10 15:00:00,440.97,445.42,440.47,444.39,6715.0,439.914,444.3534,439.4152,443.3258,6715.0
2025-03-10 15:30:00,444.91,445.75,442.65,443.18,28441.0,443.8446,444.6826,441.59,442.1187,28441.0
2025-03-11 09:30:00,442.36,448.69,435.96,436.11,6361.0,441.3007,447.6156,434.916,435.0657,6361.0
2025-03-11 10:00:00,434.42,435.98,432.54,433.11,4455.0,433.3797,434.936,431.5042,432.0729,4455.0
2025-03-11 10:30:00,433.6,434.84,433.52,434.16,3300.0,432.5617,433.7987,432.4819,433.1203,3300.0
2025-03-11 11:00:00,432.9,436.08,432.9,434.63,6137.0,431.8634,435.0357,431.8634,433.5892,6137.0
2025-03-11 11:30:00,434.63,435.78,433.83,434.24,4299.0,433.5892,434.7365,432.7911,433.2002,4299.0
2025-03-11 12:00:00,434.17,434.61,431.04,431.54,4381.0,433.1303,433.5693,430.0078,430.5066,4381.0
2025-03-11 12:30:00,431.98,432.25,430.98,430.98,1587.0,430.9456,431.2149,429.948,429.948,1587.0
2025-03-11 13:00:00,430.58,431.16,430.0,430.01,3468.0,429.5489,430.1275,428.9703,428.9803,3468.0
2025-03-11 13:30:00,430.62,432.48,430.28,431.38,3124.0,429.5888,431.4444,429.2496,430.347,3124.0
2025-03-11 14:00:00,431.36,434.73,431.36,434.73,2150.0,430.327,433.689,430.327,433.689,2150.0
2025-03-11 14:30:00,434.85,436.46,433.27,436.03,7365.0,433.8087,435.4148,432.2325,434.9859,7365.0
2025-03-11 15:00:00,436.03,436.03,432.34,432.6,11248.0,434.9859,434.9859,431.3047,431.5641,11248.0
2025-03-11 15:30:00,432.66,433.12,430.01,431.18,57671.0,431.6239,432.0828,428.9803,430.1475,57671.0
2025-03-12 09:30:00,431.66,433.16,426.2,426.31,4252.0,430.6263,432.1227,425.1794,425.2891,4252.0
2025-03-12 10:00:00,426.05,426.2,424.14,425.05,2764.0,425.0298,425.1794,423.1243,424.0322,2764.0
2025-03-12 10:30:00,424.79,425.44,423.86,424.6,4469.0,423.7728,424.4212,422.845,423.5832,4469.0
2025-03-12 11:00:00,424.59,425.79,423.61,425.79,4436.0,423.5733,424.7704,422.5956,424.7704,4436.0
2025-03-12 11:30:00,426.61,428.62,426.42,428.62,4607.0,425.5884,427.5936,425.3989,427.5936,4607.0
2025-03-12 12:00:00,428.19,429.02,428.1,428.89,3253.0,427.1646,427.9927,427.0749,427.863,3253.0
2025-03-12 12:30:00,429.47,429.51,427.65,428.56,2953.0,428.4416,428.4815,426.6259,427.5338,2953.0
2025-03-12 13:00:00,428.48,429.14,428.12,428.68,2189.0,427.4539,428.1124,427.0948,427.6535,2189.0
2025-03-12 13:30:00,428.96,430.24,427.41,427.41,3323.0,427.9328,429.2097,426.3865,426.3865,3323.0
2025-03-12 14:00:00,427.94,427.94,426.29,427.75,3339.0,426.9152,426.9152,425.2692,426.7257,3339.0
2025-03-12 14:30:00,427.93,429.0,427.62,428.21,5626.0,426.9053,427.9727,426.596,427.1846,5626.0
2025-03-12 15:00:00,428.03,429.53,427.47,429.48,9418.0,427.005,428.5014,426.4464,428.4516,9418.0
2025-03-12 15:30:00,429.53,430.0,428.21,429.64,39995.0,428.5014,428.9703,427.1846,428.6112,39995.0
2025-03-13 09:30:00,430.74,430.74,426.71,429.29,3054.0,429.7085,429.7085,425.6882,428.262,3054.0
2025-03-13 10:00:00,430.6,432.46,430.6,431.73,3022.0,429.5689,431.4244,429.5689,430.6962,3022.0
2025-03-13 10:30:00,432.0,432.68,431.27,432.27,2365.0,430.9655,431.6439,430.2373,431.2349,2365.0
2025-03-13 11:00:00,432.28,432.66,431.64,431.64,1358.0,431.2448,431.6239,430.6064,430.6064,1358.0
2025-03-13 11:30:00,431.47,431.92,429.01,429.01,3263.0,430.4368,430.8857,427.9827,427.9827,3263.0
2025-03-13 12:00:00,429.42,430.37,428.13,428.4,4024.0,428.3917,429.3394,427.1048,427.3741,4024.0
2025-03-13 12:30:00,427.43,429.68,427.28,427.93,5639.0,426.4065,428.6511,426.2568,426.9053,5639.0
2025-03-13 13:00:00,428.01,428.08,425.68,426.85,3924.0,426.9851,427.0549,424.6607,425.8278,3924.0
2025-03-13 13:30:00,426.68,426.71,425.34,425.98,1316.0,425.6583,425.6882,424.3215,424.9599,1316.0
2025-03-13 14:00:00,426.69,427.18,426.48,426.48,1908.0,425.6682,426.1571,425.4587,425.4587,1908.0
2025-03-13 14:30:00,426.86,427.86,426.77,427.34,8816.0,425.8378,426.8354,425.748,426.3167,8816.0
2025-03-13 15:00:00,427.41,428.03,425.9,426.12,5688.0,426.3865,427.005,424.8801,425.0996,5688.0
2025-03-13 15:30:00,426.44,428.78,426.22,427.5,22898.0,425.4188,427.7532,425.1994,426.4763,22898.0
2025-03-14 09:30:00,429.2,434.73,428.71,434.55,5273.0,428.1722,433.689,427.6834,433.5094,5273.0
2025-03-14 10:00:00,431.67,433.6,431.23,432.23,3178.0,430.6363,432.5617,430.1974,431.195,3178.0
2025-03-14 10:30:00,432.7,433.52,432.7,433.52,500.0,431.6638,432.4819,431.6638,432.4819,500.0
2025-03-14 11:00:00,433.55,434.34,433.55,433.67,1241.0,432.5118,433.2999,432.5118,432.6315,1241.0
2025-03-14 11:30:00,433.71,436.02,433.71,435.55,5170.0,432.6714,434.9759,432.6714,434.507,5170.0
2025-03-14 12:00:00,435.67,435.67,434.19,434.24,3539.0,434.6267,434.6267,433.1503,433.2002,3539.0
2025-03-14 12:30:00,434.38,435.27,434.34,435.27,2461.0,433.3398,434.2277,433.2999,434.2277,2461.0
2025-03-14 13:00:00,435.32,436.04,435.09,435.09,3787.0,434.2776,434.9958,434.0481,434.0481,3787.0
2025-03-14 13:30:00,435.03,435.28,433.13,433.22,2241.0,433.9883,434.2377,432.0928,432.1826,2241.0
2025-03-14 14:00:00,432.9,433.69,432.75,433.15,9184.0,431.8634,432.6515,431.7137,432.1128,9184.0
2025-03-14 14:30:00,433.95,434.53,433.55,434.15,5012.0,432.9108,433.4895,432.5118,433.1104,5012.0
2025-03-14 15:00:00,434.82,435.61,434.82,435.12,4141.0,433.7788,434.5669,433.7788,434.078,4141.0
2025-03-14 15:30:00,435.11,437.06,434.11,436.72,23889.0,434.0681,436.0134,433.0705,435.6742,23889.0
2025-03-17 09:30:00,435.02,441.32,433.96,439.4,3715.0,433.9783,440.2632,432.9208,438.3478,3715.0
2025-03-17 10:00:00,441.19,441.19,437.97,439.36,4791.0,440.1335,440.1335,436.9212,438.3079,4791.0
2025-03-17 10:30:00,438.73,439.64,436.79,437.27,1980.0,437.6794,438.5872,435.744,436.2229,1980.0
2025-03-17 11:00:00,437.25,439.0,437.24,438.61,4532.0,436.2029,437.9488,436.193,437.5597,4532.0
2025-03-17 11:30:00,438.61,438.61,436.94,437.08,2532.0,437.5597,437.5597,435.8937,436.0334,2532.0
2025-03-17 12:00:00,436.89,437.73,436.13,436.14,2368.0,435.8438,436.6818,435.0856,435.0956,2368.0
2025-03-17 12:30:00,435.9,436.45,435.5,436.24,3492.0,434.8562,435.4049,434.4571,435.1954,3492.0
2025-03-17 13:00:00,436.38,438.08,436.21,437.66,4246.0,435.335,437.031,435.1654,436.612,4246.0
2025-03-17 13:30:00,437.93,440.77,437.92,440.37,8816.0,436.8813,439.7145,436.8713,439.3155,8816.0
2025-03-17 14:00:00,440.19,441.21,440.19,440.61,5766.0,439.1359,440.1535,439.1359,439.5549,5766.0
2025-03-17 14:30:00,440.61,442.02,440.6,441.45,6103.0,439.5549,440.9615,439.5449,440.3929,6103.0
2025-03-17 15:00:00,441.03,441.18,440.23,440.58,6426.0,439.9739,440.1235,439.1758,439.525,6426.0
2025-03-17 15:30:00,440.74,441.3,439.34,439.93,37145.0,439.6846,440.2432,438.2879,438.8765,37145.0
2025-03-18 09:30:00,438.71,441.82,437.25,441.06,6044.0,437.6594,440.762,436.2029,440.0038,6044.0
2025-03-18 10:00:00,440.02,440.43,439.03,439.8,3843.0,438.9663,439.3753,437.9787,438.7468,3843.0
2025-03-18 10:30:00,440.02,440.02,438.88,439.42,2690.0,438.9663,438.9663,437.829,438.3677,2690.0
2025-03-18 11:00:00,438.44,438.44,434.97,435.66,3319.0,437.3901,437.3901,433.9284,434.6168,3319.0
2025-03-18 11:30:00,435.66,436.71,435.55,436.34,2380.0,434.6168,435.6642,434.507,435.2951,2380.0
2025-03-18 12:00:00,436.79,438.33,436.55,438.23,3562.0,435.744,437.2804,435.5046,437.1806,3562.0
2025-03-18 12:30:00,438.3,438.58,437.11,437.89,8891.0,437.2504,437.5298,436.0633,436.8414,8891.0
2025-03-18 13:00:00,437.98,437.98,437.03,437.41,1957.0,436.9312,436.9312,435.9835,436.3626,1957.0
2025-03-18 13:30:00,437.89,438.78,437.89,438.63,1426.0,436.8414,437.7293,436.8414,437.5796,1426.0
2025-03-18 14:00:00,438.79,439.28,438.37,438.37,5993.0,437.7393,438.2281,437.3203,437.3203,5993.0
2025-03-18 14:30:00,438.0,438.89,437.5,438.89,5716.0,436.9511,437.839,436.4523,437.839,5716.0
2025-03-18 15:00:00,437.92,438.88,436.97,438.81,3419.0,436.8713,437.829,435.9236,437.7592,3419.0
2025-03-18 15:30:00,438.81,439.94,437.75,439.93,14913.0,437.7592,438.8865,436.7017,438.8765,14913.0
2025-03-19 09:30:00,438.54,440.18,437.62,440.18,3613.0,437.4899,439.1259,436.5721,439.1259,3613.0
2025-03-19 10:00:00,439.0,439.68,437.75,439.08,3767.0,437.9488,438.6271,436.7017,438.0286,3767.0
2025-03-19 10:30:00,439.35,440.77,439.19,439.93,9486.0,438.2979,439.7145,438.1383,438.8765,9486.0
2025-03-19 11:00:00,439.93,441.7,439.92,441.23,6903.0,438.8765,440.6423,438.8666,440.1734,6903.0
2025-03-19 11:30:00,440.72,442.92,440.71,441.72,7199.0,439.6646,441.8594,439.6547,440.6622,7199.0
2025-03-19 12:00:00,441.83,442.28,440.0,441.14,4079.0,440.772,441.2209,438.9464,440.0836,4079.0
2025-03-19 12:30:00,440.85,441.91,440.61,441.17,20226.0,439.7943,440.8518,439.5549,440.1136,20226.0
2025-03-19 13:00:00,441.03,441.03,437.82,438.24,8464.0,439.9739,439.9739,436.7716,437.1906,8464.0
2025-03-19 13:30:00,437.44,438.25,437.15,437.15,9602.0,436.3925,437.2006,436.1032,436.1032,9602.0
2025-03-19 14:00:00,436.86,438.43,435.95,437.5,7910.0,435.8139,437.3801,434.9061,436.4523,7910.0
2025-03-19 14:30:00,437.46,438.54,437.42,437.67,12008.0,436.4124,437.4899,436.3725,436.6219,12008.0
2025-03-19 15:00:00,437.76,438.93,437.38,437.53,25231.0,436.7117,437.8789,436.3326,436.4823,25231.0
2025-03-19 15:30:00,437.68,440.68,437.68,438.41,43826.0,436.6319,439.6247,436.6319,437.3602,43826.0
2025-03-20 09:30:00,435.76,449.47,433.02,434.1,17382.0,434.7165,448.3937,431.9831,433.0605,17382.0
2025-03-20 10:00:00,433.73,434.17,423.81,431.6,22250.0,432.6914,433.1303,422.7951,430.5665,22250.0
2025-03-20 10:30:00,431.75,437.09,431.5,435.83,25485.0,430.7161,436.0433,430.4667,434.7863,25485.0
2025-03-20 11:00:00,435.24,437.19,435.24,435.95,11514.0,434.1978,436.1431,434.1978,434.9061,11514.0
2025-03-20 11:30:00,435.1,436.89,433.27,436.42,18632.0,434.0581,435.8438,432.2325,435.3749,18632.0
2025-03-20 12:00:00,436.63,437.13,433.14,433.19,25177.0,435.5844,436.0832,432.1028,432.1527,25177.0
2025-03-20 12:30:00,433.21,433.26,430.52,430.91,5262.0,432.1726,432.2225,429.4891,429.8781,5262.0
2025-03-20 13:00:00,430.94,432.13,430.48,430.62,5866.0,429.9081,431.0952,429.4492,429.5888,5866.0
2025-03-20 13:30:00,430.62,432.59,430.51,430.64,5321.0,429.5888,431.5541,429.4791,429.6088,5321.0
2025-03-20 14:00:00,431.08,432.03,430.55,431.78,8085.0,430.0477,430.9954,429.519,430.746,8085.0
2025-03-20 14:30:00,431.8,432.16,429.58,431.12,7806.0,430.766,431.1251,428.5513,430.0876,7806.0
2025-03-20 15:00:00,431.52,433.06,431.03,431.03,7567.0,430.4867,432.023,429.9978,429.9978,7567.0
2025-03-20 15:30:00,431.17,434.17,430.85,431.54,44899.0,430.1375,433.1303,429.8183,430.5066,44899.0
2025-03-21 09:30:00,425.78,433.01,423.56,429.62,61416.0,424.7604,431.9731,422.5457,428.5912,61416.0
2025-03-21 10:00:00,429.62,429.62,424.96,427.37,8136.0,428.5912,428.5912,423.9424,426.3466,8136.0
2025-03-21 10:30:00,426.99,427.87,425.79,427.87,6550.0,425.9675,426.8454,424.7704,426.8454,6550.0
2025-03-21 11:00:00,427.81,428.36,426.82,428.29,5306.0,426.7856,427.3342,425.7979,427.2644,5306.0
2025-03-21 11:30:00,428.24,429.47,427.52,429.14,5063.0,427.2145,428.4416,426.4962,428.1124,5063.0
2025-03-21 12:00:00,429.15,431.33,428.96,431.33,5099.0,428.1223,430.2971,427.9328,430.2971,5099.0
2025-03-21 12:30:00,431.24,431.84,430.12,431.67,5596.0,430.2073,430.8059,429.09,430.6363,5596.0
2025-03-21 13:00:00,431.0,432.14,429.76,429.77,7688.0,429.9679,431.1052,428.7309,428.7409,7688.0
2025-03-21 13:30:00,429.77,431.75,429.62,431.06,5556.0,428.7409,430.7161,428.5912,430.0278,5556.0
2025-03-21 14:00:00,430.83,430.92,430.13,430.53,3086.0,429.7983,429.8881,429.1,429.499,3086.0
2025-03-21 14:30:00,430.61,431.89,430.61,431.69,4500.0,429.5788,430.8558,429.5788,430.6563,4500.0
2025-03-21 15:00:00,431.37,432.98,430.93,432.04,13464.0,430.337,431.9432,429.8981,431.0054,13464.0
2025-03-21 15:30:00,432.0,433.5,430.76,432.72,58179.0,430.9655,432.4619,429.7285,431.6838,58179.0
2025-03-24 09:30:00,435.59,440.57,433.86,435.99,7206.0,434.5469,439.515,432.8211,434.946,7206.0
2025-03-24 10:00:00,435.34,436.73,434.43,435.56,6578.0,434.2975,435.6842,433.3897,434.517,6578.0
2025-03-24 10:30:00,435.61,435.61,432.46,433.24,10749.0,434.5669,434.5669,431.4244,432.2025,10749.0
2025-03-24 11:00:00,434.19,436.99,434.19,436.08,4709.0,433.1503,435.9436,433.1503,435.0357,4709.0
2025-03-24 11:30:00,436.04,436.08,434.42,435.64,5177.0,434.9958,435.0357,433.3797,434.5968,5177.0
2025-03-24 12:00:00,436.03,437.25,435.42,437.25,2995.0,434.9859,436.2029,434.3773,436.2029,2995.0
2025-03-24 12:30:00,436.9,437.89,436.4,436.55,5138.0,435.8538,436.8414,435.355,435.5046,5138.0
2025-03-24 13:00:00,436.51,436.51,435.65,435.95,3134.0,435.4647,435.4647,434.6068,434.9061,3134.0
2025-03-24 13:30:00,436.04,436.38,435.03,435.09,2751.0,434.9958,435.335,433.9883,434.0481,2751.0
2025-03-24 14:00:00,435.13,435.13,431.67,432.12,3883.0,434.088,434.088,430.6363,431.0852,3883.0
2025-03-24 14:30:00,432.18,433.6,431.59,433.6,7934.0,431.1451,432.5617,430.5565,432.5617,7934.0
2025-03-24 15:00:00,433.44,433.92,432.75,433.42,4900.0,432.4021,432.8809,431.7137,432.3821,4900.0
2025-03-24 15:30:00,433.37,433.86,431.48,432.41,31454.0,432.3322,432.8211,430.4468,431.3745,31454.0
2025-03-25 09:30:00,435.52,435.73,433.11,435.73,4103.0,434.4771,434.6866,432.0729,434.6866,4103.0
2025-03-25 10:00:00,434.99,436.05,434.97,435.77,2700.0,433.9484,435.0058,433.9284,434.7265,2700.0
2025-03-25 10:30:00,436.07,438.42,436.07,437.06,7509.0,435.0258,437.3701,435.0258,436.0134,7509.0
2025-03-25 11:00:00,437.2,437.7,436.23,436.23,2623.0,436.1531,436.6519,435.1854,435.1854,2623.0
2025-03-25 11:30:00,436.48,437.5,435.51,436.06,3835.0,435.4348,436.4523,434.4671,435.0158,3835.0
2025-03-25 12:00:00,436.19,437.46,436.02,436.88,2856.0,435.1455,436.4124,434.9759,435.8338,2856.0
2025-03-25 12:30:00,437.03,438.08,436.82,438.04,3951.0,435.9835,437.031,435.774,436.9911,3951.0
2025-03-25 13:00:00,438.3,438.61,437.31,437.71,5368.0,437.2504,437.5597,436.2628,436.6618,5368.0
2025-03-25 13:30:00,437.7,437.7,436.53,436.53,1549.0,436.6519,436.6519,435.4847,435.4847,1549.0
2025-03-25 14:00:00,436.57,437.26,436.02,437.26,3379.0,435.5246,436.2129,434.9759,436.2129,3379.0
2025-03-25 14:30:00,437.54,437.92,436.75,437.88,7964.0,436.4923,436.8713,435.7041,436.8314,7964.0
2025-03-25 15:00:00,437.89,438.4,437.52,437.67,4312.0,436.8414,437.3502,436.4723,436.6219,4312.0
2025-03-25 15:30:00,437.69,440.76,437.08,439.66,39923.0,436.6419,439.7045,436.0334,438.6072,39923.0
2025-03-26 09:30:00,441.43,442.99,441.43,442.41,3465.0,440.3729,441.9292,440.3729,441.3506,3465.0
2025-03-26 10:00:00,441.17,442.81,440.47,441.4,2105.0,440.1136,441.7496,439.4152,440.343,2105.0
2025-03-26 10:30:00,442.08,442.17,440.57,440.58,1226.0,441.0214,441.1112,439.515,439.525,1226.0
2025-03-26 11:00:00,440.81,440.82,440.01,440.16,1053.0,439.7544,439.7644,438.9563,439.106,1053.0
2025-03-26 11:30:00,439.8,439.92,439.33,439.69,2149.0,438.7468,438.8666,438.278,438.6371,2149.0
2025-03-26 12:00:00,439.98,440.0,439.77,439.92,400.0,438.9264,438.9464,438.7169,438.8666,400.0
2025-03-26 12:30:00,440.41,441.27,440.01,440.01,2501.0,439.3554,440.2133,438.9563,438.9563,2501.0
2025-03-26 13:00:00,440.25,440.45,439.77,439.77,1106.0,439.1958,439.3953,438.7169,438.7169,1106.0
2025-03-26 13:30:00,439.66,440.15,439.23,439.63,1917.0,438.6072,439.096,438.1782,438.5772,1917.0
2025-03-26 14:00:00,439.75,440.55,439.75,440.05,1601.0,438.697,439.495,438.697,438.9962,1601.0
2025-03-26 14:30:00,439.88,440.01,438.92,438.98,3067.0,438.8266,438.9563,437.8689,437.9288,3067.0
2025-03-26 15:00:00,438.89,439.68,438.54,439.18,2202.0,437.839,438.6271,437.4899,438.1283,2202.0
2025-03-26 15:30:00,439.58,441.29,439.05,441.18,44002.0,438.5274,440.2333,437.9986,440.1235,44002.0
2025-03-27 09:30:00,442.74,445.7,442.2,444.64,7571.0,441.6798,444.6327,441.1411,443.5752,7571.0
2025-03-27 10:00:00,445.6,447.06,445.36,446.52,2860.0,444.533,445.9895,444.2935,445.4507,2860.0
2025-03-27 10:30:00,446.05,446.56,445.33,446.24,5262.0,444.9819,445.4907,444.2636,445.1714,5262.0
2025-03-27 11:00:00,446.24,448.19,445.96,447.97,2640.0,445.1714,447.1167,444.8921,446.8973,2640.0
2025-03-27 11:30:00,447.82,448.11,446.32,446.84,8574.0,446.7476,447.0369,445.2512,445.77,8574.0
2025-03-27 12:00:00,446.76,448.51,446.76,448.51,7431.0,445.6902,447.436,445.6902,447.436,7431.0
2025-03-27 12:30:00,448.55,448.88,447.7,448.0,4304.0,447.4759,447.8051,446.6279,446.9272,4304.0
2025-03-27 13:00:00,447.52,448.27,447.51,448.18,2000.0,446.4484,447.1966,446.4384,447.1068,2000.0
2025-03-27 13:30:00,448.24,448.48,447.13,447.29,5500.0,447.1666,447.4061,446.0593,446.2189,5500.0
2025-03-27 14:00:00,447.53,449.41,447.53,448.43,9126.0,446.4583,448.3338,446.4583,447.3562,9126.0
2025-03-27 14:30:00,448.43,449.61,448.42,448.66,6982.0,447.3562,448.5333,447.3462,447.5856,6982.0
2025-03-27 15:00:00,448.69,450.41,448.69,449.92,3519.0,447.6156,449.3314,447.6156,448.8426,3519.0
2025-03-27 15:30:00,450.27,451.12,448.95,449.25,33835.0,449.1918,450.0397,447.8749,448.1742,33835.0
2025-03-28 09:30:00,450.0,451.8,445.88,445.88,5020.0,448.9224,450.7181,444.8123,444.8123,5020.0
2025-03-28 10:00:00,446.84,448.5,446.3,448.17,4585.0,445.77,447.426,445.2313,447.0968,4585.0
2025-03-28 10:30:00,447.73,447.73,445.38,445.85,19404.0,446.6578,446.6578,444.3135,444.7824,19404.0
2025-03-28 11:00:00,445.13,447.48,445.13,447.23,13452.0,444.0641,446.4084,444.0641,446.159,13452.0
2025-03-28 11:30:00,447.04,449.17,447.04,448.18,3758.0,445.9695,448.0944,445.9695,447.1068,3758.0
2025-03-28 12:00:00,447.61,448.89,447.42,447.43,4469.0,446.5381,447.8151,446.3486,446.3586,4469.0
2025-03-28 12:30:00,447.66,448.56,447.56,448.54,3402.0,446.588,447.4859,446.4883,447.4659,3402.0
2025-03-28 13:00:00,448.55,448.7,447.65,447.92,2781.0,447.4759,447.6255,446.578,446.8474,2781.0
2025-03-28 13:30:00,447.54,448.4,447.19,448.4,3316.0,446.4683,447.3262,446.1191,447.3262,3316.0
2025-03-28 14:00:00,448.59,448.59,447.33,447.77,7190.0,447.5158,447.5158,446.2588,446.6978,7190.0
2025-03-28 14:30:00,447.97,449.04,447.7,448.62,5648.0,446.8973,447.9647,446.6279,447.5457,5648.0
2025-03-28 15:00:00,448.35,448.88,448.12,448.46,7437.0,447.2764,447.8051,447.0469,447.3861,7437.0
2025-03-28 15:30:00,448.36,452.08,448.0,448.75,39213.0,447.2863,450.9974,446.9272,447.6754,39213.0
2025-03-31 09:30:00,448.07,451.87,444.81,450.43,8897.0,446.997,450.7879,443.7448,449.3514,8897.0
2025-03-31 10:00:00,449.83,450.35,447.16,448.6,8073.0,448.7528,449.2716,446.0892,447.5258,8073.0
2025-03-31 10:30:00,449.03,451.12,449.03,451.12,2294.0,447.9547,450.0397,447.9547,450.0397,2294.0
2025-03-31 11:00:00,451.21,453.28,451.0,451.0,7520.0,450.1295,452.1946,449.92,449.92,7520.0
2025-03-31 11:30:00,450.74,451.65,450.46,451.65,2650.0,449.6606,450.5685,449.3813,450.5685,2650.0
2025-03-31 12:00:00,451.37,451.37,449.87,451.13,7534.0,450.2891,450.2891,448.7927,450.0497,7534.0
2025-03-31 12:30:00,451.31,451.57,450.52,451.04,3728.0,450.2293,450.4887,449.4412,449.9599,3728.0
2025-03-31 13:00:00,451.44,451.67,450.25,450.7,3900.0,450.359,450.5884,449.1718,449.6207,3900.0
2025-03-31 13:30:00,450.87,450.87,449.66,449.66,3975.0,449.7903,449.7903,448.5832,448.5832,3975.0
2025-03-31 14:00:00,450.17,451.92,450.16,451.88,3943.0,449.092,450.8378,449.082,450.7979,3943.0
2025-03-31 14:30:00,452.35,452.57,449.89,450.87,7681.0,451.2668,451.4863,448.8127,449.7903,7681.0
2025-03-31 15:00:00,451.33,453.77,450.82,452.95,11030.0,450.2492,452.6834,449.7405,451.8653,11030.0
2025-03-31 15:30:00,453.04,456.01,453.03,454.31,39961.0,451.9551,454.918,451.9452,453.2221,39961.0
2025-04-01 09:30:00,454.86,455.94,452.39,455.59,8881.0,453.7708,454.8482,451.3067,454.499,8881.0
2025-04-01 10:00:00,454.5,455.43,452.89,455.42,8564.0,453.4116,454.3394,451.8055,454.3294,8564.0
2025-04-01 10:30:00,455.89,457.64,455.89,457.0,3538.0,454.7983,456.5441,454.7983,455.9057,3538.0
2025-04-01 11:00:00,457.74,459.59,456.93,458.69,5963.0,456.6439,458.4894,455.8358,457.5916,5963.0
2025-04-01 11:30:00,458.94,460.09,458.32,459.59,6027.0,457.841,458.9883,457.2225,458.4894,6027.0
2025-04-01 12:00:00,459.87,460.39,458.31,458.31,5201.0,458.7688,459.2875,457.2125,457.2125,5201.0
2025-04-01 12:30:00,458.36,458.36,457.39,458.25,4140.0,457.2624,457.2624,456.2947,457.1527,4140.0
2025-04-01 13:00:00,458.25,458.68,456.58,456.79,6303.0,457.1527,457.5816,455.4867,455.6962,6303.0
2025-04-01 13:30:00,456.79,457.57,456.59,457.57,3344.0,455.6962,456.4743,455.4966,456.4743,3344.0
2025-04-01 14:00:00,456.78,456.78,455.37,455.37,6526.0,455.6862,455.6862,454.2796,454.2796,6526.0
2025-04-01 14:30:00,455.73,456.54,455.39,456.19,6248.0,454.6387,455.4468,454.2995,455.0976,6248.0
2025-04-01 15:00:00,456.57,457.63,456.52,456.52,5008.0,455.4767,456.5341,455.4268,455.4268,5008.0
2025-04-01 15:30:00,456.26,457.6,455.24,456.81,14495.0,455.1674,456.5042,454.1499,455.7161,14495.0
2025-04-02 09:30:00,456.51,456.51,451.87,455.02,6879.0,455.4168,455.4168,450.7879,453.9304,6879.0
2025-04-02 10:00:00,455.39,455.93,452.04,454.04,3903.0,454.2995,454.8382,450.9575,452.9527,3903.0
2025-04-02 10:30:00,454.86,454.86,451.37,454.1,15566.0,453.7708,453.7708,450.2891,453.0126,15566.0
2025-04-02 11:00:00,453.13,454.53,452.03,453.45,22376.0,452.0449,453.4416,450.9476,452.3642,22376.0
2025-04-02 11:30:00,453.33,454.0,449.46,450.77,17037.0,452.2444,452.9128,448.3837,449.6906,17037.0
2025-04-02 12:00:00,450.64,450.64,448.24,448.71,3863.0,449.5609,449.5609,447.1666,447.6355,3863.0
2025-04-02 12:30:00,449.22,452.54,449.22,451.34,7292.0,448.1443,451.4563,448.1443,450.2592,7292.0
2025-04-02 13:00:00,451.93,452.52,450.38,450.56,4061.0,450.8478,451.4364,449.3015,449.4811,4061.0
2025-04-02 13:30:00,450.21,450.97,449.74,450.17,4950.0,449.1319,449.8901,448.663,449.092,4950.0
2025-04-02 14:00:00,450.28,451.11,449.73,449.84,8307.0,449.2017,450.0298,448.6531,448.7628,8307.0
2025-04-02 14:30:00,449.56,451.48,449.52,450.43,6122.0,448.4835,450.3989,448.4436,449.3514,6122.0
2025-04-02 15:00:00,450.9,451.62,450.59,451.22,3575.0,449.8203,450.5385,449.511,450.1395,3575.0
2025-04-02 15:30:00,450.72,452.02,450.44,451.42,28898.0,449.6407,450.9376,449.3614,450.339,28898.0
2025-04-03 09:30:00,442.75,453.35,442.75,452.79,16146.0,441.6898,452.2644,441.6898,451.7057,16146.0
2025-04-03 10:00:00,454.17,454.17,446.24,447.12,5584.0,453.0824,453.0824,445.1714,446.0493,5584.0
2025-04-03 10:30:00,447.67,451.88,447.65,448.42,9253.0,446.598,450.7979,446.578,447.3462,9253.0
2025-04-03 11:00:00,448.19,449.27,446.65,446.65,2738.0,447.1167,448.1942,445.5804,445.5804,2738.0
2025-04-03 11:30:00,446.69,447.27,445.14,445.99,3628.0,445.6203,446.199,444.0741,444.922,3628.0
2025-04-03 12:00:00,446.85,448.6,445.61,447.65,3472.0,445.78,447.5258,444.5429,446.578,3472.0
2025-04-03 12:30:00,447.46,447.82,444.95,444.95,4614.0,446.3885,446.7476,443.8845,443.8845,4614.0
2025-04-03 13:00:00,445.31,445.31,442.99,443.7,4813.0,444.2436,444.2436,441.9292,442.6375,4813.0
2025-04-03 13:30:00,443.67,443.67,442.09,442.63,2176.0,442.6076,442.6076,441.0314,441.5701,2176.0
2025-04-03 14:00:00,442.6,442.85,440.24,441.46,2936.0,441.5401,441.7895,439.1858,440.4029,2936.0
2025-04-03 14:30:00,441.4,442.21,441.02,441.12,3538.0,440.343,441.1511,439.9639,440.0637,3538.0
2025-04-03 15:00:00,441.72,441.97,438.18,438.8,8742.0,440.6622,440.9116,437.1307,437.7492,8742.0
2025-04-03 15:30:00,438.55,439.92,436.68,436.71,25079.0,437.4998,438.8666,435.6343,435.6642,25079.0
2025-04-04 09:30:00,433.67,434.75,426.63,434.68,15153.0,432.6315,433.7089,425.6084,433.6391,15153.0
2025-04-04 10:00:00,435.13,438.9,430.52,434.64,28562.0,434.088,437.849,429.4891,433.5992,28562.0
2025-04-04 10:30:00,435.66,437.91,432.22,435.62,26730.0,434.6168,436.8614,431.185,434.5768,26730.0
2025-04-04 11:00:00,435.63,439.26,429.93,429.93,12684.0,434.5868,438.2081,428.9005,428.9005,12684.0
2025-04-04 11:30:00,430.55,432.55,428.52,429.36,15350.0,429.519,431.5142,427.4939,428.3318,15350.0
2025-04-04 12:00:00,429.64,429.64,422.38,424.89,49621.0,428.6112,428.6112,421.3686,423.8725,49621.0
2025-04-04 12:30:00,424.27,425.4,422.51,423.68,8944.0,423.254,424.3813,421.4982,422.6654,8944.0
2025-04-04 13:00:00,423.75,424.11,420.01,423.65,6375.0,422.7353,423.0944,419.0042,422.6355,6375.0
2025-04-04 13:30:00,423.32,426.06,422.73,425.38,6588.0,422.3063,425.0397,421.7177,424.3614,6588.0
2025-04-04 14:00:00,426.51,426.9,420.2,420.2,9814.0,425.4887,425.8777,419.1938,419.1938,9814.0
2025-04-04 14:30:00,420.19,420.21,417.76,418.17,14528.0,419.1838,419.2038,416.7596,417.1686,14528.0
2025-04-04 15:00:00,418.24,419.91,416.98,418.69,19743.0,417.2385,418.9045,415.9815,417.6874,19743.0
2025-04-04 15:30:00,419.35,421.95,414.55,416.22,60410.0,418.3458,420.9396,413.5573,415.2233,60410.0
2025-04-07 09:30:00,423.47,423.47,400.55,407.03,23261.0,422.4559,422.4559,399.5908,406.0553,23261.0
2025-04-07 10:00:00,407.03,419.29,401.91,408.63,18381.0,406.0553,418.286,400.9476,407.6515,18381.0
2025-04-07 10:30:00,407.89,411.61,405.03,410.7,8543.0,406.9133,410.6243,404.0601,409.7165,8543.0
2025-04-07 11:00:00,410.24,413.71,402.82,403.41,8083.0,409.2576,412.7193,401.8554,402.444,8083.0
2025-04-07 11:30:00,404.11,406.56,403.54,405.14,7447.0,403.1423,405.5864,402.5737,404.1698,7447.0
2025-04-07 12:00:00,403.26,405.74,401.89,404.26,10207.0,402.2943,404.7684,400.9276,403.2919,10207.0
2025-04-07 12:30:00,404.19,406.62,403.67,404.55,31893.0,403.2221,405.6463,402.7034,403.5812,31893.0
2025-04-07 13:00:00,405.1,409.13,403.79,409.07,12196.0,404.1299,408.1503,402.8231,408.0904,12196.0
2025-04-07 13:30:00,408.19,412.83,407.23,412.25,4727.0,407.2125,411.8414,406.2548,411.2628,4727.0
2025-04-07 14:00:00,413.17,413.17,408.93,409.05,10661.0,412.1806,412.1806,407.9508,408.0705,10661.0
2025-04-07 14:30:00,409.66,410.27,406.31,406.31,5702.0,408.679,409.2876,405.337,405.337,5702.0
2025-04-07 15:00:00,407.21,407.33,401.65,403.18,10361.0,406.2349,406.3546,400.6882,402.2145,10361.0
2025-04-07 15:30:00,404.42,408.39,403.19,405.82,48070.0,403.4516,407.4121,402.2245,404.8482,48070.0
2025-04-08 09:30:00,417.19,417.19,410.15,415.08,8657.0,416.191,416.191,409.1678,414.086,8657.0
2025-04-08 10:00:00,414.83,416.26,414.47,415.23,2222.0,413.8366,415.2632,413.4775,414.2357,2222.0
2025-04-08 10:30:00,415.21,415.76,412.23,412.23,3609.0,414.2157,414.7644,411.2429,411.2429,3609.0
2025-04-08 11:00:00,413.02,413.04,409.45,410.68,3275.0,412.031,412.0509,408.4695,409.6966,3275.0
2025-04-08 11:30:00,410.68,413.82,410.25,412.78,5654.0,409.6966,412.8291,409.2676,411.7915,5654.0
2025-04-08 12:00:00,413.31,414.03,410.82,411.57,3795.0,412.3203,413.0385,409.8362,410.5844,3795.0
2025-04-08 12:30:00,412.4,414.48,408.4,408.44,3432.0,411.4125,413.4875,407.422,407.4619,3432.0
2025-04-08 13:00:00,407.94,407.95,405.46,405.86,1564.0,406.9631,406.9731,404.4891,404.8881,1564.0
2025-04-08 13:30:00,404.42,407.1,403.67,404.65,3782.0,403.4516,406.1251,402.7034,403.681,3782.0
2025-04-08 14:00:00,405.0,405.93,402.82,402.82,3932.0,404.0302,404.9579,401.8554,401.8554,3932.0
2025-04-08 14:30:00,405.17,405.58,402.07,405.57,7442.0,404.1998,404.6088,401.1072,404.5988,7442.0
2025-04-08 15:00:00,405.5,405.53,400.54,402.89,6679.0,404.529,404.5589,399.5809,401.9252,6679.0
2025-04-08 15:30:00,401.6,401.65,394.11,399.27,28361.0,400.6383,400.6882,393.1662,398.3139,28361.0
2025-04-09 09:30:00,395.21,404.15,395.21,399.95,7752.0,394.2636,403.1822,394.2636,398.9923,7752.0
2025-04-09 10:00:00,401.56,402.11,396.87,397.92,7738.0,400.5984,401.1471,395.9196,396.9671,7738.0
2025-04-09 10:30:00,397.37,399.25,392.62,392.62,12675.0,396.4184,398.2939,391.6798,391.6798,12675.0
2025-04-09 11:00:00,392.14,396.61,391.69,396.16,8437.0,391.201,395.6603,390.752,395.2113,8437.0
2025-04-09 11:30:00,397.3,397.3,393.69,394.44,6936.0,396.3486,396.3486,392.7473,393.4955,6936.0
2025-04-09 12:00:00,395.09,398.87,395.09,398.71,5760.0,394.1439,397.9149,394.1439,397.7552,5760.0
2025-04-09 12:30:00,398.71,399.44,396.32,399.18,3221.0,397.7552,398.4835,395.371,398.2241,3221.0
2025-04-09 13:00:00,398.95,423.0,396.47,418.5,34117.0,397.9947,421.9871,395.5206,417.4978,34117.0
2025-04-09 13:30:00,418.24,425.43,416.69,419.69,12892.0,417.2385,424.4113,415.6922,418.685,12892.0
2025-04-09 14:00:00,421.5,422.44,417.52,420.94,12439.0,420.4907,421.4284,416.5202,419.932,12439.0
2025-04-09 14:30:00,420.94,421.82,415.45,416.49,5526.0,419.932,420.8099,414.4551,415.4927,5526.0
2025-04-09 15:00:00,416.74,423.64,415.7,423.11,11552.0,415.7421,422.6255,414.7045,422.0968,11552.0
2025-04-09 15:30:00,423.96,428.42,422.74,426.92,42657.0,422.9448,427.3941,421.7277,425.8977,42657.0
2025-04-10 09:30:00,421.65,423.09,417.83,420.9,7281.0,420.6403,422.0769,416.8294,419.8921,7281.0
2025-04-10 10:00:00,420.9,421.04,417.45,420.31,4050.0,419.8921,420.0318,416.4504,419.3035,4050.0
2025-04-10 10:30:00,421.1,421.94,417.45,417.46,2812.0,420.0916,420.9296,416.4504,416.4603,2812.0
2025-04-10 11:00:00,417.23,418.65,417.23,417.36,1943.0,416.2309,417.6475,416.2309,416.3606,1943.0
2025-04-10 11:30:00,416.14,417.38,412.2,412.81,3060.0,415.1435,416.3805,411.2129,411.8215,3060.0
2025-04-10 12:00:00,413.18,414.09,407.24,408.51,2672.0,412.1906,413.0984,406.2648,407.5318,2672.0
2025-04-10 12:30:00,407.48,414.79,407.48,414.79,4379.0,406.5042,413.7967,406.5042,413.7967,4379.0
2025-04-10 13:00:00,415.28,417.52,410.76,412.69,4515.0,414.2856,416.5202,409.7764,411.7018,4515.0
2025-04-10 13:30:00,413.32,417.6,412.45,417.41,4747.0,412.3302,416.6,411.4623,416.4105,4747.0
2025-04-10 14:00:00,418.83,420.35,415.38,420.35,6374.0,417.8271,419.3434,414.3853,419.3434,6374.0
2025-04-10 14:30:00,420.45,420.97,416.69,418.68,4997.0,419.4432,419.9619,415.6922,417.6774,4997.0
2025-04-10 15:00:00,418.2,420.92,416.44,416.44,5188.0,417.1986,419.912,415.4428,415.4428,5188.0
2025-04-10 15:30:00,416.71,417.26,412.22,416.8,24961.0,415.7121,416.2608,411.2329,415.8019,24961.0
2025-04-11 09:30:00,414.07,419.8,405.05,418.37,5833.0,413.0785,418.7947,404.0801,417.3682,5833.0
2025-04-11 10:00:00,415.5,417.56,413.83,415.66,4847.0,414.505,416.5601,412.839,414.6646,4847.0
2025-04-11 10:30:00,413.55,417.57,413.19,415.92,2130.0,412.5597,416.5701,412.2006,414.924,2130.0
2025-04-11 11:00:00,417.59,418.66,414.44,416.79,3686.0,416.59,417.6575,413.4476,415.7919,3686.0
2025-04-11 11:30:00,416.2,419.64,416.2,418.64,12962.0,415.2034,418.6351,415.2034,417.6375,12962.0
2025-04-11 12:00:00,420.39,423.22,420.39,422.08,3684.0,419.3833,422.2065,419.3833,421.0693,3684.0
2025-04-11 12:30:00,423.14,426.22,423.14,426.22,2201.0,422.1267,425.1994,422.1267,425.1994,2201.0
2025-04-11 13:00:00,425.26,427.15,423.4,423.92,2211.0,424.2417,426.1271,422.3861,422.9049,2211.0
2025-04-11 13:30:00,423.41,428.26,423.2,427.11,2638.0,422.3961,427.2345,422.1866,426.0872,2638.0
2025-04-11 14:00:00,425.75,426.99,424.03,424.78,7243.0,424.7305,425.9675,423.0146,423.7628,7243.0
2025-04-11 14:30:00,424.94,425.93,424.44,425.34,3513.0,423.9224,424.9101,423.4236,424.3215,3513.0
2025-04-11 15:00:00,426.29,428.47,425.96,427.73,3734.0,425.2692,427.444,424.94,426.7057,3734.0
2025-04-11 15:30:00,426.95,427.45,425.16,425.22,19031.0,425.9276,426.4264,424.1419,424.2018,19031.0
2025-04-14 09:30:00,431.75,431.75,426.04,427.83,7996.0,430.7161,430.7161,425.0198,426.8055,7996.0
2025-04-14 10:00:00,428.41,431.96,427.82,431.57,8194.0,427.3841,430.9256,426.7955,430.5365,8194.0
2025-04-14 10:30:00,431.74,432.79,431.36,432.79,901.0,430.7061,431.7536,430.327,431.7536,901.0
2025-04-14 11:00:00,432.42,432.48,430.53,430.93,3431.0,431.3845,431.4444,429.499,429.8981,3431.0
2025-04-14 11:30:00,431.95,431.95,429.89,430.85,1922.0,430.9156,430.9156,428.8606,429.8183,1922.0
2025-04-14 12:00:00,430.01,431.93,429.4,431.24,1999.0,428.9803,430.8957,428.3717,430.2073,1999.0
2025-04-14 12:30:00,431.47,432.46,430.94,431.0,2396.0,430.4368,431.4244,429.9081,429.9679,2396.0
2025-04-14 13:00:00,431.5,434.09,430.98,431.33,5608.0,430.4667,433.0505,429.948,430.2971,5608.0
2025-04-14 13:30:00,430.84,432.66,430.84,431.4,3424.0,429.8083,431.6239,429.8083,430.367,3424.0
2025-04-14 14:00:00,432.7,433.96,432.43,433.96,2211.0,431.6638,432.9208,431.3945,432.9208,2211.0
2025-04-14 14:30:00,434.51,436.04,434.51,434.96,2183.0,433.4695,434.9958,433.4695,433.9184,2183.0
2025-04-14 15:00:00,435.62,436.01,435.0,435.47,3941.0,434.5768,434.9659,433.9583,434.4272,3941.0
2025-04-14 15:30:00,435.83,436.65,432.89,433.13,27264.0,434.7863,435.6044,431.8534,432.0928,27264.0
2025-04-15 09:30:00,434.06,435.64,432.72,435.56,5979.0,433.0206,434.5968,431.6838,434.517,5979.0
2025-04-15 10:00:00,435.64,436.88,433.45,434.31,7039.0,434.5968,435.8338,432.412,433.27,7039.0
2025-04-15 10:30:00,434.9,437.51,434.15,436.09,30994.0,433.8586,436.4623,433.1104,435.0457,30994.0
2025-04-15 11:00:00,436.09,437.17,435.2,435.2,7738.0,435.0457,436.1231,434.1579,434.1579,7738.0
2025-04-15 11:30:00,436.13,436.44,435.15,435.66,3750.0,435.0856,435.3949,434.108,434.6168,3750.0
2025-04-15 12:00:00,436.03,436.25,435.02,435.93,2211.0,434.9859,435.2053,433.9783,434.8861,2211.0
2025-04-15 12:30:00,435.61,436.1,434.29,434.3,2545.0,434.5669,435.0557,433.25,433.26,2545.0
2025-04-15 13:00:00,434.3,434.9,433.93,434.34,5531.0,433.26,433.8586,432.8909,433.2999,5531.0
2025-04-15 13:30:00,434.69,435.67,433.78,433.79,3935.0,433.6491,434.6267,432.7413,432.7512,3935.0
2025-04-15 14:00:00,434.29,434.77,433.54,434.46,10108.0,433.25,433.7289,432.5018,433.4196,10108.0
2025-04-15 14:30:00,434.43,435.9,434.42,435.23,3544.0,433.3897,434.8562,433.3797,434.1878,3544.0
2025-04-15 15:00:00,435.68,437.85,435.17,437.47,80378.0,434.6367,436.8015,434.1279,436.4224,80378.0
2025-04-15 15:30:00,437.27,437.99,436.18,436.62,20798.0,436.2229,436.9412,435.1355,435.5745,20798.0
2025-04-16 09:30:00,434.0,435.16,433.02,433.27,3025.0,432.9607,434.118,431.9831,432.2325,3025.0
2025-04-16 10:00:00,434.0,434.57,431.93,432.22,9707.0,432.9607,433.5294,430.8957,431.185,9707.0
2025-04-16 10:30:00,432.29,432.93,432.21,432.8,1033.0,431.2548,431.8933,431.175,431.7636,1033.0
2025-04-16 11:00:00,434.02,434.35,432.89,434.35,1450.0,432.9807,433.3099,431.8534,433.3099,1450.0
2025-04-16 11:30:00,434.18,434.18,431.73,431.73,1559.0,433.1403,433.1403,430.6962,430.6962,1559.0
2025-04-16 12:00:00,431.43,432.08,431.33,432.08,743.0,430.3969,431.0453,430.2971,431.0453,743.0
2025-04-16 12:30:00,431.9,432.09,431.31,431.48,1384.0,430.8658,431.0553,430.2772,430.4468,1384.0
2025-04-16 13:00:00,431.76,433.06,431.72,433.06,4679.0,430.7261,432.023,430.6862,432.023,4679.0
2025-04-16 13:30:00,431.21,431.65,428.92,428.92,6424.0,430.1774,430.6164,427.8929,427.8929,6424.0
2025-04-16 14:00:00,428.74,429.11,428.06,429.11,3412.0,427.7133,428.0824,427.035,428.0824,3412.0
2025-04-16 14:30:00,428.52,428.76,427.42,427.43,1605.0,427.4939,427.7333,426.3965,426.4065,1605.0
2025-04-16 15:00:00,427.55,427.7,425.17,425.17,6584.0,426.5262,426.6758,424.1519,424.1519,6584.0
2025-04-16 15:30:00,425.6,428.38,425.12,427.23,35281.0,424.5808,427.3542,424.102,426.2069,35281.0
2025-04-17 09:30:00,426.8,430.93,426.8,429.16,12640.0,425.778,429.8981,425.778,428.1323,12640.0
2025-04-17 10:00:00,429.16,429.43,427.36,427.36,3150.0,428.1323,428.4017,426.3366,426.3366,3150.0
2025-04-17 10:30:00,427.4,429.48,425.67,427.74,7717.0,426.3765,428.4516,424.6507,426.7157,7717.0
2025-04-17 11:00:00,428.0,429.15,428.0,428.55,8365.0,426.9751,428.1223,426.9751,427.5238,8365.0
2025-04-17 11:30:00,429.17,430.33,429.0,429.61,1719.0,428.1423,429.2995,427.9727,428.5812,1719.0
2025-04-17 12:00:00,429.75,429.75,428.35,428.62,1186.0,428.7209,428.7209,427.3243,427.5936,1186.0
2025-04-17 12:30:00,428.79,429.65,427.95,429.25,1532.0,427.7632,428.6211,426.9252,428.2221,1532.0
2025-04-17 13:00:00,430.08,430.08,428.59,428.67,2032.0,429.0501,429.0501,427.5637,427.6435,2032.0
2025-04-17 13:30:00,429.22,429.46,428.37,429.26,1985.0,428.1922,428.4316,427.3442,428.2321,1985.0
2025-04-17 14:00:00,429.52,430.37,429.44,429.6,3301.0,428.4915,429.3394,428.4116,428.5713,3301.0
2025-04-17 14:30:00,430.1,430.78,429.5,429.5,3333.0,429.0701,429.7484,428.4715,428.4715,3333.0
2025-04-17 15:00:00,429.36,429.48,428.52,428.96,5345.0,428.3318,428.4516,427.4939,427.9328,5345.0
2025-04-17 15:30:00,429.07,429.59,426.5,427.01,19125.0,428.0425,428.5613,425.4787,425.9875,19125.0
2025-04-21 09:30:00,423.72,423.72,422.18,422.33,2156.0,422.7053,422.7053,421.169,421.3187,2156.0
2025-04-21 10:00:00,421.61,421.76,419.43,419.83,639.0,420.6004,420.75,418.4256,418.8247,639.0
2025-04-21 10:30:00,419.62,420.34,417.8,417.81,2268.0,418.6152,419.3334,416.7995,416.8095,2268.0
2025-04-21 11:00:00,417.6,417.65,416.42,417.1,2620.0,416.6,416.6499,415.4228,416.1012,2620.0
2025-04-21 11:30:00,415.72,415.72,413.56,413.71,946.0,414.7245,414.7245,412.5697,412.7193,946.0
2025-04-21 12:00:00,413.76,414.33,413.42,413.98,2969.0,412.7692,413.3378,412.43,412.9887,2969.0
2025-04-21 12:30:00,413.61,414.21,411.38,411.38,5416.0,412.6196,413.2181,410.3949,410.3949,5416.0
2025-04-21 13:00:00,412.02,412.09,410.26,410.26,5204.0,411.0334,411.1032,409.2776,409.2776,5204.0
2025-04-21 13:30:00,410.62,410.87,409.69,409.92,3780.0,409.6367,409.8861,408.7089,408.9384,3780.0
2025-04-21 14:00:00,409.72,410.17,409.39,410.16,5889.0,408.7389,409.1878,408.4097,409.1778,5889.0
2025-04-21 14:30:00,410.06,411.12,409.2,409.96,7734.0,409.0781,410.1355,408.2201,408.9783,7734.0
2025-04-21 15:00:00,410.45,411.3,410.45,410.8,1500.0,409.4671,410.3151,409.4671,409.8163,1500.0
2025-04-21 15:30:00,411.02,413.88,410.7,413.44,25414.0,410.0358,412.8889,409.7165,412.45,25414.0
2025-04-22 09:30:00,420.61,421.42,416.0,420.27,6251.0,419.6028,420.4109,415.0038,419.2636,6251.0
2025-04-22 10:00:00,421.31,421.32,419.02,419.15,2775.0,420.3011,420.3111,418.0166,418.1463,2775.0
2025-04-22 10:30:00,419.17,420.81,418.9,419.96,1671.0,418.1662,419.8023,417.8969,418.9543,1671.0
2025-04-22 11:00:00,421.06,422.02,420.55,421.64,3193.0,420.0517,421.0094,419.5429,420.6303,3193.0
2025-04-22 11:30:00,421.39,422.21,420.49,421.72,4320.0,420.3809,421.199,419.4831,420.7101,4320.0
2025-04-22 12:00:00,423.43,424.0,422.52,423.58,3317.0,422.416,422.9847,421.5082,422.5657,3317.0
2025-04-22 12:30:00,423.17,423.52,422.66,423.06,1224.0,422.1567,422.5058,421.6479,422.0469,1224.0
2025-04-22 13:00:00,422.54,423.1,419.54,420.05,2032.0,421.5282,422.0868,418.5354,419.0441,2032.0
2025-04-22 13:30:00,419.54,419.77,418.64,419.77,2658.0,418.5354,418.7648,417.6375,418.7648,2658.0
2025-04-22 14:00:00,419.99,422.26,419.99,422.15,4188.0,418.9843,421.2488,418.9843,421.1391,4188.0
2025-04-22 14:30:00,422.25,423.98,422.07,423.01,3496.0,421.2389,422.9647,421.0593,421.997,3496.0
2025-04-22 15:00:00,423.64,423.64,421.79,422.58,4581.0,422.6255,422.6255,420.78,421.5681,4581.0
2025-04-22 15:30:00,422.33,425.6,422.01,423.68,28399.0,421.3187,424.5808,420.9994,422.6654,28399.0
2025-04-23 09:30:00,428.41,436.2,428.41,434.28,3836.0,427.3841,435.1555,427.3841,433.2401,3836.0
2025-04-23 10:00:00,434.43,436.73,433.67,435.9,3904.0,433.3897,435.6842,432.6315,434.8562,3904.0
2025-04-23 10:30:00,435.57,435.57,431.22,431.38,2896.0,434.527,434.527,430.1874,430.347,2896.0
2025-04-23 11:00:00,431.17,432.47,430.34,431.03,3184.0,430.1375,431.4344,429.3095,429.9978,3184.0
2025-04-23 11:30:00,431.0,431.03,428.09,429.17,2623.0,429.9679,429.9978,427.0649,428.1423,2623.0
2025-04-23 12:00:00,429.49,429.49,425.39,427.03,2395.0,428.4615,428.4615,424.3713,426.0074,2395.0
2025-04-23 12:30:00,427.59,428.83,427.17,428.58,2068.0,426.5661,427.8031,426.1471,427.5537,2068.0
2025-04-23 13:00:00,427.49,430.02,427.41,429.63,3442.0,426.4663,428.9903,426.3865,428.6012,3442.0
2025-04-23 13:30:00,428.89,429.15,427.61,428.53,4115.0,427.863,428.1223,426.586,427.5038,4115.0
2025-04-23 14:00:00,428.53,428.59,427.18,427.57,2336.0,427.5038,427.5637,426.1571,426.5461,2336.0
2025-04-23 14:30:00,428.33,428.47,426.26,427.04,2648.0,427.3043,427.444,425.2393,426.0174,2648.0
2025-04-23 15:00:00,426.65,427.37,424.94,425.42,11189.0,425.6283,426.3466,423.9224,424.4013,11189.0
2025-04-23 15:30:00,425.43,426.3,424.07,425.5,38508.0,424.4113,425.2792,423.0545,424.4811,38508.0
2025-04-24 09:30:00,425.99,426.56,424.3,425.72,5510.0,424.9699,425.5385,423.284,424.7006,5510.0
2025-04-24 10:00:00,423.65,426.51,423.65,426.5,1383.0,422.6355,425.4887,422.6355,425.4787,1383.0
2025-04-24 10:30:00,427.37,428.72,427.24,428.64,1522.0,426.3466,427.6934,426.2169,427.6136,1522.0
2025-04-24 11:00:00,428.66,429.66,428.66,428.78,600.0,427.6335,428.6311,427.6335,427.7532,600.0
2025-04-24 11:30:00,428.1,429.03,428.09,428.52,1840.0,427.0749,428.0026,427.0649,427.4939,1840.0
2025-04-24 12:00:00,428.34,429.49,428.19,429.41,1621.0,427.3143,428.4615,427.1646,428.3817,1621.0
2025-04-24 12:30:00,430.14,430.14,429.01,430.04,1766.0,429.11,429.11,427.9827,429.0102,1766.0
2025-04-24 13:00:00,429.43,429.5,428.59,429.31,1995.0,428.4017,428.4715,427.5637,428.282,1995.0
2025-04-24 13:30:00,429.62,430.08,429.51,430.03,663.0,428.5912,429.0501,428.4815,429.0002,663.0
2025-04-24 14:00:00,429.87,430.79,429.29,429.29,3305.0,428.8406,429.7584,428.262,428.262,3305.0
2025-04-24 14:30:00,429.29,429.82,429.01,429.01,1300.0,428.262,428.7907,427.9827,427.9827,1300.0
2025-04-24 15:00:00,428.62,428.83,428.04,428.44,2814.0,427.5936,427.8031,427.015,427.414,2814.0
2025-04-24 15:30:00,427.45,428.91,426.99,427.9,16121.0,426.4264,427.8829,425.9675,426.8753,16121.0
2025-04-25 09:30:00,427.01,427.54,425.19,426.09,2405.0,425.9875,426.5162,424.1718,425.0697,2405.0
2025-04-25 10:00:00,426.11,428.0,424.78,424.78,7459.0,425.0896,426.9751,423.7628,423.7628,7459.0
2025-04-25 10:30:00,425.62,426.12,425.62,426.01,908.0,424.6008,425.0996,424.6008,424.9899,908.0
2025-04-25 11:00:00,425.74,426.17,424.99,425.13,1544.0,424.7205,425.1495,423.9723,424.112,1544.0
2025-04-25 11:30:00,423.55,424.59,423.29,424.59,2030.0,422.5358,423.5733,422.2764,423.5733,2030.0
2025-04-25 12:00:00,425.04,426.01,424.67,425.83,1600.0,424.0222,424.9899,423.6531,424.8103,1600.0
2025-04-25 12:30:00,425.81,425.82,425.1,425.34,1000.0,424.7903,424.8003,424.082,424.3215,1000.0
2025-04-25 13:00:00,425.37,425.96,425.2,425.96,1634.0,424.3514,424.94,424.1818,424.94,1634.0
2025-04-25 13:30:00,426.54,426.81,423.89,424.14,3524.0,425.5186,425.7879,422.8749,423.1243,3524.0
2025-04-25 14:00:00,424.53,426.09,424.26,425.57,2499.0,423.5134,425.0697,423.2441,424.5509,2499.0
2025-04-25 14:30:00,425.74,426.24,424.78,425.18,5014.0,424.7205,425.2193,423.7628,424.1618,5014.0
2025-04-25 15:00:00,425.44,425.45,424.37,424.37,2852.0,424.4212,424.4312,423.3538,423.3538,2852.0
2025-04-25 15:30:00,423.89,425.11,423.08,424.67,15393.0,422.8749,424.092,422.0669,423.6531,15393.0
2025-04-28 09:30:00,426.94,428.66,425.19,425.19,5926.0,425.9176,427.6335,424.1718,424.1718,5926.0
2025-04-28 10:00:00,426.21,426.21,424.71,425.6,1476.0,425.1894,425.1894,423.693,424.5808,1476.0
2025-04-28 10:30:00,424.58,426.19,424.02,425.86,3458.0,423.5633,425.1694,423.0046,424.8402,3458.0
2025-04-28 11:00:00,426.24,426.55,425.68,425.68,1540.0,425.2193,425.5286,424.6607,424.6607,1540.0
2025-04-28 11:30:00,424.8,426.46,424.66,424.66,2330.0,423.7828,425.4388,423.6431,423.6431,2330.0
2025-04-28 12:00:00,424.65,424.65,423.17,423.17,1447.0,423.6331,423.6331,422.1567,422.1567,1447.0
2025-04-28 12:30:00,423.24,423.57,422.15,422.5,2827.0,422.2265,422.5557,421.1391,421.4883,2827.0
2025-04-28 13:00:00,422.25,422.63,421.39,421.39,3171.0,421.2389,421.618,420.3809,420.3809,3171.0
2025-04-28 13:30:00,421.32,421.74,420.93,421.39,1900.0,420.3111,420.7301,419.922,420.3809,1900.0
2025-04-28 14:00:00,422.0,422.0,420.77,420.77,1614.0,420.9895,420.9895,419.7624,419.7624,1614.0
2025-04-28 14:30:00,420.74,421.07,420.0,420.62,3943.0,419.7325,420.0617,418.9943,419.6128,3943.0
2025-04-28 15:00:00,420.8,421.85,420.6,421.85,4265.0,419.7923,420.8398,419.5928,420.8398,4265.0
2025-04-28 15:30:00,422.14,423.31,420.5,422.89,41199.0,421.1291,422.2963,419.4931,421.8773,41199.0
2025-04-29 09:30:00,423.22,424.93,421.83,423.6,3632.0,422.2065,423.9124,420.8199,422.5856,3632.0
2025-04-29 10:00:00,425.19,425.19,421.61,421.86,6080.0,424.1718,424.1718,420.6004,420.8498,6080.0
2025-04-29 10:30:00,421.74,425.27,421.74,425.27,2501.0,420.7301,424.2516,420.7301,424.2516,2501.0
2025-04-29 11:00:00,425.37,425.77,424.82,424.83,2473.0,424.3514,424.7504,423.8027,423.8127,2473.0
2025-04-29 11:30:00,424.79,425.7,424.41,424.95,3470.0,423.7728,424.6806,423.3937,423.9324,3470.0
2025-04-29 12:00:00,425.49,426.21,425.34,426.14,1487.0,424.4711,425.1894,424.3215,425.1195,1487.0
2025-04-29 12:30:00,425.97,427.09,424.6,425.04,2844.0,424.95,426.0673,423.5832,424.0222,2844.0
2025-04-29 13:00:00,424.98,427.28,424.98,427.28,1134.0,423.9623,426.2568,423.9623,426.2568,1134.0
2025-04-29 13:30:00,427.81,428.52,427.47,428.31,2515.0,426.7856,427.4939,426.4464,427.2844,2515.0
2025-04-29 14:00:00,428.18,429.13,427.41,427.42,2466.0,427.1547,428.1024,426.3865,426.3965,2466.0
2025-04-29 14:30:00,428.58,429.01,428.38,428.53,3117.0,427.5537,427.9827,427.3542,427.5038,3117.0
2025-04-29 15:00:00,428.72,429.28,428.6,428.82,5264.0,427.6934,428.252,427.5737,427.7931,5264.0
2025-04-29 15:30:00,429.06,429.6,428.06,428.4,25639.0,428.0326,428.5713,427.035,427.3741,25639.0
2025-04-30 09:30:00,425.57,428.99,422.48,423.91,5917.0,424.5509,427.9627,421.4683,422.8949,5917.0
2025-04-30 10:00:00,423.99,427.55,423.99,427.54,6918.0,422.9747,426.5262,422.9747,426.5162,6918.0
2025-04-30 10:30:00,427.29,427.29,424.9,425.39,2863.0,426.2668,426.2668,423.8825,424.3713,2863.0
2025-04-30 11:00:00,425.16,427.46,425.16,427.46,2463.0,424.1419,426.4364,424.1419,426.4364,2463.0
2025-04-30 11:30:00,427.0,428.87,426.69,428.87,2016.0,425.9775,427.843,425.6682,427.843,2016.0
2025-04-30 12:00:00,428.65,428.79,426.82,427.08,5733.0,427.6235,427.7632,425.7979,426.0573,5733.0
2025-04-30 12:30:00,426.54,427.98,426.48,427.89,1667.0,425.5186,426.9551,425.4587,426.8654,1667.0
2025-04-30 13:00:00,428.69,428.79,427.04,428.65,2224.0,427.6634,427.7632,426.0174,427.6235,2224.0
2025-04-30 13:30:00,429.92,429.95,429.34,429.95,1343.0,428.8905,428.9204,428.3119,428.9204,1343.0
2025-04-30 14:00:00,429.42,429.88,428.2,428.94,2560.0,428.3917,428.8506,427.1746,427.9128,2560.0
2025-04-30 14:30:00,429.22,429.22,427.78,428.47,2891.0,428.1922,428.1922,426.7556,427.444,2891.0
2025-04-30 15:00:00,427.99,429.29,427.99,428.44,5048.0,426.9651,428.262,426.9651,427.414,5048.0
2025-04-30 15:30:00,427.87,433.0,426.61,432.22,20177.0,426.8454,431.9631,425.5884,431.185,20177.0
2025-05-01 09:30:00,431.09,431.25,430.22,430.25,5196.0,430.0577,430.2173,429.1898,429.2197,5196.0
2025-05-01 10:00:00,430.21,433.27,430.05,433.05,1879.0,429.1798,432.2325,429.0202,432.013,1879.0
2025-05-01 10:30:00,432.22,433.91,431.09,433.91,2679.0,431.185,432.8709,430.0577,432.8709,2679.0
2025-05-01 11:00:00,433.97,434.63,433.29,434.62,1596.0,432.9308,433.5892,432.2524,433.5792,1596.0
2025-05-01 11:30:00,433.73,433.98,432.4,432.4,3642.0,432.6914,432.9408,431.3646,431.3646,3642.0
2025-05-01 12:00:00,431.09,432.62,430.11,431.49,1601.0,430.0577,431.584,429.08,430.4567,1601.0
2025-05-01 12:30:00,431.05,432.2,431.05,432.06,2260.0,430.0178,431.165,430.0178,431.0254,2260.0
2025-05-01 13:00:00,432.29,434.32,432.29,433.22,3125.0,431.2548,433.28,431.2548,432.1826,3125.0
2025-05-01 13:30:00,433.01,433.27,431.79,432.84,2909.0,431.9731,432.2325,430.756,431.8035,2909.0
2025-05-01 14:00:00,432.83,433.86,432.69,433.14,2223.0,431.7935,432.8211,431.6539,432.1028,2223.0
2025-05-01 14:30:00,433.96,434.27,432.61,432.61,2455.0,432.9208,433.2301,431.5741,431.5741,2455.0
2025-05-01 15:00:00,432.88,433.45,432.34,433.37,5879.0,431.8434,432.412,431.3047,432.3322,5879.0
2025-05-01 15:30:00,433.17,434.05,429.69,429.73,29961.0,432.1327,433.0106,428.661,428.701,29961.0
2025-05-02 09:30:00,435.62,437.99,431.71,434.21,5085.0,434.5768,436.9412,430.6762,433.1702,5085.0
2025-05-02 10:00:00,435.65,436.54,435.65,436.54,300.0,434.6068,435.4946,434.6068,435.4946,300.0
2025-05-02 10:30:00,436.75,436.84,435.6,436.14,1409.0,435.7041,435.7939,434.5569,435.0956,1409.0
2025-05-02 11:00:00,437.58,437.58,434.8,435.84,2481.0,436.5322,436.5322,433.7588,434.7963,2481.0
2025-05-02 11:30:00,435.88,436.61,435.83,435.97,3010.0,434.8362,435.5645,434.7863,434.926,3010.0
2025-05-02 12:00:00,436.0,436.69,434.9,434.9,2542.0,434.9559,435.6443,433.8586,433.8586,2542.0
2025-05-02 12:30:00,435.31,436.03,435.15,435.61,4479.0,434.2676,434.9859,434.108,434.5669,4479.0
2025-05-02 13:00:00,435.24,435.24,433.35,433.99,4218.0,434.1978,434.1978,432.3123,432.9508,4218.0
2025-05-02 13:30:00,433.85,434.15,433.51,433.51,4982.0,432.8111,433.1104,432.4719,432.4719,4982.0
2025-05-02 14:00:00,433.72,434.68,433.65,434.32,3809.0,432.6814,433.6391,432.6116,433.28,3809.0
2025-05-02 14:30:00,434.39,435.22,433.8,434.61,2691.0,433.3498,434.1778,432.7612,433.5693,2691.0
2025-05-02 15:00:00,434.36,435.59,434.11,435.54,26188.0,433.3199,434.5469,433.0705,434.497,26188.0
2025-05-02 15:30:00,435.59,437.29,434.55,434.56,20917.0,434.5469,436.2428,433.5094,433.5194,20917.0
2025-05-05 09:30:00,432.94,435.14,431.63,435.14,3836.0,431.9033,434.098,430.5964,434.098,3836.0
2025-05-05 10:00:00,434.51,435.6,431.84,435.6,5509.0,433.4695,434.5569,430.8059,434.5569,5509.0
2025-05-05 10:30:00,436.64,436.98,435.58,436.98,357.0,435.5944,435.9336,434.5369,435.9336,357.0
2025-05-05 11:00:00,437.19,437.61,436.97,436.97,813.0,436.1431,436.5621,435.9236,435.9236,813.0
2025-05-05 11:30:00,436.68,436.8,436.35,436.35,500.0,435.6343,435.754,435.3051,435.3051,500.0
2025-05-05 12:00:00,436.87,437.21,436.7,436.74,1745.0,435.8239,436.163,435.6543,435.6942,1745.0
2025-05-05 12:30:00,436.67,436.73,436.52,436.53,613.0,435.6243,435.6842,435.4747,435.4847,613.0
2025-05-05 13:00:00,436.03,436.03,435.16,435.71,1857.0,434.9859,434.9859,434.118,434.6666,1857.0
2025-05-05 13:30:00,435.81,435.82,435.3,435.4,809.0,434.7664,434.7764,434.2576,434.3574,809.0
2025-05-05 14:00:00,435.64,437.11,435.64,437.11,958.0,434.5968,436.0633,434.5968,436.0633,958.0
2025-05-05 14:30:00,436.67,436.83,435.76,436.0,2215.0,435.6243,435.784,434.7165,434.9559,2215.0
2025-05-05 15:00:00,435.77,436.13,433.66,433.66,4220.0,434.7265,435.0856,432.6215,432.6215,4220.0
2025-05-05 15:30:00,434.02,434.48,432.72,433.11,11336.0,432.9807,433.4396,431.6838,432.0729,11336.0
2025-05-06 09:30:00,430.4,431.96,429.45,430.92,2694.0,429.3693,430.9256,428.4216,429.8881,2694.0
2025-05-06 10:00:00,430.53,433.51,430.53,433.51,1348.0,429.499,432.4719,429.499,432.4719,1348.0
2025-05-06 10:30:00,434.65,435.14,433.43,433.65,1428.0,433.6092,434.098,432.3921,432.6116,1428.0
2025-05-06 11:00:00,434.41,434.96,434.01,434.22,3709.0,433.3697,433.9184,432.9707,433.1802,3709.0
2025-05-06 11:30:00,435.05,435.05,433.68,433.68,1638.0,434.0082,434.0082,432.6415,432.6415,1638.0
2025-05-06 12:00:00,433.5,433.78,432.97,433.43,3791.0,432.4619,432.7413,431.9332,432.3921,3791.0
2025-05-06 12:30:00,432.99,433.63,431.45,431.61,3309.0,431.9531,432.5916,430.4168,430.5765,3309.0
2025-05-06 13:00:00,431.24,431.72,430.53,431.36,4940.0,430.2073,430.6862,429.499,430.327,4940.0
2025-05-06 13:30:00,431.55,431.55,430.12,430.5,2200.0,430.5166,430.5166,429.09,429.4691,2200.0
2025-05-06 14:00:00,430.23,432.18,429.66,431.3,23358.0,429.1998,431.1451,428.6311,430.2672,23358.0
2025-05-06 14:30:00,431.56,432.37,431.16,432.01,4182.0,430.5266,431.3346,430.1275,430.9755,4182.0
2025-05-06 15:00:00,432.27,432.27,430.27,430.63,5949.0,431.2349,431.2349,429.2397,429.5988,5949.0
2025-05-06 15:30:00,430.81,431.2,429.28,429.84,28147.0,429.7784,430.1674,428.252,428.8107,28147.0
2025-05-07 09:30:00,431.27,432.53,424.99,432.53,36627.0,430.2373,431.4942,423.9723,431.4942,36627.0
2025-05-07 10:00:00,433.94,434.26,432.5,433.01,5464.0,432.9009,433.2201,431.4643,431.9731,5464.0
2025-05-07 10:30:00,432.86,432.86,431.14,432.34,2462.0,431.8235,431.8235,430.1076,431.3047,2462.0
2025-05-07 11:00:00,432.34,436.01,432.14,435.78,3749.0,431.3047,434.9659,431.1052,434.7365,3749.0
2025-05-07 11:30:00,436.61,437.09,435.18,436.87,4331.0,435.5645,436.0433,434.1379,435.8239,4331.0
2025-05-07 12:00:00,437.12,438.51,436.77,437.46,4640.0,436.0733,437.4599,435.7241,436.4124,4640.0
2025-05-07 12:30:00,437.44,439.72,437.43,439.62,1500.0,436.3925,438.667,436.3825,438.5673,1500.0
2025-05-07 13:00:00,440.77,441.38,439.74,439.74,4675.0,439.7145,440.3231,438.687,438.687,4675.0
2025-05-07 13:30:00,439.59,439.76,438.24,438.69,2534.0,438.5373,438.7069,437.1906,437.6395,2534.0
2025-05-07 14:00:00,437.78,439.73,437.5,439.29,5460.0,436.7317,438.677,436.4523,438.2381,5460.0
2025-05-07 14:30:00,438.85,441.69,438.67,441.4,6961.0,437.7991,440.6323,437.6195,440.343,6961.0
2025-05-07 15:00:00,440.88,441.8,439.12,439.25,6177.0,439.8243,440.742,438.0685,438.1982,6177.0
2025-05-07 15:30:00,439.29,442.31,438.7,439.97,34057.0,438.2381,441.2508,437.6495,438.9164,34057.0
2025-05-08 09:30:00,441.0,444.86,438.57,443.92,9018.0,439.944,443.7947,437.5198,442.857,9018.0
2025-05-08 10:00:00,444.45,447.28,443.63,446.59,11819.0,443.3857,446.2089,442.5677,445.5206,11819.0
2025-05-08 10:30:00,447.5,447.51,444.67,445.54,4531.0,446.4284,446.4384,443.6052,444.4731,4531.0
2025-05-08 11:00:00,445.38,448.85,444.49,448.85,4282.0,444.3135,447.7752,443.4256,447.7752,4282.0
2025-05-08 11:30:00,447.7,450.4,447.7,449.84,5733.0,446.6279,449.3215,446.6279,448.7628,5733.0
2025-05-08 12:00:00,450.44,451.21,450.21,450.92,3484.0,449.3614,450.1295,449.1319,449.8402,3484.0
2025-05-08 12:30:00,451.25,452.74,451.11,452.35,6630.0,450.1694,451.6559,450.0298,451.2668,6630.0
2025-05-08 13:00:00,451.87,451.87,449.95,451.21,8273.0,450.7879,450.7879,448.8725,450.1295,8273.0
2025-05-08 13:30:00,451.62,451.62,449.91,450.3,9056.0,450.5385,450.5385,448.8326,449.2217,9056.0
2025-05-08 14:00:00,449.97,451.35,449.92,450.42,4370.0,448.8925,450.2692,448.8426,449.3414,4370.0
2025-05-08 14:30:00,450.76,451.98,450.71,451.34,5524.0,449.6806,450.8977,449.6307,450.2592,5524.0
2025-05-08 15:00:00,451.34,451.34,449.76,451.0,7866.0,450.2592,450.2592,448.683,449.92,7866.0
2025-05-08 15:30:00,451.44,451.44,448.6,448.74,55106.0,450.359,450.359,447.5258,447.6654,55106.0
2025-05-09 09:30:00,449.08,449.88,448.51,449.88,6789.0,448.0046,448.8027,447.436,448.8027,6789.0
2025-05-09 10:00:00,449.15,451.24,449.14,450.72,8972.0,448.0744,450.1594,448.0645,449.6407,8972.0
2025-05-09 10:30:00,449.81,451.07,449.54,451.07,4651.0,448.7329,449.9899,448.4635,449.9899,4651.0
2025-05-09 11:00:00,450.75,451.54,450.13,450.58,2832.0,449.6706,450.4587,449.0521,449.501,2832.0
2025-05-09 11:30:00,450.67,452.17,450.66,452.17,6027.0,449.5908,451.0872,449.5808,451.0872,6027.0
2025-05-09 12:00:00,452.22,452.54,451.53,451.86,6419.0,451.1371,451.4563,450.4488,450.778,6419.0
2025-05-09 12:30:00,451.89,452.21,451.41,451.41,3362.0,450.8079,451.1271,450.329,450.329,3362.0
2025-05-09 13:00:00,451.52,453.08,451.19,453.02,6549.0,450.4388,451.995,450.1096,451.9352,6549.0
2025-05-09 13:30:00,452.71,454.35,452.49,454.35,2560.0,451.6259,453.262,451.4065,453.262,2560.0
2025-05-09 14:00:00,454.33,454.65,453.35,453.55,7995.0,453.242,453.5613,452.2644,452.4639,7995.0
2025-05-09 14:30:00,453.75,454.93,453.7,454.47,3687.0,452.6634,453.8406,452.6136,453.3817,3687.0
2025-05-09 15:00:00,454.37,455.46,453.53,453.53,24161.0,453.2819,454.3693,452.444,452.444,24161.0
2025-05-09 15:30:00,453.38,455.48,453.3,454.62,64032.0,452.2943,454.3893,452.2145,453.5314,64032.0
2025-05-12 09:30:00,460.47,461.28,456.38,459.03,14729.0,459.3673,460.1754,455.2871,457.9308,14729.0
2025-05-12 10:00:00,459.03,461.11,455.99,456.42,13723.0,457.9308,460.0058,454.8981,455.327,13723.0
2025-05-12 10:30:00,455.02,458.38,453.88,457.02,4258.0,453.9304,457.2823,452.7931,455.9256,4258.0
2025-05-12 11:00:00,456.38,457.34,454.48,454.48,2607.0,455.2871,456.2448,453.3917,453.3917,2607.0
2025-05-12 11:30:00,454.7,455.85,454.49,455.85,1830.0,453.6112,454.7584,453.4017,454.7584,1830.0
2025-05-12 12:00:00,454.97,455.8,454.96,455.04,1286.0,453.8805,454.7085,453.8705,453.9503,1286.0
2025-05-12 12:30:00,455.09,455.64,454.81,455.52,2111.0,454.0002,454.5489,453.7209,454.4292,2111.0
2025-05-12 13:00:00,456.0,456.14,454.81,454.86,3374.0,454.908,455.0477,453.7209,453.7708,3374.0
2025-05-12 13:30:00,454.86,455.5,454.7,454.98,2024.0,453.7708,454.4092,453.6112,453.8905,2024.0
2025-05-12 14:00:00,455.07,456.17,454.83,455.72,6444.0,453.9803,455.0776,453.7408,454.6287,6444.0
2025-05-12 14:30:00,455.64,456.04,454.33,455.5,4779.0,454.5489,454.948,453.242,454.4092,4779.0
2025-05-12 15:00:00,455.13,456.93,455.13,456.48,6709.0,454.0401,455.8358,454.0401,455.3869,6709.0
2025-05-12 15:30:00,456.48,456.6,454.57,456.18,36716.0,455.3869,455.5066,453.4815,455.0876,36716.0
2025-05-13 09:30:00,457.98,462.1,457.98,460.36,3184.0,456.8833,460.9934,456.8833,459.2576,3184.0
2025-05-13 10:00:00,461.05,462.22,459.59,460.17,3944.0,459.946,461.1132,458.4894,459.0681,3944.0
2025-05-13 10:30:00,459.71,459.76,456.65,458.03,2333.0,458.6092,458.659,455.5565,456.9332,2333.0
2025-05-13 11:00:00,456.39,457.45,456.39,457.24,1420.0,455.2971,456.3546,455.2971,456.1451,1420.0
2025-05-13 11:30:00,457.1,457.55,455.28,455.28,1931.0,456.0054,456.4543,454.1898,454.1898,1931.0
2025-05-13 12:00:00,455.28,455.33,454.4,454.87,1509.0,454.1898,454.2397,453.3119,453.7808,1509.0
2025-05-13 12:30:00,454.13,455.13,454.08,454.08,1488.0,453.0425,454.0401,452.9926,452.9926,1488.0
2025-05-13 13:00:00,453.89,454.35,453.57,454.35,2853.0,452.8031,453.262,452.4839,453.262,2853.0
2025-05-13 13:30:00,454.11,454.72,452.34,452.59,2110.0,453.0226,453.6311,451.2568,451.5062,2110.0
2025-05-13 14:00:00,452.88,455.09,452.88,453.98,1764.0,451.7955,454.0002,451.7955,452.8929,1764.0
2025-05-13 14:30:00,453.82,454.25,453.3,453.99,3316.0,452.7333,453.1622,452.2145,452.9029,3316.0
2025-05-13 15:00:00,452.1,454.5,451.62,454.25,17716.0,451.0174,453.4116,450.5385,453.1622,17716.0
2025-05-13 15:30:00,454.0,454.47,450.8,451.43,36447.0,452.9128,453.3817,449.7205,450.349,36447.0
2025-05-14 09:30:00,451.87,452.9,447.58,452.09,10010.0,450.7879,451.8155,446.5082,451.0074,10010.0
2025-05-14 10:00:00,451.43,455.68,451.43,455.68,3282.0,450.349,454.5888,450.349,454.5888,3282.0
2025-05-14 10:30:00,454.63,455.79,453.46,453.67,7470.0,453.5413,454.6985,452.3741,452.5836,7470.0
2025-05-14 11:00:00,452.8,454.92,452.79,454.92,3216.0,451.7157,453.8306,451.7057,453.8306,3216.0
2025-05-14 11:30:00,454.85,455.55,454.76,455.05,5219.0,453.7608,454.4591,453.671,453.9603,5219.0
2025-05-14 12:00:00,455.05,458.04,454.97,457.79,8282.0,453.9603,456.9432,453.8805,456.6938,8282.0
2025-05-14 12:30:00,458.04,458.44,457.12,458.0,6542.0,456.9432,457.3422,456.0254,456.9033,6542.0
2025-05-14 13:00:00,458.24,458.77,457.57,458.47,4766.0,457.1427,457.6714,456.4743,457.3721,4766.0
2025-05-14 13:30:00,458.32,459.39,458.16,459.39,6260.0,457.2225,458.2899,457.0629,458.2899,6260.0
2025-05-14 14:00:00,459.94,461.5,459.55,460.6,13243.0,458.8386,460.3949,458.4495,459.497,13243.0
2025-05-14 14:30:00,460.48,460.85,460.07,460.07,4983.0,459.3773,459.7464,458.9683,458.9683,4983.0
2025-05-14 15:00:00,460.17,461.09,458.86,460.41,6784.0,459.0681,459.9859,457.7612,459.3075,6784.0
2025-05-14 15:30:00,460.88,461.5,459.77,459.99,25978.0,459.7764,460.3949,458.669,458.8885,25978.0
2025-05-15 09:30:00,461.38,465.27,461.38,462.94,5101.0,460.2752,464.1558,460.2752,461.8314,5101.0
2025-05-15 10:00:00,463.74,465.47,462.49,465.0,8421.0,462.6295,464.3554,461.3825,463.8865,8421.0
2025-05-15 10:30:00,465.57,465.6,464.39,464.42,3714.0,464.4551,464.4851,463.278,463.3079,3714.0
2025-05-15 11:00:00,464.4,466.16,464.4,465.72,3629.0,463.2879,465.0437,463.2879,464.6048,3629.0
2025-05-15 11:30:00,466.47,467.25,466.47,466.66,8160.0,465.353,466.1311,465.353,465.5425,8160.0
2025-05-15 12:00:00,466.68,467.71,465.38,465.38,9301.0,465.5625,466.59,464.2656,464.2656,9301.0
2025-05-15 12:30:00,465.67,465.79,464.8,465.25,2144.0,464.5549,464.6746,463.687,464.1359,2144.0
2025-05-15 13:00:00,465.99,466.31,465.76,466.14,1910.0,464.8741,465.1934,464.6447,465.0238,1910.0
2025-05-15 13:30:00,466.08,466.27,465.59,465.96,5314.0,464.9639,465.1535,464.4751,464.8442,5314.0
2025-05-15 14:00:00,465.96,466.08,465.72,465.91,3689.0,464.8442,464.9639,464.6048,464.7943,3689.0
2025-05-15 14:30:00,466.17,466.88,466.17,466.57,3652.0,465.0537,465.762,465.0537,465.4527,3652.0
2025-05-15 15:00:00,466.83,467.25,466.33,467.24,8884.0,465.7121,466.1311,465.2133,466.1211,8884.0
2025-05-15 15:30:00,467.19,469.43,466.67,468.98,61366.0,466.0712,468.3059,465.5525,467.857,61366.0
2025-05-16 09:30:00,469.15,469.15,466.09,468.28,9556.0,468.0266,468.0266,464.9739,467.1586,9556.0
2025-05-16 10:00:00,469.05,471.1,468.55,471.1,6858.0,467.9268,469.9719,467.428,469.9719,6858.0
2025-05-16 10:30:00,470.25,472.57,470.25,472.57,3895.0,469.1239,471.4384,469.1239,471.4384,3895.0
2025-05-16 11:00:00,472.35,472.93,471.69,471.92,2629.0,471.2189,471.7975,470.5605,470.7899,2629.0
2025-05-16 11:30:00,471.91,472.86,471.1,471.8,6438.0,470.7799,471.7277,469.9719,470.6702,6438.0
2025-05-16 12:00:00,472.27,473.85,472.26,473.85,1801.0,471.1391,472.7153,471.1291,472.7153,1801.0
2025-05-16 12:30:00,473.85,473.85,472.9,473.46,10397.0,472.7153,472.7153,471.7676,472.3262,10397.0
2025-05-16 13:00:00,473.22,473.34,471.88,472.33,3311.0,472.0868,472.2065,470.75,471.1989,3311.0
2025-05-16 13:30:00,472.32,472.62,472.2,472.59,1243.0,471.189,471.4882,471.0693,471.4583,1243.0
2025-05-16 14:00:00,472.21,472.5,471.95,472.5,4966.0,471.0792,471.3685,470.8199,471.3685,4966.0
2025-05-16 14:30:00,472.53,472.57,471.88,472.27,3830.0,471.3985,471.4384,470.75,471.1391,3830.0
2025-05-16 15:00:00,472.58,473.31,472.35,473.31,16266.0,471.4483,472.1766,471.2189,472.1766,16266.0
2025-05-16 15:30:00,473.0,474.79,472.29,473.32,50697.0,471.8673,473.6531,471.159,472.1866,50697.0
2025-05-19 09:30:00,470.14,471.64,466.77,471.64,7038.0,469.0142,470.5106,465.6523,470.5106,7038.0
2025-05-19 10:00:00,471.98,472.4,468.52,470.6,2183.0,470.8498,471.2688,467.3981,469.4731,2183.0
2025-05-19 10:30:00,472.12,472.97,470.16,470.16,2399.0,470.9894,471.8374,469.0341,469.0341,2399.0
2025-05-19 11:00:00,470.63,471.93,470.63,470.74,2194.0,469.503,470.7999,469.503,469.6127,2194.0
2025-05-19 11:30:00,470.68,471.54,470.53,470.87,2540.0,469.5529,470.4108,469.4033,469.7424,2540.0
2025-05-19 12:00:00,470.21,471.9,470.21,471.9,2420.0,469.084,470.77,469.084,470.77,2420.0
2025-05-19 12:30:00,471.96,472.16,471.06,472.12,2568.0,470.8298,471.0293,469.932,470.9894,2568.0
2025-05-19 13:00:00,471.89,471.98,471.49,471.63,5022.0,470.76,470.8498,470.361,470.5006,5022.0
2025-05-19 13:30:00,471.34,472.02,471.34,471.87,8148.0,470.2113,470.8897,470.2113,470.74,8148.0
2025-05-19 14:00:00,472.35,472.64,472.0,472.27,4126.0,471.2189,471.5082,470.8697,471.1391,4126.0
2025-05-19 14:30:00,472.67,473.33,472.48,472.76,4861.0,471.5381,472.1965,471.3486,471.6279,4861.0
2025-05-19 15:00:00,472.72,472.72,470.16,470.16,4559.0,471.588,471.588,469.0341,469.0341,4559.0
2025-05-19 15:30:00,470.38,471.63,470.08,470.35,23984.0,469.2536,470.5006,468.9543,469.2237,23984.0
2025-05-20 09:30:00,467.87,471.92,465.83,469.19,6061.0,466.7496,470.7899,464.7145,468.0665,6061.0
2025-05-20 10:00:00,468.47,471.19,467.73,469.03,15469.0,467.3482,470.0617,466.61,467.9068,15469.0
2025-05-20 10:30:00,469.04,470.78,469.04,469.87,6698.0,467.9168,469.6527,467.9168,468.7448,6698.0
2025-05-20 11:00:00,469.48,471.39,469.48,470.8,2402.0,468.3558,470.2612,468.3558,469.6726,2402.0
2025-05-20 11:30:00,470.8,471.03,470.22,470.23,3077.0,469.6726,469.9021,469.094,469.104,3077.0
2025-05-20 12:00:00,470.2,470.27,467.83,468.58,8835.0,469.074,469.1439,466.7097,467.4579,8835.0
2025-05-20 12:30:00,468.64,469.61,468.38,469.0,1595.0,467.5178,468.4855,467.2584,467.8769,1595.0
2025-05-20 13:00:00,469.37,469.82,469.16,469.44,4995.0,468.246,468.695,468.0365,468.3159,4995.0
2025-05-20 13:30:00,469.31,469.57,468.62,468.93,3931.0,468.1862,468.4456,467.4978,467.8071,3931.0
2025-05-20 14:00:00,469.12,469.64,467.62,469.0,7058.0,467.9966,468.5154,466.5002,467.8769,7058.0
2025-05-20 14:30:00,468.61,468.81,467.68,467.92,6900.0,467.4878,467.6874,466.5601,466.7995,6900.0
2025-05-20 15:00:00,468.11,469.61,468.03,469.35,10281.0,466.989,468.4855,466.9092,468.2261,10281.0
2025-05-20 15:30:00,469.54,471.29,469.48,470.39,36393.0,468.4156,470.1614,468.3558,469.2636,36393.0
2025-05-21 09:30:00,468.39,470.31,463.77,470.0,14693.0,467.2684,469.1838,462.6594,468.8745,14693.0
2025-05-21 10:00:00,469.58,471.64,467.48,469.99,15133.0,468.4555,470.5106,466.3606,468.8645,15133.0
2025-05-21 10:30:00,468.39,468.92,466.49,466.62,3336.0,467.2684,467.7971,465.3729,465.5026,3336.0
2025-05-21 11:00:00,467.67,468.77,466.84,467.36,7192.0,466.5501,467.6475,465.7221,466.2408,7192.0
2025-05-21 11:30:00,467.17,467.92,466.54,467.72,5825.0,466.0513,466.7995,465.4228,466.6,5825.0
2025-05-21 12:00:00,467.72,467.96,467.36,467.44,2760.0,466.6,466.8394,466.2408,466.3207,2760.0
2025-05-21 12:30:00,467.71,468.94,467.63,468.8,2641.0,466.59,467.8171,466.5102,467.6774,2641.0
2025-05-21 13:00:00,469.14,469.14,463.55,464.6,24121.0,468.0166,468.0166,462.44,463.4875,24121.0
2025-05-21 13:30:00,464.67,465.3,463.91,463.91,11322.0,463.5573,464.1858,462.7991,462.7991,11322.0
2025-05-21 14:00:00,464.15,465.13,464.01,465.13,5230.0,463.0385,464.0162,462.8989,464.0162,5230.0
2025-05-21 14:30:00,465.39,466.24,464.51,464.72,7350.0,464.2756,465.1235,463.3977,463.6072,7350.0
2025-05-21 15:00:00,465.04,465.04,463.3,463.54,4237.0,463.9264,463.9264,462.1906,462.43,4237.0
2025-05-21 15:30:00,463.65,464.68,463.49,463.87,27417.0,462.5397,463.5673,462.3801,462.7592,27417.0
2025-05-22 09:30:00,461.77,465.22,461.77,463.88,1601.0,460.6642,464.106,460.6642,462.7692,1601.0
2025-05-22 10:00:00,465.1,465.1,461.56,462.11,2994.0,463.9863,463.9863,460.4547,461.0034,2994.0
2025-05-22 10:30:00,461.07,461.12,459.85,460.62,2642.0,459.9659,460.0158,458.7488,459.517,2642.0
2025-05-22 11:00:00,460.62,462.18,460.62,461.24,6137.0,459.517,461.0732,459.517,460.1355,6137.0
2025-05-22 11:30:00,461.24,462.9,461.23,462.6,2931.0,460.1355,461.7915,460.1255,461.4922,2931.0
2025-05-22 12:00:00,462.69,463.72,462.35,462.56,2446.0,461.582,462.6096,461.2428,461.4523,2446.0
2025-05-22 12:30:00,462.29,462.98,461.55,461.55,3431.0,461.183,461.8713,460.4448,460.4448,3431.0
2025-05-22 13:00:00,461.9,463.26,461.42,463.17,3508.0,460.7939,462.1507,460.3151,462.0609,3508.0
2025-05-22 13:30:00,463.25,464.32,463.25,463.91,1859.0,462.1407,463.2081,462.1407,462.7991,1859.0
2025-05-22 14:00:00,463.91,465.22,463.9,464.94,3475.0,462.7991,464.106,462.7891,463.8266,3475.0
2025-05-22 14:30:00,464.71,464.71,463.85,464.27,2795.0,463.5972,463.5972,462.7392,463.1582,2795.0
2025-05-22 15:00:00,464.66,465.12,463.63,465.12,5818.0,463.5473,464.0062,462.5198,464.0062,5818.0
2025-05-22 15:30:00,465.15,465.23,463.64,464.05,43170.0,464.0361,464.1159,462.5298,462.9388,43170.0
2025-05-23 09:30:00,458.66,461.05,458.66,459.01,1476.0,457.5617,459.946,457.5617,457.9108,1476.0
2025-05-23 10:00:00,459.73,461.07,459.73,460.86,1403.0,458.6291,459.9659,458.6291,459.7564,1403.0
2025-05-23 10:30:00,462.13,462.13,461.43,461.63,500.0,461.0234,461.0234,460.325,460.5246,500.0
2025-05-23 11:00:00,461.78,462.93,461.78,462.93,1324.0,460.6742,461.8215,460.6742,461.8215,1324.0
2025-05-23 11:30:00,463.57,464.0,462.85,462.9,1432.0,462.4599,462.8889,461.7416,461.7915,1432.0
2025-05-23 12:00:00,462.93,463.32,462.2,463.32,3122.0,461.8215,462.2105,461.0932,462.2105,3122.0
2025-05-23 12:30:00,462.91,464.01,462.91,463.51,1289.0,461.8015,462.8989,461.8015,462.4001,1289.0
2025-05-23 13:00:00,463.59,464.48,463.58,464.47,1345.0,462.4799,463.3677,462.4699,463.3578,1345.0
2025-05-23 13:30:00,464.61,465.12,464.31,465.11,1092.0,463.4974,464.0062,463.1981,463.9962,1092.0
2025-05-23 14:00:00,465.36,465.36,464.9,464.9,811.0,464.2456,464.2456,463.7867,463.7867,811.0
2025-05-23 14:30:00,464.84,465.4,464.72,464.72,4217.0,463.7269,464.2855,463.6072,463.6072,4217.0
2025-05-23 15:00:00,464.58,464.69,463.81,463.81,1738.0,463.4675,463.5772,462.6993,462.6993,1738.0
2025-05-23 15:30:00,464.17,464.95,462.55,462.78,21133.0,463.0585,463.8366,461.4424,461.6718,21133.0
2025-05-27 09:30:00,465.32,466.5,461.88,464.18,5645.0,464.2057,465.3829,460.774,463.0685,5645.0
2025-05-27 10:00:00,464.83,466.93,463.98,466.64,10585.0,463.7169,465.8119,462.8689,465.5226,10585.0
2025-05-27 10:30:00,466.64,467.32,466.59,466.63,2572.0,465.5226,466.2009,465.4727,465.5126,2572.0
2025-05-27 11:00:00,466.73,469.23,466.72,469.23,2343.0,465.6124,468.1064,465.6024,468.1064,2343.0
2025-05-27 11:30:00,469.28,469.44,468.39,468.55,1712.0,468.1562,468.3159,467.2684,467.428,1712.0
2025-05-27 12:00:00,468.65,468.97,467.84,468.17,5039.0,467.5278,467.847,466.7197,467.0489,5039.0
2025-05-27 12:30:00,467.98,468.34,467.0,467.4,7662.0,466.8594,467.2185,465.8817,466.2807,7662.0
2025-05-27 13:00:00,467.44,467.81,467.43,467.81,300.0,466.3207,466.6898,466.3107,466.6898,300.0
2025-05-27 13:30:00,467.54,467.81,467.34,467.81,645.0,466.4204,466.6898,466.2209,466.6898,645.0
2025-05-27 14:00:00,467.94,468.16,467.73,467.78,977.0,466.8195,467.0389,466.61,466.6598,977.0
2025-05-27 14:30:00,467.8,467.8,467.2,467.25,1938.0,466.6798,466.6798,466.0812,466.1311,1938.0
2025-05-27 15:00:00,467.2,467.52,465.59,465.6,5415.0,466.0812,466.4005,464.4751,464.4851,5415.0
2025-05-27 15:30:00,465.93,465.94,462.62,462.98,51842.0,464.8143,464.8242,461.5122,461.8713,51842.0
2025-05-28 09:30:00,468.6,468.6,462.99,465.09,6595.0,467.4779,467.4779,461.8813,463.9763,6595.0
2025-05-28 10:00:00,465.09,465.39,463.53,463.83,3308.0,463.9763,464.2756,462.42,462.7193,3308.0
2025-05-28 10:30:00,463.02,463.38,461.83,462.05,4606.0,461.9112,462.2704,460.7241,460.9436,4606.0
2025-05-28 11:00:00,462.71,462.94,461.85,462.03,6183.0,461.602,461.8314,460.744,460.9236,6183.0
2025-05-28 11:30:00,461.89,462.26,461.26,462.26,4478.0,460.7839,461.1531,460.1555,461.1531,4478.0
2025-05-28 12:00:00,461.72,462.37,461.51,462.37,3462.0,460.6143,461.2628,460.4049,461.2628,3462.0
2025-05-28 12:30:00,462.22,463.06,462.18,463.0,938.0,461.1132,461.9511,461.0732,461.8913,938.0
2025-05-28 13:00:00,462.74,463.25,462.74,463.25,829.0,461.6319,462.1407,461.6319,462.1407,829.0
2025-05-28 13:30:00,463.25,463.25,462.75,462.91,1492.0,462.1407,462.1407,461.6419,461.8015,1492.0
2025-05-28 14:00:00,462.99,463.62,462.53,463.62,8266.0,461.8813,462.5098,461.4224,462.5098,8266.0
2025-05-28 14:30:00,463.75,463.85,461.66,462.16,2251.0,462.6395,462.7392,460.5545,461.0533,2251.0
2025-05-28 15:00:00,462.16,463.1,462.15,462.25,2669.0,461.0533,461.991,461.0433,461.1431,2669.0
2025-05-28 15:30:00,462.23,462.23,459.98,460.75,22363.0,461.1231,461.1231,458.8785,459.6467,22363.0
2025-05-29 09:30:00,458.89,462.39,443.14,462.39,5810.0,457.7911,461.2827,442.0788,461.2827,5810.0
2025-05-29 10:00:00,462.14,463.15,460.37,462.86,2710.0,461.0333,462.0409,459.2676,461.7516,2710.0
2025-05-29 10:30:00,462.63,462.74,460.69,462.47,6585.0,461.5222,461.6319,459.5868,461.3626,6585.0
2025-05-29 11:00:00,462.0,462.0,461.27,461.47,900.0,460.8937,460.8937,460.1654,460.3649,900.0
2025-05-29 11:30:00,462.61,462.61,460.75,460.75,2324.0,461.5022,461.5022,459.6467,459.6467,2324.0
2025-05-29 12:00:00,460.4,462.46,460.3,462.46,500.0,459.2975,461.3526,459.1977,461.3526,500.0
2025-05-29 12:30:00,462.98,463.39,462.75,463.19,2065.0,461.8713,462.2803,461.6419,462.0808,2065.0
2025-05-29 13:00:00,463.67,464.12,462.94,463.17,1641.0,462.5597,463.0086,461.8314,462.0609,1641.0
2025-05-29 13:30:00,463.51,463.61,462.92,463.1,1700.0,462.4001,462.4998,461.8115,461.991,1700.0
2025-05-29 14:00:00,463.43,463.81,462.96,463.54,3209.0,462.3203,462.6993,461.8514,462.43,3209.0
2025-05-29 14:30:00,463.81,464.56,463.56,463.56,4544.0,462.6993,463.4475,462.4499,462.4499,4544.0
2025-05-29 15:00:00,464.28,464.83,464.28,464.83,2973.0,463.1682,463.7169,463.1682,463.7169,2973.0
2025-05-29 15:30:00,465.08,465.81,464.6,465.65,17323.0,463.9663,464.6946,463.4875,464.5349,17323.0
2025-05-30 09:30:00,464.42,464.56,456.83,463.37,5099.0,464.42,464.56,456.83,463.37,5099.0
2025-05-30 10:00:00,463.49,463.49,461.54,462.25,2109.0,463.49,463.49,461.54,462.25,2109.0
2025-05-30 10:30:00,462.47,462.47,461.0,461.0,2332.0,462.47,462.47,461.0,461.0,2332.0
2025-05-30 11:00:00,461.37,461.93,461.06,461.3,2239.0,461.37,461.93,461.06,461.3,2239.0
2025-05-30 11:30:00,461.81,462.03,460.39,460.39,5864.0,461.81,462.03,460.39,460.39,5864.0
2025-05-30 12:00:00,460.24,460.43,458.03,458.03,6087.0,460.24,460.43,458.03,458.03,6087.0
2025-05-30 12:30:00,456.78,456.8,455.55,456.8,2516.0,456.78,456.8,455.55,456.8,2516.0
2025-05-30 13:00:00,456.74,457.14,454.32,455.35,23796.0,456.74,457.14,454.32,455.35,23796.0
2025-05-30 13:30:00,455.65,455.65,451.62,451.74,9144.0,455.65,455.65,451.62,451.74,9144.0
2025-05-30 14:00:00,452.16,454.1,451.79,452.45,34349.0,452.16,454.1,451.79,452.45,34349.0
2025-05-30 14:30:00,452.39,453.19,450.78,452.47,17291.0,452.39,453.19,450.78,452.47,17291.0
2025-05-30 15:00:00,452.7,455.74,452.38,455.52,18059.0,452.7,455.74,452.38,455.52,18059.0
2025-05-30 15:30:00,455.25,458.24,454.76,457.81,43900.0,455.25,458.24,454.76,457.81,43900.0
2025-06-02 09:30:00,454.58,455.44,448.89,450.53,9237.0,454.58,455.44,448.89,450.53,9237.0
2025-06-02 10:00:00,449.05,454.6,448.66,454.6,7238.0,449.05,454.6,448.66,454.6,7238.0
2025-06-02 10:30:00,454.74,455.9,454.36,455.31,8202.0,454.74,455.9,454.36,455.31,8202.0
2025-06-02 11:00:00,455.19,455.41,454.04,454.49,6441.0,455.19,455.41,454.04,454.49,6441.0
2025-06-02 11:30:00,453.6,454.3,453.47,453.74,3620.0,453.6,454.3,453.47,453.74,3620.0
2025-06-02 12:00:00,453.74,453.92,452.97,453.17,2822.0,453.74,453.92,452.97,453.17,2822.0
2025-06-02 12:30:00,452.91,454.3,452.68,453.96,5623.0,452.91,454.3,452.68,453.96,5623.0
2025-06-02 13:00:00,453.88,455.5,453.88,454.56,4193.0,453.88,455.5,453.88,454.56,4193.0
2025-06-02 13:30:00,454.75,455.19,454.35,454.95,3583.0,454.75,455.19,454.35,454.95,3583.0
2025-06-02 14:00:00,454.87,457.21,454.87,456.52,4635.0,454.87,457.21,454.87,456.52,4635.0
2025-06-02 14:30:00,456.77,457.14,456.42,456.56,4231.0,456.77,457.14,456.42,456.56,4231.0
2025-06-02 15:00:00,456.56,456.56,455.69,456.35,3033.0,456.56,456.56,455.69,456.35,3033.0
2025-06-02 15:30:00,456.39,457.11,455.9,456.64,25331.0,456.39,457.11,455.9,456.64,25331.0
2025-06-03 09:30:00,454.84,455.73,436.06,437.15,33670.0,454.84,455.73,436.06,437.15,33670.0
2025-06-03 10:00:00,437.24,442.24,434.39,437.07,35611.0,437.24,442.24,434.39,437.07,35611.0
2025-06-03 10:30:00,437.77,439.0,433.41,438.18,14701.0,437.77,439.0,433.41,438.18,14701.0
2025-06-03 11:00:00,438.18,438.97,433.72,436.8,7283.0,438.18,438.97,433.72,436.8,7283.0
2025-06-03 11:30:00,437.0,438.87,432.77,433.59,36842.0,437.0,438.87,432.77,433.59,36842.0
2025-06-03 12:00:00,433.79,435.95,431.16,432.66,14335.0,433.79,435.95,431.16,432.66,14335.0
2025-06-03 12:30:00,432.73,434.77,431.28,434.74,23045.0,432.73,434.77,431.28,434.74,23045.0
2025-06-03 13:00:00,434.31,436.13,433.1,434.66,15062.0,434.31,436.13,433.1,434.66,15062.0
2025-06-03 13:30:00,434.93,434.93,431.35,431.37,10685.0,434.93,434.93,431.35,431.37,10685.0
2025-06-03 14:00:00,431.98,433.72,431.36,433.31,19018.0,431.98,433.72,431.36,433.31,19018.0
2025-06-03 14:30:00,433.31,434.76,432.29,433.75,14692.0,433.31,434.76,432.29,433.75,14692.0
2025-06-03 15:00:00,434.07,435.55,433.72,434.18,28971.0,434.07,435.55,433.72,434.18,28971.0
2025-06-03 15:30:00,434.11,436.01,432.94,434.5,96039.0,434.11,436.01,432.94,434.5,96039.0
2025-06-04 09:30:00,435.36,437.71,434.0,437.65,7786.0,435.36,437.71,434.0,437.65,7786.0
2025-06-04 10:00:00,436.47,436.96,434.14,435.13,4207.0,436.47,436.96,434.14,435.13,4207.0
2025-06-04 10:30:00,435.03,436.15,435.02,435.79,3519.0,435.03,436.15,435.02,435.79,3519.0
2025-06-04 11:00:00,436.19,438.65,436.19,437.51,5219.0,436.19,438.65,436.19,437.51,5219.0
2025-06-04 11:30:00,437.49,438.9,437.49,438.54,1420.0,437.49,438.9,437.49,438.54,1420.0
2025-06-04 12:00:00,438.66,438.67,435.64,435.64,3737.0,438.66,438.67,435.64,435.64,3737.0
2025-06-04 12:30:00,436.22,436.82,435.11,435.76,26642.0,436.22,436.82,435.11,435.76,26642.0
2025-06-04 13:00:00,435.61,435.89,434.6,435.51,16916.0,435.61,435.89,434.6,435.51,16916.0
2025-06-04 13:30:00,435.48,436.67,434.98,435.19,7032.0,435.48,436.67,434.98,435.19,7032.0
2025-06-04 14:00:00,435.2,435.58,433.31,434.3,18793.0,435.2,435.58,433.31,434.3,18793.0
2025-06-04 14:30:00,434.2,435.57,434.09,435.1,10960.0,434.2,435.57,434.09,435.1,10960.0
2025-06-04 15:00:00,434.94,436.0,433.71,435.31,152113.0,434.94,436.0,433.71,435.31,152113.0
2025-06-04 15:30:00,435.4,435.53,433.48,433.63,40155.0,435.4,435.53,433.48,433.63,40155.0
2025-06-05 09:30:00,434.32,435.23,433.03,433.77,9747.0,434.32,435.23,433.03,433.77,9747.0
2025-06-05 10:00:00,433.77,435.99,431.56,431.56,10433.0,433.77,435.99,431.56,431.56,10433.0
2025-06-05 10:30:00,432.06,432.51,430.72,430.95,8092.0,432.06,432.51,430.72,430.95,8092.0
2025-06-05 11:00:00,431.85,432.12,430.98,431.63,8919.0,431.85,432.12,430.98,431.63,8919.0
2025-06-05 11:30:00,431.56,432.16,431.13,431.31,3326.0,431.56,432.16,431.13,431.31,3326.0
2025-06-05 12:00:00,431.37,432.94,431.36,431.62,7042.0,431.37,432.94,431.36,431.62,7042.0
2025-06-05 12:30:00,431.68,432.13,430.62,431.52,12907.0,431.68,432.13,430.62,431.52,12907.0
2025-06-05 13:00:00,431.46,432.35,431.41,432.21,5244.0,431.46,432.35,431.41,432.21,5244.0
2025-06-05 13:30:00,432.35,433.18,432.35,432.79,4707.0,432.35,433.18,432.35,432.79,4707.0
2025-06-05 14:00:00,432.83,433.15,431.43,432.9,7640.0,432.83,433.15,431.43,432.9,7640.0
2025-06-05 14:30:00,433.32,434.37,432.85,433.59,6251.0,433.32,434.37,432.85,433.59,6251.0
2025-06-05 15:00:00,434.17,434.43,431.81,432.58,7428.0,434.17,434.43,431.81,432.58,7428.0
2025-06-05 15:30:00,432.63,433.86,431.46,431.89,25226.0,432.63,433.86,431.46,431.89,25226.0
2025-06-06 09:30:00,433.63,433.78,430.77,433.5,3803.0,433.63,433.78,430.77,433.5,3803.0
2025-06-06 10:00:00,433.73,435.19,433.38,434.65,3004.0,433.73,435.19,433.38,434.65,3004.0
2025-06-06 10:30:00,434.65,434.65,432.91,432.91,3194.0,434.65,434.65,432.91,432.91,3194.0
2025-06-06 11:00:00,432.53,432.96,430.94,430.94,5676.0,432.53,432.96,430.94,430.94,5676.0
2025-06-06 11:30:00,431.4,432.05,430.82,431.59,21106.0,431.4,432.05,430.82,431.59,21106.0
2025-06-06 12:00:00,431.73,431.73,430.53,430.76,2410.0,431.73,431.73,430.53,430.76,2410.0
2025-06-06 12:30:00,430.79,430.79,429.25,429.93,2238.0,430.79,430.79,429.25,429.93,2238.0
2025-06-06 13:00:00,429.9,430.12,429.38,429.76,1739.0,429.9,430.12,429.38,429.76,1739.0
2025-06-06 13:30:00,430.38,430.52,429.9,429.9,913.0,430.38,430.52,429.9,429.9,913.0
2025-06-06 14:00:00,430.23,430.75,430.21,430.75,4434.0,430.23,430.75,430.21,430.75,4434.0
2025-06-06 14:30:00,430.98,433.3,430.98,432.56,10789.0,430.98,433.3,430.98,432.56,10789.0
2025-06-06 15:00:00,432.65,433.16,432.39,432.9,2855.0,432.65,433.16,432.39,432.9,2855.0
2025-06-06 15:30:00,432.63,433.01,432.12,432.47,19029.0,432.63,433.01,432.12,432.47,19029.0
2025-06-09 09:30:00,431.98,431.98,426.86,427.18,4229.0,431.98,431.98,426.86,427.18,4229.0
2025-06-09 10:00:00,427.28,427.28,421.8,423.86,7321.0,427.28,427.28,421.8,423.86,7321.0
2025-06-09 10:30:00,423.49,423.68,421.15,423.68,3074.0,423.49,423.68,421.15,423.68,3074.0
2025-06-09 11:00:00,423.79,427.02,423.62,426.59,8715.0,423.79,427.02,423.62,426.59,8715.0
2025-06-09 11:30:00,426.06,426.86,425.59,426.05,1973.0,426.06,426.86,425.59,426.05,1973.0
2025-06-09 12:00:00,425.91,426.82,425.9,426.21,1301.0,425.91,426.82,425.9,426.21,1301.0
2025-06-09 12:30:00,426.11,426.75,426.0,426.75,1036.0,426.11,426.75,426.0,426.75,1036.0
2025-06-09 13:00:00,426.76,427.74,426.73,427.74,3694.0,426.76,427.74,426.73,427.74,3694.0
2025-06-09 13:30:00,428.03,429.68,427.95,429.44,6028.0,428.03,429.68,427.95,429.44,6028.0
2025-06-09 14:00:00,429.1,429.2,428.61,429.2,2401.0,429.1,429.2,428.61,429.2,2401.0
2025-06-09 14:30:00,429.13,429.19,428.63,428.94,2936.0,429.13,429.19,428.63,428.94,2936.0
2025-06-09 15:00:00,428.83,428.89,427.56,427.69,4538.0,428.83,428.89,427.56,427.69,4538.0
2025-06-09 15:30:00,427.46,427.87,426.54,426.72,26473.0,427.46,427.87,426.54,426.72,26473.0
2025-06-10 09:30:00,426.76,427.87,423.95,423.96,2776.0,426.76,427.87,423.95,423.96,2776.0
2025-06-10 10:00:00,427.12,427.3,425.68,426.48,3214.0,427.12,427.3,425.68,426.48,3214.0
2025-06-10 10:30:00,425.94,427.88,425.69,426.96,2378.0,425.94,427.88,425.69,426.96,2378.0
2025-06-10 11:00:00,426.98,427.14,426.2,426.81,1614.0,426.98,427.14,426.2,426.81,1614.0
2025-06-10 11:30:00,426.5,426.5,425.38,426.02,2514.0,426.5,426.5,425.38,426.02,2514.0
2025-06-10 12:00:00,426.3,426.31,425.53,425.64,3367.0,426.3,426.31,425.53,425.64,3367.0
2025-06-10 12:30:00,425.59,425.92,424.96,425.0,2668.0,425.59,425.92,424.96,425.0,2668.0
2025-06-10 13:00:00,425.01,425.5,424.43,425.43,1690.0,425.01,425.5,424.43,425.43,1690.0
2025-06-10 13:30:00,425.57,425.57,424.63,424.77,753.0,425.57,425.57,424.63,424.77,753.0
2025-06-10 14:00:00,424.42,424.7,424.09,424.23,2866.0,424.42,424.7,424.09,424.23,2866.0
2025-06-10 14:30:00,423.82,424.45,423.81,424.3,5148.0,423.82,424.45,423.81,424.3,5148.0
2025-06-10 15:00:00,424.53,425.1,424.48,424.64,4921.0,424.53,425.1,424.48,424.64,4921.0
2025-06-10 15:30:00,424.55,426.02,424.19,425.82,22298.0,424.55,426.02,424.19,425.82,22298.0
2025-06-11 09:30:00,425.34,425.63,423.45,424.93,2285.0,425.34,425.63,423.45,424.93,2285.0
2025-06-11 10:00:00,425.49,426.19,424.45,426.19,1315.0,425.49,426.19,424.45,426.19,1315.0
2025-06-11 10:30:00,425.1,425.1,424.65,424.8,1288.0,425.1,425.1,424.65,424.8,1288.0
2025-06-11 11:00:00,424.73,424.79,423.95,424.7,2399.0,424.73,424.79,423.95,424.7,2399.0
2025-06-11 11:30:00,424.48,425.55,424.32,424.98,2244.0,424.48,425.55,424.32,424.98,2244.0
2025-06-11 12:00:00,424.86,425.17,423.88,424.94,3208.0,424.86,425.17,423.88,424.94,3208.0
2025-06-11 12:30:00,425.38,425.38,424.42,424.86,2126.0,425.38,425.38,424.42,424.86,2126.0
2025-06-11 13:00:00,424.94,424.98,424.64,424.98,2043.0,424.94,424.98,424.64,424.98,2043.0
2025-06-11 13:30:00,425.05,425.05,424.22,424.41,2898.0,425.05,425.05,424.22,424.41,2898.0
2025-06-11 14:00:00,424.07,424.07,421.4,423.04,3003.0,424.07,424.07,421.4,423.04,3003.0
2025-06-11 14:30:00,422.02,422.8,421.5,421.5,4629.0,422.02,422.8,421.5,421.5,4629.0
2025-06-11 15:00:00,421.52,422.9,421.52,422.82,5846.0,421.52,422.9,421.52,422.82,5846.0
2025-06-11 15:30:00,422.48,423.81,421.34,423.14,37303.0,422.48,423.81,421.34,423.14,37303.0
2025-06-12 09:30:00,421.79,424.92,420.0,421.26,4545.0,421.79,424.92,420.0,421.26,4545.0
2025-06-12 10:00:00,420.56,422.93,420.54,422.57,4716.0,420.56,422.93,420.54,422.57,4716.0
2025-06-12 10:30:00,422.85,424.29,422.8,423.64,5700.0,422.85,424.29,422.8,423.64,5700.0
2025-06-12 11:00:00,423.25,424.22,423.2,423.2,3289.0,423.25,424.22,423.2,423.2,3289.0
2025-06-12 11:30:00,422.86,423.84,422.86,423.84,519.0,422.86,423.84,422.86,423.84,519.0
2025-06-12 12:00:00,423.53,424.61,422.54,423.21,4312.0,423.53,424.61,422.54,423.21,4312.0
2025-06-12 12:30:00,423.1,423.38,422.21,422.21,27577.0,423.1,423.38,422.21,422.21,27577.0
2025-06-12 13:00:00,422.74,423.27,421.14,421.7,21632.0,422.74,423.27,421.14,421.7,21632.0
2025-06-12 13:30:00,421.03,421.16,421.03,421.15,866.0,421.03,421.16,421.03,421.15,866.0
2025-06-12 14:00:00,421.3,422.53,420.66,422.44,121431.0,421.3,422.53,420.66,422.44,121431.0
2025-06-12 14:30:00,422.07,422.78,422.07,422.67,1565.0,422.07,422.78,422.07,422.67,1565.0
2025-06-12 15:00:00,422.79,423.88,422.25,423.88,6489.0,422.79,423.88,422.25,423.88,6489.0
2025-06-12 15:30:00,423.88,424.76,422.85,424.32,68387.0,423.88,424.76,422.85,424.32,68387.0
2025-06-13 09:30:00,421.25,423.26,418.22,418.97,9582.0,421.25,423.26,418.22,418.97,9582.0
2025-06-13 10:00:00,419.13,422.35,419.13,420.89,7851.0,419.13,422.35,419.13,420.89,7851.0
2025-06-13 10:30:00,420.32,422.55,420.3,422.49,10158.0,420.32,422.55,420.3,422.49,10158.0
2025-06-13 11:00:00,422.39,424.15,421.88,423.85,3100.0,422.39,424.15,421.88,423.85,3100.0
2025-06-13 11:30:00,424.06,424.08,423.03,423.44,4014.0,424.06,424.08,423.03,423.44,4014.0
2025-06-13 12:00:00,423.03,423.87,423.02,423.04,3468.0,423.03,423.87,423.02,423.04,3468.0
2025-06-13 12:30:00,422.84,423.32,422.32,422.93,2316.0,422.84,423.32,422.32,422.93,2316.0
2025-06-13 13:00:00,422.79,422.79,422.21,422.36,3494.0,422.79,422.79,422.21,422.36,3494.0
2025-06-13 13:30:00,422.11,423.06,422.1,422.42,9702.0,422.11,423.06,422.1,422.42,9702.0
2025-06-13 14:00:00,422.44,422.56,420.02,420.45,8219.0,422.44,422.56,420.02,420.45,8219.0
2025-06-13 14:30:00,420.28,420.92,420.0,420.69,17821.0,420.28,420.92,420.0,420.69,17821.0
2025-06-13 15:00:00,420.7,421.56,419.57,421.2,12989.0,420.7,421.56,419.57,421.2,12989.0
2025-06-13 15:30:00,421.2,421.38,419.65,420.21,34591.0,421.2,421.38,419.65,420.21,34591.0
2025-06-16 09:30:00,423.03,423.92,421.68,423.71,3260.0,423.03,423.92,421.68,423.71,3260.0
2025-06-16 10:00:00,423.63,425.34,423.52,425.23,8825.0,423.63,425.34,423.52,425.23,8825.0
2025-06-16 10:30:00,425.77,426.01,425.0,425.19,4915.0,425.77,426.01,425.0,425.19,4915.0
2025-06-16 11:00:00,425.19,425.86,423.81,423.82,4986.0,425.19,425.86,423.81,423.82,4986.0
2025-06-16 11:30:00,424.53,424.74,423.87,424.25,2877.0,424.53,424.74,423.87,424.25,2877.0
2025-06-16 12:00:00,424.25,424.25,423.57,423.83,1357.0,424.25,424.25,423.57,423.83,1357.0
2025-06-16 12:30:00,423.55,423.6,423.27,423.32,1577.0,423.55,423.6,423.27,423.32,1577.0
2025-06-16 13:00:00,423.31,423.39,422.25,423.39,3624.0,423.31,423.39,422.25,423.39,3624.0
2025-06-16 13:30:00,423.46,423.56,421.69,421.69,5083.0,423.46,423.56,421.69,421.69,5083.0
2025-06-16 14:00:00,421.83,421.83,420.81,420.83,8274.0,421.83,421.83,420.81,420.83,8274.0
2025-06-16 14:30:00,420.86,421.0,420.36,420.8,4729.0,420.86,421.0,420.36,420.8,4729.0
2025-06-16 15:00:00,420.79,420.98,420.06,420.06,5673.0,420.79,420.98,420.06,420.06,5673.0
2025-06-16 15:30:00,419.9,421.58,419.72,421.51,30805.0,419.9,421.58,419.72,421.51,30805.0
2025-06-17 09:30:00,417.6,421.28,417.6,420.15,12193.0,417.6,421.28,417.6,420.15,12193.0
2025-06-17 10:00:00,420.11,421.5,419.02,420.83,8502.0,420.11,421.5,419.02,420.83,8502.0
2025-06-17 10:30:00,421.05,422.63,420.52,422.63,7896.0,421.05,422.63,420.52,422.63,7896.0
2025-06-17 11:00:00,422.52,423.18,420.99,420.99,13103.0,422.52,423.18,420.99,420.99,13103.0
2025-06-17 11:30:00,421.17,421.81,421.09,421.57,3098.0,421.17,421.81,421.09,421.57,3098.0
2025-06-17 12:00:00,421.95,422.81,421.46,422.8,3275.0,421.95,422.81,421.46,422.8,3275.0
2025-06-17 12:30:00,422.93,424.24,422.26,422.27,18122.0,422.93,424.24,422.26,422.27,18122.0
2025-06-17 13:00:00,422.25,422.7,421.42,421.5,5078.0,422.25,422.7,421.42,421.5,5078.0
2025-06-17 13:30:00,421.17,423.16,421.17,422.35,13720.0,421.17,423.16,421.17,422.35,13720.0
2025-06-17 14:00:00,421.82,422.27,421.22,422.09,5481.0,421.82,422.27,421.22,422.09,5481.0
2025-06-17 14:30:00,421.78,422.33,421.32,421.84,6026.0,421.78,422.33,421.32,421.84,6026.0
2025-06-17 15:00:00,421.71,423.98,421.6,423.93,18620.0,421.71,423.98,421.6,423.93,18620.0
2025-06-17 15:30:00,423.79,424.94,423.61,424.03,62083.0,423.79,424.94,423.61,424.03,62083.0
2025-06-18 09:30:00,424.1,425.68,421.74,423.73,3820.0,424.1,425.68,421.74,423.73,3820.0
2025-06-18 10:00:00,422.93,424.9,422.82,424.79,3011.0,422.93,424.9,422.82,424.79,3011.0
2025-06-18 10:30:00,425.2,426.74,424.9,425.46,9120.0,425.2,426.74,424.9,425.46,9120.0
2025-06-18 11:00:00,425.22,426.14,424.69,425.64,6937.0,425.22,426.14,424.69,425.64,6937.0
2025-06-18 11:30:00,425.49,425.91,424.78,425.58,5460.0,425.49,425.91,424.78,425.58,5460.0
2025-06-18 12:00:00,425.58,426.89,425.57,426.3,5849.0,425.58,426.89,425.57,426.3,5849.0
2025-06-18 12:30:00,425.84,427.09,425.84,426.36,5498.0,425.84,427.09,425.84,426.36,5498.0
2025-06-18 13:00:00,426.22,427.03,425.83,426.15,3112.0,426.22,427.03,425.83,426.15,3112.0
2025-06-18 13:30:00,426.36,427.86,426.15,427.12,2298.0,426.36,427.86,426.15,427.12,2298.0
2025-06-18 14:00:00,427.86,427.88,426.54,427.47,12388.0,427.86,427.88,426.54,427.47,12388.0
2025-06-18 14:30:00,427.39,428.47,425.09,425.09,7465.0,427.39,428.47,425.09,425.09,7465.0
2025-06-18 15:00:00,424.99,425.91,424.15,424.41,6639.0,424.99,425.91,424.15,424.41,6639.0
2025-06-18 15:30:00,424.66,425.66,424.49,425.08,30168.0,424.66,425.66,424.49,425.08,30168.0
2025-06-20 09:30:00,425.82,428.36,424.74,427.58,45440.0,425.82,428.36,424.74,427.58,45440.0
2025-06-20 10:00:00,427.51,427.82,424.17,425.34,7263.0,427.51,427.82,424.17,425.34,7263.0
2025-06-20 10:30:00,425.69,427.32,425.69,426.39,10575.0,425.69,427.32,425.69,426.39,10575.0
2025-06-20 11:00:00,426.5,427.22,425.47,425.81,14031.0,426.5,427.22,425.47,425.81,14031.0
2025-06-20 11:30:00,425.75,426.47,424.34,424.4,4017.0,425.75,426.47,424.34,424.4,4017.0
2025-06-20 12:00:00,424.4,424.4,423.3,423.93,3370.0,424.4,424.4,423.3,423.93,3370.0
2025-06-20 12:30:00,424.08,424.45,423.7,423.71,4140.0,424.08,424.45,423.7,423.71,4140.0
2025-06-20 13:00:00,423.87,424.07,422.35,422.35,6661.0,423.87,424.07,422.35,422.35,6661.0
2025-06-20 13:30:00,422.55,422.92,420.82,422.14,13870.0,422.55,422.92,420.82,422.14,13870.0
2025-06-20 14:00:00,421.7,422.45,421.54,422.11,10990.0,421.7,422.45,421.54,422.11,10990.0
2025-06-20 14:30:00,422.3,422.59,420.5,420.63,16052.0,422.3,422.59,420.5,420.63,16052.0
2025-06-20 15:00:00,420.49,421.76,419.79,420.36,15928.0,420.49,421.76,419.79,420.36,15928.0
2025-06-20 15:30:00,420.39,422.98,419.6,422.75,96291.0,420.39,422.98,419.6,422.75,96291.0